232,650€
2,42%
Echtzeit-Aktienkurs RH Inc.
Bid:
Ask:
Aktienkurse zur RH Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 230,10 | 235,60 | 230,10 | 235,60 | 3,72% | 24,00 |
| 25.04.2024 | 234,65 | 234,75 | 221,35 | 227,15 | -1,73% | - |
| 24.04.2024 | 231,30 | 231,30 | 231,15 | 231,15 | -0,17% | 45,00 |
| 23.04.2024 | 230,08 | 235,52 | 229,63 | 231,55 | 1,71% | - |
| 22.04.2024 | 227,65 | 227,65 | 227,65 | 227,65 | 0,13% | 5,00 |
| 19.04.2024 | 230,45 | 230,45 | 226,50 | 227,35 | -0,20% | 12,00 |
| 18.04.2024 | 227,65 | 227,80 | 227,65 | 227,80 | -0,52% | 3,00 |
| 17.04.2024 | 229,00 | 229,00 | 229,00 | 229,00 | 0,95% | 21,00 |
| 16.04.2024 | 236,40 | 236,40 | 226,85 | 226,85 | -3,75% | 47,00 |
| 15.04.2024 | 241,45 | 241,65 | 235,70 | 235,70 | -1,87% | 18,00 |
| 12.04.2024 | 250,65 | 251,10 | 240,20 | 240,20 | -3,26% | 16,00 |
| 11.04.2024 | 242,90 | 248,30 | 242,90 | 248,30 | 2,16% | 15,00 |
| 10.04.2024 | 266,90 | 266,90 | 240,25 | 243,05 | -9,33% | 77,00 |
| 09.04.2024 | 264,65 | 268,05 | 262,00 | 268,05 | 3,83% | 23,00 |
| 08.04.2024 | 257,75 | 258,15 | 257,75 | 258,15 | -0,42% | 2,00 |
| 05.04.2024 | 260,30 | 262,50 | 259,25 | 259,25 | -5,71% | 22,00 |
| 04.04.2024 | 274,30 | 274,95 | 274,30 | 274,95 | -0,97% | 6,00 |
| 03.04.2024 | 290,60 | 291,60 | 274,55 | 277,65 | -3,51% | 342,00 |
| 02.04.2024 | 313,30 | 313,65 | 285,95 | 287,75 | -11,81% | 76,00 |
| 28.03.2024 | 300,60 | 326,30 | 300,60 | 326,30 | 18,63% | 108,00 |
| 27.03.2024 | 265,90 | 275,35 | 265,90 | 275,05 | 3,73% | 56,00 |
| 26.03.2024 | 264,80 | 267,10 | 254,10 | 265,15 | -3,09% | - |
| 25.03.2024 | 273,60 | 273,60 | 273,60 | 273,60 | -1,07% | 1,00 |
| 22.03.2024 | 288,90 | 289,30 | 276,55 | 276,55 | -4,21% | 126,00 |
| 21.03.2024 | 265,65 | 288,70 | 265,65 | 288,70 | 8,69% | 24,00 |
| 20.03.2024 | 256,48 | 271,17 | 255,13 | 265,63 | 3,28% | - |
| 19.03.2024 | 257,25 | 260,70 | 254,08 | 257,20 | -1,29% | - |
| 18.03.2024 | 262,20 | 262,20 | 260,55 | 260,55 | -3,30% | 4,00 |
| 15.03.2024 | 269,40 | 269,45 | 269,40 | 269,45 | -0,22% | 3,00 |
| 14.03.2024 | 270,05 | 270,05 | 270,05 | 270,05 | -3,10% | 10,00 |
| 13.03.2024 | 270,00 | 283,35 | 270,00 | 278,70 | 7,27% | 16,00 |
| 12.03.2024 | 260,00 | 260,00 | 259,80 | 259,80 | 3,28% | 110,00 |
| 11.03.2024 | 251,55 | 251,55 | 251,55 | 251,55 | -0,47% | 2,00 |
| 08.03.2024 | 252,75 | 252,75 | 252,75 | 252,75 | 2,39% | 8,00 |
| 07.03.2024 | 246,85 | 246,85 | 246,85 | 246,85 | -0,82% | 1,00 |
| 06.03.2024 | 249,85 | 249,85 | 248,90 | 248,90 | 0,69% | 86,00 |
| 05.03.2024 | 249,23 | 251,02 | 245,18 | 247,20 | -3,61% | - |
| 04.03.2024 | 254,25 | 256,45 | 254,25 | 256,45 | 1,14% | 140,00 |
| 01.03.2024 | 253,00 | 255,15 | 253,00 | 253,55 | 3,74% | 11,00 |
| 29.02.2024 | 244,40 | 244,40 | 244,40 | 244,40 | 0,24% | 10,00 |
| 28.02.2024 | 245,25 | 245,60 | 240,73 | 243,83 | 3,73% | - |
| 27.02.2024 | 232,95 | 235,05 | 232,95 | 235,05 | 0,43% | 9,00 |
| 26.02.2024 | 238,63 | 240,25 | 232,95 | 234,05 | -2,82% | - |
| 23.02.2024 | 239,55 | 240,85 | 237,40 | 240,85 | 0,49% | 16,00 |
| 22.02.2024 | 236,85 | 243,52 | 236,10 | 239,68 | -0,14% | - |
| 21.02.2024 | 240,00 | 240,00 | 240,00 | 240,00 | -0,70% | 1,00 |
| 20.02.2024 | 242,50 | 242,50 | 241,70 | 241,70 | -1,89% | 47,00 |
| 19.02.2024 | 246,50 | 246,83 | 246,20 | 246,35 | -1,38% | - |
| 16.02.2024 | 253,60 | 253,60 | 249,80 | 249,80 | -2,82% | 78,00 |
| 15.02.2024 | 258,00 | 258,00 | 257,05 | 257,05 | 2,35% | 29,00 |
| 14.02.2024 | 251,15 | 251,15 | 251,15 | 251,15 | 1,19% | 2,00 |
| 13.02.2024 | 248,20 | 248,20 | 248,20 | 248,20 | 2,31% | 1,00 |
| 12.02.2024 | 243,05 | 243,05 | 242,60 | 242,60 | 2,26% | 80,00 |
| 09.02.2024 | 237,25 | 237,25 | 237,25 | 237,25 | 0,44% | 10,00 |
| 08.02.2024 | 236,20 | 236,20 | 236,20 | 236,20 | -0,23% | 30,00 |
| 07.02.2024 | 236,98 | 239,27 | 232,27 | 236,75 | 0,00% | - |
| 06.02.2024 | 234,10 | 239,38 | 232,10 | 236,75 | 3,45% | - |
| 05.02.2024 | 236,00 | 236,00 | 228,85 | 228,85 | -0,63% | 29,00 |
| 02.02.2024 | 230,30 | 230,30 | 230,30 | 230,30 | -2,58% | 30,00 |
| 01.02.2024 | 236,40 | 236,40 | 236,40 | 236,40 | -2,35% | 1,00 |
| 31.01.2024 | 242,15 | 242,15 | 242,10 | 242,10 | -0,06% | 46,00 |
| 30.01.2024 | 253,35 | 253,35 | 242,15 | 242,25 | -3,93% | 26,00 |
| 29.01.2024 | 251,02 | 252,95 | 246,80 | 252,15 | 0,68% | - |
| 26.01.2024 | 248,55 | 250,45 | 248,55 | 250,45 | 1,52% | 14,00 |
| 25.01.2024 | 242,05 | 246,70 | 242,05 | 246,70 | 0,28% | 17,00 |
| 24.01.2024 | 246,20 | 251,85 | 246,00 | 246,00 | 0,04% | 22,00 |
| 23.01.2024 | 245,90 | 245,90 | 245,90 | 245,90 | 0,48% | 15,00 |
| 22.01.2024 | 238,02 | 248,15 | 237,90 | 244,73 | 4,81% | - |
| 19.01.2024 | 233,50 | 233,50 | 233,50 | 233,50 | 0,17% | 1,00 |
| 18.01.2024 | 233,70 | 234,35 | 233,10 | 233,10 | -2,06% | 42,00 |
| 17.01.2024 | 237,40 | 238,00 | 237,40 | 238,00 | 0,25% | 100,00 |
| 16.01.2024 | 244,88 | 246,13 | 235,08 | 237,40 | -3,46% | - |
| 15.01.2024 | 245,90 | 245,90 | 245,90 | 245,90 | -0,91% | 1,00 |
| 12.01.2024 | 248,15 | 248,15 | 248,15 | 248,15 | 2,56% | 14,00 |
| 11.01.2024 | 248,15 | 248,15 | 241,95 | 241,95 | -2,76% | 8,00 |
| 10.01.2024 | 248,52 | 251,58 | 245,63 | 248,83 | 0,00% | - |
| 09.01.2024 | 248,55 | 250,75 | 244,68 | 248,83 | 1,21% | - |
| 08.01.2024 | 241,15 | 245,85 | 241,15 | 245,85 | 1,59% | 14,00 |
| 05.01.2024 | 242,00 | 242,00 | 242,00 | 242,00 | 0,46% | 1,00 |
| 04.01.2024 | 245,00 | 245,00 | 240,90 | 240,90 | -2,07% | 76,00 |
| 03.01.2024 | 255,80 | 255,80 | 246,00 | 246,00 | -7,52% | 6,00 |
| 02.01.2024 | 269,70 | 269,70 | 266,00 | 266,00 | -1,06% | 9,00 |
| 29.12.2023 | 269,10 | 269,10 | 268,85 | 268,85 | -0,50% | 4,00 |
| 28.12.2023 | 274,35 | 274,35 | 269,35 | 270,20 | 0,26% | 8,00 |
| 27.12.2023 | 268,50 | 269,50 | 268,50 | 269,50 | -1,92% | 25,00 |
| 22.12.2023 | 279,02 | 282,42 | 273,88 | 274,77 | -3,03% | - |
| 21.12.2023 | 274,90 | 283,35 | 274,90 | 283,35 | -0,23% | 42,00 |
| 20.12.2023 | 285,95 | 288,20 | 284,00 | 284,00 | 0,44% | 24,00 |
| 19.12.2023 | 273,95 | 282,75 | 273,95 | 282,75 | 1,10% | 26,00 |
| 18.12.2023 | 283,33 | 285,80 | 274,75 | 279,67 | -0,89% | - |
| 15.12.2023 | 295,00 | 295,00 | 282,20 | 282,20 | -2,79% | 234,00 |
| 14.12.2023 | 275,70 | 290,30 | 275,70 | 290,30 | 21,06% | 60,00 |
| 13.12.2023 | 239,80 | 239,80 | 239,80 | 239,80 | 2,10% | 8,00 |
| 12.12.2023 | 232,48 | 239,68 | 229,20 | 234,88 | 2,41% | - |
| 11.12.2023 | 224,25 | 229,35 | 224,25 | 229,35 | 1,10% | 44,00 |
| 08.12.2023 | 236,60 | 237,55 | 224,00 | 226,85 | -12,06% | 401,00 |
| 07.12.2023 | 257,45 | 258,00 | 257,45 | 257,95 | -0,64% | 232,00 |
| 06.12.2023 | 260,40 | 260,55 | 259,60 | 259,60 | -2,74% | 70,00 |
| 05.12.2023 | 266,90 | 266,90 | 266,90 | 266,90 | 0,07% | 38,00 |
| 04.12.2023 | 261,60 | 266,70 | 261,60 | 266,70 | 7,26% | 193,00 |