17,400€
0,29%
Echtzeit-Aktienkurs RMR Group Inc.
Bid:
Ask:
Aktienkurse zur RMR Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 17,35 | 17,45 | 16,40 | 17,35 | 0,00% | - |
| 22.05.2026 | 17,35 | 17,40 | 16,30 | 17,35 | 1,17% | - |
| 21.05.2026 | 17,05 | 17,35 | 16,70 | 17,15 | 2,08% | - |
| 20.05.2026 | 16,75 | 16,85 | 16,20 | 16,80 | 0,30% | - |
| 19.05.2026 | 16,10 | 16,75 | 16,10 | 16,75 | 2,13% | - |
| 18.05.2026 | 16,45 | 16,45 | 15,80 | 16,40 | -1,20% | - |
| 15.05.2026 | 16,65 | 16,65 | 16,10 | 16,60 | 0,30% | - |
| 14.05.2026 | 16,60 | 16,65 | 15,80 | 16,55 | -2,65% | - |
| 13.05.2026 | 16,40 | 17,00 | 16,10 | 17,00 | 3,66% | 250,00 |
| 12.05.2026 | 16,65 | 16,65 | 16,10 | 16,40 | -0,91% | - |
| 11.05.2026 | 17,25 | 17,40 | 16,55 | 16,55 | -2,93% | - |
| 08.05.2026 | 16,50 | 17,15 | 16,10 | 17,05 | 4,28% | 350,00 |
| 07.05.2026 | 16,50 | 16,50 | 15,80 | 16,35 | -1,80% | - |
| 06.05.2026 | 16,60 | 16,90 | 16,05 | 16,65 | 1,52% | - |
| 05.05.2026 | 15,50 | 16,45 | 15,50 | 16,40 | 4,13% | - |
| 04.05.2026 | 15,50 | 15,95 | 15,50 | 15,75 | 6,42% | - |
| 30.04.2026 | 14,90 | 14,90 | 14,60 | 14,80 | -3,58% | - |
| 29.04.2026 | 15,40 | 15,65 | 15,20 | 15,35 | 0,66% | - |
| 28.04.2026 | 14,80 | 15,25 | 14,50 | 15,25 | 3,04% | - |
| 27.04.2026 | 14,55 | 14,80 | 14,30 | 14,80 | 2,42% | - |
| 24.04.2026 | 14,30 | 14,55 | 14,00 | 14,45 | 1,40% | - |
| 23.04.2026 | 14,15 | 14,35 | 13,80 | 14,25 | 1,06% | - |
| 22.04.2026 | 14,15 | 14,15 | 13,90 | 14,10 | -0,35% | - |
| 21.04.2026 | 14,25 | 14,25 | 14,10 | 14,15 | -3,74% | - |
| 20.04.2026 | 14,45 | 14,75 | 14,20 | 14,70 | 4,26% | - |
| 17.04.2026 | 14,10 | 14,20 | 13,80 | 14,10 | 0,00% | - |
| 16.04.2026 | 14,05 | 14,10 | 13,80 | 14,10 | 0,71% | - |
| 15.04.2026 | 14,10 | 14,20 | 13,70 | 14,00 | -0,71% | - |
| 14.04.2026 | 13,85 | 14,10 | 13,60 | 14,10 | 1,08% | - |
| 13.04.2026 | 14,00 | 14,05 | 13,60 | 13,95 | -0,36% | - |
| 10.04.2026 | 14,05 | 14,05 | 13,80 | 14,00 | 1,45% | - |
| 09.04.2026 | 13,85 | 13,85 | 13,50 | 13,80 | 0,36% | - |
| 08.04.2026 | 13,60 | 13,90 | 13,20 | 13,75 | 1,48% | - |
| 07.04.2026 | 13,75 | 13,80 | 13,40 | 13,55 | 1,50% | - |
| 02.04.2026 | 13,40 | 13,55 | 13,20 | 13,35 | -0,74% | - |
| 01.04.2026 | 13,35 | 13,45 | 12,90 | 13,45 | 1,13% | - |
| 31.03.2026 | 13,40 | 13,60 | 13,20 | 13,30 | -1,85% | - |
| 30.03.2026 | 13,35 | 13,55 | 13,00 | 13,55 | 0,74% | - |
| 27.03.2026 | 13,45 | 13,55 | 13,00 | 13,45 | -0,37% | - |
| 26.03.2026 | 13,45 | 13,60 | 13,20 | 13,50 | -0,37% | - |
| 25.03.2026 | 13,35 | 13,65 | 13,10 | 13,55 | 0,37% | - |
| 24.03.2026 | 13,65 | 13,65 | 13,35 | 13,50 | -0,37% | - |
| 23.03.2026 | 13,45 | 13,60 | 13,20 | 13,55 | -0,37% | - |
| 20.03.2026 | 13,65 | 13,75 | 13,40 | 13,60 | -1,81% | - |
| 19.03.2026 | 13,75 | 13,95 | 13,40 | 13,85 | -1,77% | - |
| 18.03.2026 | 14,00 | 14,15 | 13,80 | 14,10 | -0,35% | - |
| 17.03.2026 | 14,25 | 14,25 | 13,80 | 14,15 | 0,35% | - |
| 16.03.2026 | 14,20 | 14,25 | 13,80 | 14,10 | -0,35% | - |
| 13.03.2026 | 14,15 | 14,45 | 13,80 | 14,15 | -2,08% | - |
| 12.03.2026 | 14,50 | 14,70 | 14,10 | 14,45 | 1,05% | - |
| 11.03.2026 | 14,15 | 14,45 | 13,80 | 14,30 | 1,42% | - |
| 10.03.2026 | 14,00 | 14,25 | 13,60 | 14,10 | 1,44% | - |
| 09.03.2026 | 14,85 | 14,90 | 13,80 | 13,90 | -5,76% | - |
| 06.03.2026 | 14,70 | 14,75 | 14,30 | 14,75 | -1,34% | - |
| 05.03.2026 | 14,95 | 14,95 | 14,60 | 14,95 | -0,33% | - |
| 04.03.2026 | 14,55 | 15,05 | 14,20 | 15,00 | 4,17% | - |
| 03.03.2026 | 13,80 | 14,50 | 13,80 | 14,40 | 2,86% | - |
| 02.03.2026 | 14,00 | 14,05 | 13,60 | 14,00 | 1,45% | - |
| 27.02.2026 | 14,05 | 14,05 | 13,80 | 13,80 | -1,43% | - |
| 26.02.2026 | 13,70 | 14,10 | 13,70 | 14,00 | 1,45% | - |
| 25.02.2026 | 13,85 | 13,90 | 13,50 | 13,80 | -1,08% | - |
| 24.02.2026 | 13,95 | 14,00 | 13,50 | 13,95 | 1,82% | - |
| 23.02.2026 | 13,95 | 14,10 | 13,50 | 13,70 | -2,14% | - |
| 20.02.2026 | 14,10 | 14,20 | 13,80 | 14,00 | 0,00% | - |
| 19.02.2026 | 14,25 | 14,30 | 13,90 | 14,00 | -3,45% | - |
| 18.02.2026 | 14,45 | 14,50 | 14,20 | 14,50 | 2,11% | - |
| 17.02.2026 | 14,35 | 14,50 | 14,00 | 14,20 | -1,05% | - |
| 16.02.2026 | 14,35 | 14,40 | 14,00 | 14,35 | 0,35% | - |
| 13.02.2026 | 14,50 | 14,55 | 14,15 | 14,30 | -0,69% | - |
| 12.02.2026 | 14,85 | 14,90 | 14,35 | 14,40 | -2,04% | - |
| 11.02.2026 | 14,60 | 15,15 | 14,60 | 14,70 | -2,65% | - |
| 10.02.2026 | 14,50 | 15,20 | 14,50 | 15,10 | 1,68% | - |
| 09.02.2026 | 14,90 | 14,90 | 14,40 | 14,85 | 3,85% | - |
| 06.02.2026 | 13,90 | 14,40 | 13,90 | 14,30 | 2,51% | - |
| 05.02.2026 | 13,30 | 14,10 | 13,00 | 13,95 | 8,14% | - |
| 04.02.2026 | 12,80 | 13,00 | 12,40 | 12,90 | 0,78% | - |
| 03.02.2026 | 13,00 | 13,15 | 12,70 | 12,80 | 0,00% | - |
| 02.02.2026 | 12,75 | 12,85 | 12,40 | 12,80 | 0,79% | - |
| 30.01.2026 | 12,90 | 12,95 | 12,60 | 12,70 | -0,78% | - |
| 29.01.2026 | 12,65 | 13,00 | 12,20 | 12,80 | 0,79% | - |
| 28.01.2026 | 12,75 | 12,90 | 12,50 | 12,70 | -1,93% | - |
| 27.01.2026 | 13,00 | 13,00 | 12,60 | 12,95 | -1,15% | - |
| 26.01.2026 | 13,15 | 13,25 | 12,70 | 13,10 | -5,07% | - |
| 23.01.2026 | 13,80 | 13,85 | 13,50 | 13,80 | -2,13% | - |
| 22.01.2026 | 14,05 | 14,10 | 13,70 | 14,10 | 1,81% | - |
| 21.01.2026 | 13,80 | 13,85 | 13,50 | 13,85 | -1,07% | - |
| 20.01.2026 | 14,15 | 14,15 | 13,90 | 14,00 | -0,71% | - |
| 19.01.2026 | 14,10 | 14,20 | 13,90 | 14,10 | -1,40% | - |
| 16.01.2026 | 14,20 | 14,35 | 13,80 | 14,30 | 0,00% | - |
| 15.01.2026 | 13,90 | 14,50 | 13,60 | 14,30 | 2,14% | - |
| 14.01.2026 | 14,05 | 14,15 | 13,70 | 14,00 | -0,71% | - |
| 13.01.2026 | 14,05 | 14,20 | 13,70 | 14,10 | -0,70% | - |
| 12.01.2026 | 13,95 | 14,25 | 13,50 | 14,20 | 1,79% | - |
| 09.01.2026 | 13,85 | 13,95 | 13,50 | 13,95 | 0,36% | - |
| 08.01.2026 | 13,75 | 14,00 | 13,40 | 13,90 | 2,21% | 224,00 |
| 07.01.2026 | 13,45 | 13,75 | 13,10 | 13,60 | 3,03% | - |
| 06.01.2026 | 13,10 | 13,25 | 12,70 | 13,20 | 1,93% | - |
| 05.01.2026 | 12,95 | 13,00 | 12,90 | 12,95 | 2,78% | - |
| 02.01.2026 | 12,65 | 12,85 | 12,40 | 12,60 | -1,18% | - |
| 30.12.2025 | 12,65 | 12,75 | 12,50 | 12,75 | -0,39% | 53,00 |