5,620$
767,28%
Echtzeit-Aktienkurs Rite Aid Corp
Bid:
Ask:
Aktienkurse zur Rite Aid Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2023 | 0,76 | 0,80 | 0,65 | 0,65 | -16,82% | 2.433.445,00 |
| 12.10.2023 | 0,80 | 0,86 | 0,65 | 0,78 | -5,00% | 4.544.374,00 |
| 11.10.2023 | 0,78 | 0,96 | 0,77 | 0,82 | 9,04% | 11.074.408,00 |
| 10.10.2023 | 0,64 | 0,78 | 0,57 | 0,75 | 21,68% | 7.486.099,00 |
| 09.10.2023 | 0,54 | 0,66 | 0,52 | 0,62 | 14,23% | 5.757.728,00 |
| 06.10.2023 | 0,52 | 0,59 | 0,50 | 0,54 | 0,19% | 2.987.292,00 |
| 05.10.2023 | 0,50 | 0,56 | 0,49 | 0,54 | 1,89% | 2.789.567,00 |
| 04.10.2023 | 0,53 | 0,54 | 0,48 | 0,53 | -1,85% | 3.185.939,00 |
| 03.10.2023 | 0,44 | 0,59 | 0,44 | 0,54 | 14,89% | 9.304.951,00 |
| 02.10.2023 | 0,49 | 0,49 | 0,41 | 0,47 | 4,91% | 3.100.186,00 |
| 29.09.2023 | 0,47 | 0,50 | 0,44 | 0,45 | -3,03% | 3.624.360,00 |
| 28.09.2023 | 0,50 | 0,50 | 0,46 | 0,46 | -9,41% | 5.804.240,00 |
| 27.09.2023 | 0,42 | 0,70 | 0,42 | 0,51 | 19,16% | 53.654.369,00 |
| 26.09.2023 | 0,40 | 0,46 | 0,40 | 0,43 | 9,74% | 5.603.169,00 |
| 25.09.2023 | 0,53 | 0,53 | 0,38 | 0,39 | -33,90% | 9.393.461,00 |
| 22.09.2023 | 0,65 | 0,65 | 0,59 | 0,59 | -6,50% | 2.429.019,00 |
| 21.09.2023 | 0,70 | 0,70 | 0,63 | 0,63 | -10,24% | 1.689.472,00 |
| 20.09.2023 | 0,71 | 0,74 | 0,70 | 0,70 | -2,36% | 1.240.880,00 |
| 19.09.2023 | 0,69 | 0,72 | 0,68 | 0,72 | 2,56% | 1.277.017,00 |
| 18.09.2023 | 0,69 | 0,71 | 0,65 | 0,70 | 5,09% | 1.899.194,00 |
| 15.09.2023 | 0,78 | 0,78 | 0,65 | 0,67 | -3,33% | 4.612.541,00 |
| 14.09.2023 | 0,61 | 0,72 | 0,61 | 0,69 | 13,28% | 4.110.975,00 |
| 13.09.2023 | 0,60 | 0,62 | 0,59 | 0,61 | 0,16% | 2.034.121,00 |
| 12.09.2023 | 0,60 | 0,64 | 0,60 | 0,61 | 0,00% | 1.989.982,00 |
| 11.09.2023 | 0,66 | 0,72 | 0,61 | 0,61 | -7,73% | 4.915.735,00 |
| 08.09.2023 | 0,69 | 0,70 | 0,65 | 0,66 | -4,49% | 2.958.143,00 |
| 07.09.2023 | 0,71 | 0,71 | 0,68 | 0,69 | -3,22% | 3.402.129,00 |
| 06.09.2023 | 0,75 | 0,77 | 0,71 | 0,71 | -3,51% | 3.085.740,00 |
| 05.09.2023 | 0,78 | 0,80 | 0,73 | 0,74 | -2,25% | 5.035.847,00 |
| 01.09.2023 | 0,78 | 0,82 | 0,76 | 0,76 | -1,69% | 4.049.621,00 |
| 31.08.2023 | 0,82 | 0,88 | 0,77 | 0,77 | -6,10% | 6.194.262,00 |
| 30.08.2023 | 0,76 | 0,91 | 0,74 | 0,82 | 2,50% | 11.873.151,00 |
| 29.08.2023 | 0,76 | 0,84 | 0,70 | 0,80 | 4,85% | 14.248.340,00 |
| 28.08.2023 | 0,69 | 0,89 | 0,66 | 0,76 | 8,23% | 40.000.877,00 |
| 25.08.2023 | 1,45 | 1,52 | 0,66 | 0,71 | -51,04% | 39.787.763,00 |
| 24.08.2023 | 1,51 | 1,51 | 1,42 | 1,44 | -3,36% | 1.758.631,00 |
| 23.08.2023 | 1,45 | 1,51 | 1,39 | 1,49 | 2,05% | 2.870.283,00 |
| 22.08.2023 | 1,55 | 1,56 | 1,45 | 1,46 | -3,31% | 2.279.216,00 |
| 21.08.2023 | 1,66 | 1,69 | 1,50 | 1,51 | -9,58% | 4.251.765,00 |
| 18.08.2023 | 1,84 | 1,84 | 1,66 | 1,67 | -9,24% | 3.942.858,00 |
| 17.08.2023 | 1,75 | 2,04 | 1,74 | 1,84 | 5,14% | 5.393.262,00 |
| 16.08.2023 | 1,88 | 1,91 | 1,74 | 1,75 | -7,41% | 2.696.214,00 |
| 15.08.2023 | 2,02 | 2,09 | 1,89 | 1,89 | -7,80% | 3.412.906,00 |
| 14.08.2023 | 2,24 | 2,25 | 2,03 | 2,05 | -11,26% | 3.446.735,00 |
| 11.08.2023 | 2,10 | 2,35 | 2,06 | 2,31 | 8,96% | 6.094.997,00 |
| 10.08.2023 | 2,55 | 2,58 | 2,11 | 2,12 | -16,54% | 7.291.880,00 |
| 09.08.2023 | 2,84 | 2,94 | 2,51 | 2,54 | -10,25% | 5.192.226,00 |
| 08.08.2023 | 2,68 | 2,90 | 2,44 | 2,83 | 4,04% | 8.126.752,00 |
| 07.08.2023 | 3,00 | 3,13 | 2,51 | 2,72 | 1,49% | 20.420.791,00 |
| 04.08.2023 | 2,57 | 3,16 | 2,51 | 2,68 | 4,28% | 33.360.664,00 |
| 03.08.2023 | 2,18 | 2,61 | 2,03 | 2,57 | 14,73% | 23.264.431,00 |
| 02.08.2023 | 1,67 | 2,86 | 1,66 | 2,24 | 31,76% | 57.203.620,00 |
| 01.08.2023 | 1,61 | 1,71 | 1,58 | 1,70 | 4,94% | 1.862.103,00 |
| 31.07.2023 | 1,61 | 1,65 | 1,60 | 1,62 | 1,25% | 1.313.646,00 |
| 28.07.2023 | 1,60 | 1,62 | 1,58 | 1,60 | 1,27% | 928.393,00 |
| 27.07.2023 | 1,62 | 1,63 | 1,56 | 1,58 | -1,86% | 1.107.934,00 |
| 26.07.2023 | 1,57 | 1,62 | 1,57 | 1,61 | 1,90% | 777.894,00 |
| 25.07.2023 | 1,56 | 1,59 | 1,55 | 1,58 | 1,28% | 498.866,00 |
| 24.07.2023 | 1,60 | 1,62 | 1,56 | 1,56 | -1,89% | 874.415,00 |
| 21.07.2023 | 1,59 | 1,62 | 1,58 | 1,59 | 0,63% | 852.878,00 |
| 20.07.2023 | 1,52 | 1,59 | 1,51 | 1,58 | 3,95% | 1.433.939,00 |
| 19.07.2023 | 1,52 | 1,56 | 1,51 | 1,52 | 1,33% | 1.140.555,00 |
| 18.07.2023 | 1,52 | 1,57 | 1,50 | 1,50 | -0,66% | 1.065.733,00 |
| 17.07.2023 | 1,55 | 1,55 | 1,51 | 1,51 | -1,95% | 950.250,00 |
| 14.07.2023 | 1,67 | 1,68 | 1,52 | 1,54 | -7,78% | 1.912.921,00 |
| 13.07.2023 | 1,62 | 1,67 | 1,60 | 1,67 | 3,73% | 1.134.376,00 |
| 12.07.2023 | 1,65 | 1,67 | 1,60 | 1,61 | -1,23% | 2.286.586,00 |
| 11.07.2023 | 1,58 | 1,63 | 1,51 | 1,63 | 2,52% | 3.116.908,00 |
| 10.07.2023 | 1,67 | 1,70 | 1,59 | 1,59 | -3,05% | 2.903.651,00 |
| 07.07.2023 | 1,55 | 1,69 | 1,52 | 1,64 | 5,81% | 3.596.179,00 |
| 06.07.2023 | 1,44 | 1,57 | 1,42 | 1,55 | 6,16% | 3.136.095,00 |
| 05.07.2023 | 1,50 | 1,52 | 1,43 | 1,46 | -3,31% | 2.786.899,00 |
| 03.07.2023 | 1,50 | 1,54 | 1,48 | 1,51 | 0,00% | 2.075.933,00 |
| 30.06.2023 | 1,57 | 1,58 | 1,50 | 1,51 | -1,31% | 3.847.941,00 |
| 29.06.2023 | 1,57 | 1,63 | 1,52 | 1,53 | 0,66% | 7.049.556,00 |
| 28.06.2023 | 1,58 | 1,60 | 1,52 | 1,52 | -4,40% | 3.533.014,00 |
| 27.06.2023 | 1,76 | 1,76 | 1,53 | 1,59 | -11,67% | 6.977.698,00 |
| 26.06.2023 | 1,91 | 1,93 | 1,77 | 1,80 | -5,26% | 2.478.373,00 |
| 23.06.2023 | 1,96 | 1,97 | 1,89 | 1,90 | -4,04% | 8.497.354,00 |
| 22.06.2023 | 1,98 | 2,00 | 1,93 | 1,98 | -0,50% | 1.816.393,00 |
| 21.06.2023 | 1,85 | 2,10 | 1,84 | 1,99 | 7,57% | 3.620.845,00 |
| 20.06.2023 | 1,84 | 1,86 | 1,79 | 1,85 | 0,54% | 1.190.870,00 |
| 16.06.2023 | 1,83 | 1,85 | 1,79 | 1,84 | 0,55% | 2.566.904,00 |
| 15.06.2023 | 1,78 | 1,84 | 1,74 | 1,83 | 3,98% | 1.726.275,00 |
| 14.06.2023 | 1,85 | 1,85 | 1,74 | 1,76 | -4,86% | 2.263.167,00 |
| 13.06.2023 | 1,81 | 1,90 | 1,80 | 1,85 | 2,78% | 2.260.883,00 |
| 12.06.2023 | 1,86 | 1,88 | 1,79 | 1,80 | -1,10% | 2.558.979,00 |
| 09.06.2023 | 1,88 | 1,89 | 1,82 | 1,82 | -3,19% | 1.083.951,00 |
| 08.06.2023 | 1,89 | 1,91 | 1,85 | 1,88 | 0,00% | 1.383.034,00 |
| 07.06.2023 | 1,87 | 1,90 | 1,83 | 1,88 | 1,08% | 1.486.749,00 |
| 06.06.2023 | 1,80 | 1,87 | 1,75 | 1,86 | 2,20% | 1.831.593,00 |
| 05.06.2023 | 1,81 | 1,89 | 1,82 | 1,82 | -0,55% | 1.003.477,00 |
| 02.06.2023 | 1,80 | 1,84 | 1,79 | 1,83 | 3,98% | 1.271.539,00 |
| 01.06.2023 | 1,77 | 1,82 | 1,72 | 1,76 | -1,68% | 1.265.546,00 |
| 31.05.2023 | 1,79 | 1,83 | 1,74 | 1,79 | 0,00% | 1.381.161,00 |
| 30.05.2023 | 1,85 | 1,86 | 1,77 | 1,79 | -2,72% | 1.241.285,00 |
| 26.05.2023 | 1,76 | 1,90 | 1,67 | 1,84 | 4,55% | 3.071.649,00 |
| 25.05.2023 | 1,87 | 1,90 | 1,76 | 1,76 | -6,88% | 2.183.181,00 |
| 24.05.2023 | 1,94 | 1,96 | 1,86 | 1,89 | -3,08% | 2.682.480,00 |
| 23.05.2023 | 1,99 | 2,07 | 1,95 | 1,95 | -2,01% | 1.621.196,00 |