331,575€
1,19%
Echtzeit-Aktienkurs RH Inc.
Bid:
Ask:
Aktienkurse zur RH Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 329,08 | 332,90 | 328,77 | 331,67 | 1,22% | - |
| 21.11.2024 | 319,77 | 328,27 | 318,88 | 327,67 | 7,45% | - |
| 20.11.2024 | 304,95 | 304,95 | 304,95 | 304,95 | 1,77% | - |
| 19.11.2024 | 299,65 | 299,65 | 299,65 | 299,65 | 0,50% | - |
| 18.11.2024 | 298,15 | 298,15 | 298,15 | 298,15 | -0,62% | - |
| 15.11.2024 | 303,15 | 303,15 | 298,70 | 300,00 | -2,33% | - |
| 14.11.2024 | 307,60 | 311,05 | 307,15 | 307,15 | 0,11% | - |
| 13.11.2024 | 311,60 | 311,60 | 306,80 | 306,80 | -2,01% | - |
| 12.11.2024 | 308,45 | 313,10 | 308,45 | 313,10 | 0,98% | - |
| 11.11.2024 | 309,70 | 314,55 | 309,70 | 310,05 | 0,71% | - |
| 08.11.2024 | 307,65 | 308,55 | 307,65 | 307,85 | -0,16% | - |
| 07.11.2024 | 300,10 | 308,35 | 300,10 | 308,35 | -1,78% | 13,00 |
| 06.11.2024 | 313,95 | 313,95 | 313,95 | 313,95 | 3,55% | - |
| 05.11.2024 | 301,80 | 303,20 | 297,90 | 303,20 | 0,36% | - |
| 04.11.2024 | 294,85 | 302,10 | 294,85 | 302,10 | 4,93% | - |
| 01.11.2024 | 291,30 | 291,30 | 287,90 | 287,90 | -1,92% | - |
| 31.10.2024 | 293,50 | 293,55 | 291,55 | 293,55 | -0,27% | - |
| 30.10.2024 | 287,60 | 294,35 | 286,60 | 294,35 | 2,22% | - |
| 29.10.2024 | 298,75 | 298,75 | 287,35 | 287,95 | -4,00% | - |
| 28.10.2024 | 302,15 | 303,80 | 299,95 | 299,95 | -0,23% | - |
| 25.10.2024 | 300,95 | 304,45 | 300,65 | 300,65 | -0,76% | - |
| 24.10.2024 | 300,20 | 302,95 | 300,20 | 302,95 | 0,46% | - |
| 23.10.2024 | 309,45 | 309,45 | 301,55 | 301,55 | -3,12% | - |
| 22.10.2024 | 318,50 | 318,50 | 311,25 | 311,25 | -3,01% | - |
| 21.10.2024 | 324,70 | 324,70 | 320,90 | 320,90 | -1,62% | - |
| 18.10.2024 | 319,35 | 326,20 | 319,35 | 326,20 | 1,71% | - |
| 17.10.2024 | 322,20 | 322,20 | 318,95 | 320,70 | 4,77% | - |
| 16.10.2024 | 306,40 | 306,40 | 306,10 | 306,10 | -0,81% | - |
| 15.10.2024 | 304,55 | 308,60 | 300,13 | 308,60 | 2,63% | - |
| 14.10.2024 | 300,70 | 300,70 | 300,70 | 300,70 | -0,58% | - |
| 11.10.2024 | 289,45 | 302,45 | 288,85 | 302,45 | 5,04% | - |
| 10.10.2024 | 287,05 | 292,30 | 287,05 | 287,95 | 0,28% | - |
| 09.10.2024 | 291,75 | 292,35 | 284,55 | 287,15 | -1,86% | - |
| 08.10.2024 | 296,45 | 296,65 | 292,60 | 292,60 | -1,32% | - |
| 07.10.2024 | 301,75 | 301,75 | 296,50 | 296,50 | -2,29% | - |
| 04.10.2024 | 301,65 | 305,55 | 301,65 | 303,45 | 1,27% | - |
| 03.10.2024 | 301,25 | 301,25 | 299,15 | 299,65 | 0,59% | - |
| 02.10.2024 | 299,30 | 299,65 | 297,90 | 297,90 | -0,93% | - |
| 01.10.2024 | 302,35 | 302,35 | 293,40 | 300,70 | 0,69% | - |
| 30.09.2024 | 302,35 | 302,35 | 298,65 | 298,65 | -1,79% | - |
| 27.09.2024 | 303,25 | 304,10 | 303,25 | 304,10 | 0,93% | - |
| 26.09.2024 | 301,25 | 301,30 | 301,25 | 301,30 | 0,42% | - |
| 25.09.2024 | 305,40 | 305,40 | 300,05 | 300,05 | -2,28% | - |
| 24.09.2024 | 309,30 | 309,30 | 307,05 | 307,05 | -1,57% | - |
| 23.09.2024 | 307,30 | 312,90 | 307,30 | 311,95 | 1,09% | - |
| 20.09.2024 | 310,65 | 310,65 | 305,50 | 308,60 | -1,03% | - |
| 19.09.2024 | 301,35 | 311,80 | 301,35 | 311,80 | 3,83% | 35,00 |
| 18.09.2024 | 296,60 | 301,90 | 296,60 | 300,30 | 0,69% | - |
| 17.09.2024 | 294,90 | 299,90 | 294,90 | 298,25 | 3,20% | - |
| 16.09.2024 | 289,00 | 289,00 | 289,00 | 289,00 | 5,80% | - |
| 13.09.2024 | 273,15 | 273,15 | 273,15 | 273,15 | 17,79% | - |
| 12.09.2024 | 223,60 | 231,90 | 223,60 | 231,90 | 3,85% | - |
| 11.09.2024 | 218,90 | 223,30 | 218,90 | 223,30 | 1,45% | - |
| 10.09.2024 | 217,25 | 220,10 | 217,25 | 220,10 | -0,61% | - |
| 09.09.2024 | 223,45 | 225,00 | 221,45 | 221,45 | -1,97% | - |
| 06.09.2024 | 223,75 | 225,90 | 223,50 | 225,90 | 1,30% | - |
| 05.09.2024 | 220,50 | 225,20 | 220,50 | 223,00 | 0,70% | - |
| 04.09.2024 | 225,75 | 226,30 | 221,45 | 221,45 | -2,03% | - |
| 03.09.2024 | 227,95 | 227,95 | 224,50 | 226,05 | -0,83% | 50,00 |
| 02.09.2024 | 228,40 | 228,40 | 227,70 | 227,95 | -0,96% | - |
| 30.08.2024 | 230,15 | 230,15 | 230,15 | 230,15 | -3,36% | - |
| 29.08.2024 | 239,35 | 240,10 | 238,15 | 238,15 | -0,02% | - |
| 28.08.2024 | 244,95 | 245,15 | 237,30 | 238,20 | -2,76% | - |
| 27.08.2024 | 249,70 | 249,70 | 244,95 | 244,95 | -2,22% | - |
| 26.08.2024 | 251,90 | 252,30 | 248,95 | 250,50 | 6,32% | - |
| 23.08.2024 | 235,60 | 235,60 | 235,60 | 235,60 | -3,58% | - |
| 22.08.2024 | 244,35 | 244,35 | 244,35 | 244,35 | 0,89% | - |
| 21.08.2024 | 233,70 | 242,20 | 233,70 | 242,20 | -0,33% | - |
| 20.08.2024 | 243,00 | 243,00 | 243,00 | 243,00 | -0,04% | - |
| 19.08.2024 | 241,35 | 244,60 | 241,35 | 243,10 | -0,57% | - |
| 16.08.2024 | 244,50 | 244,50 | 244,50 | 244,50 | 5,34% | - |
| 15.08.2024 | 232,10 | 232,10 | 232,10 | 232,10 | 0,76% | - |
| 14.08.2024 | 235,80 | 235,80 | 229,30 | 230,35 | 2,97% | - |
| 13.08.2024 | 223,70 | 223,70 | 223,70 | 223,70 | 0,34% | - |
| 12.08.2024 | 229,40 | 229,40 | 222,95 | 222,95 | -4,58% | - |
| 09.08.2024 | 233,30 | 233,75 | 233,30 | 233,65 | 3,78% | - |
| 08.08.2024 | 225,15 | 225,15 | 225,15 | 225,15 | -1,72% | - |
| 07.08.2024 | 232,75 | 236,30 | 229,10 | 229,10 | -1,59% | - |
| 06.08.2024 | 227,20 | 232,80 | 227,20 | 232,80 | 0,13% | - |
| 05.08.2024 | 232,50 | 232,50 | 232,50 | 232,50 | -7,19% | - |
| 02.08.2024 | 252,70 | 252,70 | 250,50 | 250,50 | -4,57% | - |
| 01.08.2024 | 267,10 | 267,10 | 262,50 | 262,50 | -2,40% | - |
| 31.07.2024 | 262,30 | 268,95 | 262,30 | 268,95 | 1,57% | - |
| 30.07.2024 | 266,55 | 266,55 | 259,50 | 264,80 | 2,99% | - |
| 29.07.2024 | 258,25 | 261,55 | 257,10 | 257,10 | 6,33% | - |
| 26.07.2024 | 239,75 | 241,95 | 239,75 | 241,80 | 4,13% | - |
| 25.07.2024 | 233,10 | 233,10 | 232,20 | 232,20 | -2,54% | - |
| 24.07.2024 | 237,75 | 238,25 | 237,75 | 238,25 | 0,06% | - |
| 23.07.2024 | 235,15 | 238,10 | 235,15 | 238,10 | -4,19% | - |
| 22.07.2024 | 248,15 | 248,50 | 248,15 | 248,50 | -0,76% | - |
| 19.07.2024 | 250,40 | 250,40 | 250,40 | 250,40 | -3,97% | - |
| 18.07.2024 | 260,75 | 261,55 | 260,75 | 260,75 | -0,46% | - |
| 17.07.2024 | 268,40 | 268,40 | 261,95 | 261,95 | 3,72% | - |
| 16.07.2024 | 252,55 | 252,55 | 252,55 | 252,55 | 0,16% | - |
| 15.07.2024 | 251,40 | 252,15 | 251,40 | 252,15 | -1,37% | - |
| 12.07.2024 | 244,90 | 255,65 | 244,90 | 255,65 | 13,62% | - |
| 11.07.2024 | 225,25 | 225,25 | 225,00 | 225,00 | 1,28% | - |
| 10.07.2024 | 218,70 | 222,15 | 218,70 | 222,15 | -0,29% | - |
| 09.07.2024 | 222,80 | 222,80 | 222,80 | 222,80 | -0,40% | - |
| 08.07.2024 | 218,40 | 223,70 | 218,40 | 223,70 | -0,97% | - |