14,800€
0,34%
Echtzeit-Aktienkurs RMR Group Inc.
Bid:
Ask:
Aktienkurse zur RMR Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 03.07.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | - |
| 02.07.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 3,65% | - |
| 01.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
| 30.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 27.06.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 26.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 25.06.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 24.06.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 23.06.2025 | 14,10 | 14,40 | 14,10 | 14,40 | 3,60% | 6,00 |
| 20.06.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 19.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 18.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | - |
| 17.06.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | - |
| 16.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -2,88% | - |
| 13.06.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 12.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 11.06.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 10.06.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | - |
| 09.06.2025 | 13,40 | 13,50 | 13,40 | 13,50 | 3,05% | 77,00 |
| 06.06.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
| 05.06.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 04.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 03.06.2025 | 13,20 | 13,40 | 13,20 | 13,40 | 2,29% | 8,00 |
| 02.06.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 30.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 29.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 28.05.2025 | 13,10 | 13,20 | 13,10 | 13,10 | 3,15% | 300,00 |
| 27.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 26.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 23.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 22.05.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -3,01% | - |
| 21.05.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
| 20.05.2025 | 13,50 | 13,60 | 13,50 | 13,60 | -1,45% | 25,00 |
| 19.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | - |
| 16.05.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 3,85% | - |
| 15.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | - |
| 14.05.2025 | 13,00 | 13,30 | 13,00 | 13,30 | 0,76% | 104,00 |
| 13.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 3,12% | - |
| 12.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 09.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 3,28% | - |
| 08.05.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -3,94% | - |
| 07.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 06.05.2025 | 12,60 | 12,80 | 12,60 | 12,80 | 0,79% | 30,00 |
| 05.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 02.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 30.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 29.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 28.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 25.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 24.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 23.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 22.04.2025 | 12,50 | 12,60 | 12,50 | 12,60 | -4,55% | 81,00 |
| 17.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 16.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 15.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 14.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | - |
| 11.04.2025 | 13,10 | 13,20 | 13,00 | 13,00 | -7,14% | 201,00 |
| 10.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 5,26% | - |
| 09.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -6,99% | - |
| 08.04.2025 | 14,00 | 14,30 | 14,00 | 14,30 | 0,70% | 25,00 |
| 07.04.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 04.04.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 03.04.2025 | 14,70 | 14,70 | 14,60 | 14,60 | -3,95% | 189,00 |
| 02.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 01.04.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 31.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 28.03.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 27.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 26.03.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -3,14% | - |
| 25.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 2,58% | - |
| 24.03.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 21.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 20.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 19.03.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 18.03.2025 | 15,60 | 15,80 | 15,60 | 15,80 | -1,25% | 10,00 |
| 17.03.2025 | 15,70 | 16,00 | 15,70 | 16,00 | 3,23% | 200,00 |
| 14.03.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -3,13% | - |
| 13.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 12.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -6,36% | - |
| 10.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 07.03.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 06.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 05.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 04.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 03.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | 50,00 |
| 28.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 27.02.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 26.02.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 2,35% | - |
| 25.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 24.02.2025 | 17,00 | 17,20 | 17,00 | 17,20 | 0,58% | 10,00 |
| 21.02.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 20.02.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 19.02.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | - |
| 18.02.2025 | 17,30 | 17,40 | 17,30 | 17,40 | 1,16% | 133,00 |
| 17.02.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 14.02.2025 | 17,40 | 17,50 | 17,30 | 17,30 | -1,70% | 60,00 |
| 13.02.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -2,22% | - |
| 12.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 11.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |