7,850$
3,97%
Echtzeit-Aktienkurs Rush Street Interactive
Bid:
Ask:
Aktienkurse zur Rush Street Interactive Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 7,82 | 7,93 | 7,52 | 7,86 | 4,11% | 4.314.466,00 |
| 02.05.2024 | 7,86 | 8,38 | 7,07 | 7,55 | 17,60% | 5.582.395,00 |
| 01.05.2024 | 6,35 | 6,65 | 6,18 | 6,42 | 0,47% | 1.985.647,00 |
| 30.04.2024 | 6,21 | 6,41 | 6,14 | 6,39 | 1,91% | 1.214.473,00 |
| 29.04.2024 | 6,08 | 6,30 | 6,06 | 6,27 | 3,47% | 1.144.943,00 |
| 26.04.2024 | 5,98 | 6,07 | 5,87 | 6,06 | 1,85% | 724.132,00 |
| 25.04.2024 | 5,80 | 5,98 | 5,71 | 5,95 | 0,34% | 789.335,00 |
| 24.04.2024 | 6,09 | 6,21 | 5,92 | 5,93 | -2,47% | 1.096.943,00 |
| 23.04.2024 | 6,12 | 6,23 | 6,06 | 6,08 | -0,49% | 679.297,00 |
| 22.04.2024 | 6,04 | 6,12 | 5,88 | 6,11 | 2,17% | 1.240.073,00 |
| 19.04.2024 | 6,42 | 6,47 | 5,91 | 5,98 | -2,76% | 1.270.760,00 |
| 18.04.2024 | 6,33 | 6,43 | 6,15 | 6,15 | -2,84% | 854.702,00 |
| 17.04.2024 | 6,53 | 6,58 | 6,29 | 6,33 | -2,31% | 892.317,00 |
| 16.04.2024 | 6,49 | 6,55 | 6,39 | 6,48 | -0,92% | 586.143,00 |
| 15.04.2024 | 6,74 | 6,76 | 6,46 | 6,54 | -2,24% | 966.034,00 |
| 12.04.2024 | 6,78 | 6,89 | 6,55 | 6,69 | -2,48% | 724.543,00 |
| 11.04.2024 | 6,82 | 6,89 | 6,71 | 6,86 | 1,03% | 553.127,00 |
| 10.04.2024 | 7,01 | 7,12 | 6,70 | 6,79 | -5,56% | 1.198.505,00 |
| 09.04.2024 | 7,08 | 7,19 | 7,02 | 7,19 | 1,55% | 706.854,00 |
| 08.04.2024 | 7,07 | 7,15 | 6,90 | 7,08 | 0,71% | 1.854.346,00 |
| 05.04.2024 | 6,80 | 7,07 | 6,80 | 7,03 | 2,93% | 2.261.780,00 |
| 04.04.2024 | 7,00 | 7,10 | 6,73 | 6,83 | -0,29% | 1.471.721,00 |
| 03.04.2024 | 6,67 | 6,95 | 6,66 | 6,85 | 1,78% | 1.018.981,00 |
| 02.04.2024 | 6,67 | 6,82 | 6,52 | 6,73 | -1,03% | 1.017.229,00 |
| 01.04.2024 | 6,48 | 6,86 | 6,48 | 6,80 | 4,45% | 1.997.147,00 |
| 28.03.2024 | 6,46 | 6,56 | 6,37 | 6,51 | 0,77% | 912.558,00 |
| 27.03.2024 | 6,50 | 6,59 | 6,23 | 6,46 | 0,16% | 1.355.713,00 |
| 26.03.2024 | 6,54 | 6,60 | 6,33 | 6,45 | 0,62% | 1.220.872,00 |
| 25.03.2024 | 6,58 | 6,60 | 6,33 | 6,41 | -2,29% | 1.372.721,00 |
| 22.03.2024 | 6,43 | 6,78 | 6,43 | 6,56 | 2,66% | 4.439.819,00 |
| 21.03.2024 | 6,22 | 7,00 | 6,00 | 6,39 | 4,41% | 3.643.694,00 |
| 20.03.2024 | 5,81 | 6,12 | 5,81 | 6,12 | 4,79% | 1.922.694,00 |
| 19.03.2024 | 5,87 | 5,94 | 5,76 | 5,84 | -1,02% | 1.045.176,00 |
| 18.03.2024 | 5,89 | 5,92 | 5,71 | 5,90 | 1,90% | 767.794,00 |
| 15.03.2024 | 5,74 | 5,97 | 5,72 | 5,79 | -0,34% | 905.562,00 |
| 14.03.2024 | 5,94 | 5,95 | 5,76 | 5,81 | -2,02% | 785.700,00 |
| 13.03.2024 | 5,93 | 6,09 | 5,84 | 5,93 | 0,51% | 955.694,00 |
| 12.03.2024 | 5,85 | 6,10 | 5,74 | 5,90 | 1,90% | 1.236.627,00 |
| 11.03.2024 | 5,87 | 5,99 | 5,71 | 5,79 | -0,52% | 1.411.045,00 |
| 08.03.2024 | 6,00 | 6,22 | 5,67 | 5,82 | -7,03% | 3.065.900,00 |
| 07.03.2024 | 7,16 | 7,31 | 5,97 | 6,26 | 16,14% | 8.014.802,00 |
| 06.03.2024 | 5,38 | 5,47 | 5,22 | 5,39 | 2,08% | 1.109.355,00 |
| 05.03.2024 | 5,58 | 5,60 | 5,26 | 5,28 | -6,71% | 970.316,00 |
| 04.03.2024 | 5,70 | 5,78 | 5,46 | 5,66 | -3,08% | 1.433.286,00 |
| 01.03.2024 | 5,92 | 5,92 | 5,68 | 5,84 | -0,17% | 507.044,00 |
| 29.02.2024 | 5,68 | 5,92 | 5,68 | 5,85 | 5,03% | 597.501,00 |
| 28.02.2024 | 5,46 | 5,68 | 5,45 | 5,57 | 0,91% | 360.642,00 |
| 27.02.2024 | 5,57 | 5,64 | 5,50 | 5,52 | 0,18% | 425.041,00 |
| 26.02.2024 | 5,44 | 5,56 | 5,39 | 5,51 | 0,92% | 560.872,00 |
| 23.02.2024 | 5,55 | 5,58 | 5,41 | 5,46 | -0,73% | 552.380,00 |
| 22.02.2024 | 5,58 | 5,58 | 5,31 | 5,50 | 0,00% | 732.527,00 |
| 21.02.2024 | 5,55 | 5,63 | 5,48 | 5,50 | -1,79% | 410.703,00 |
| 20.02.2024 | 5,84 | 5,88 | 5,56 | 5,60 | -5,72% | 1.048.294,00 |
| 16.02.2024 | 5,73 | 5,95 | 5,66 | 5,94 | 1,19% | 784.054,00 |
| 15.02.2024 | 5,84 | 5,96 | 5,66 | 5,87 | 1,56% | 822.470,00 |
| 14.02.2024 | 5,70 | 5,86 | 5,66 | 5,78 | 2,66% | 458.313,00 |
| 13.02.2024 | 5,61 | 5,86 | 5,46 | 5,63 | -4,25% | 977.293,00 |
| 12.02.2024 | 5,89 | 6,01 | 5,79 | 5,88 | -0,68% | 925.126,00 |
| 09.02.2024 | 5,88 | 5,99 | 5,83 | 5,92 | 0,34% | 581.048,00 |
| 08.02.2024 | 5,67 | 5,92 | 5,66 | 5,90 | 6,31% | 989.583,00 |
| 07.02.2024 | 5,51 | 5,61 | 5,34 | 5,55 | 0,36% | 844.232,00 |
| 06.02.2024 | 5,41 | 5,65 | 5,38 | 5,53 | 2,41% | 837.174,00 |
| 05.02.2024 | 5,39 | 5,46 | 5,30 | 5,40 | -1,10% | 805.811,00 |
| 02.02.2024 | 5,22 | 5,52 | 5,17 | 5,46 | 2,82% | 720.099,00 |
| 01.02.2024 | 5,27 | 5,39 | 5,22 | 5,31 | 1,92% | 417.101,00 |
| 31.01.2024 | 5,18 | 5,38 | 5,13 | 5,21 | -0,38% | 571.207,00 |
| 30.01.2024 | 5,36 | 5,48 | 5,11 | 5,23 | -3,68% | 1.037.780,00 |
| 29.01.2024 | 5,41 | 5,46 | 5,26 | 5,43 | 0,56% | 684.797,00 |
| 26.01.2024 | 5,39 | 5,52 | 5,31 | 5,40 | 0,75% | 1.111.435,00 |
| 25.01.2024 | 5,42 | 5,45 | 5,19 | 5,36 | 0,56% | 1.267.731,00 |
| 24.01.2024 | 5,36 | 5,45 | 5,22 | 5,33 | 1,14% | 1.106.567,00 |
| 23.01.2024 | 5,13 | 5,36 | 4,99 | 5,27 | 4,56% | 1.432.489,00 |
| 22.01.2024 | 5,15 | 5,35 | 4,99 | 5,04 | 0,60% | 2.376.490,00 |
| 19.01.2024 | 4,86 | 5,05 | 4,72 | 5,01 | 3,09% | 2.015.326,00 |
| 18.01.2024 | 4,55 | 4,91 | 4,46 | 4,86 | 7,52% | 2.437.668,00 |
| 17.01.2024 | 3,85 | 4,53 | 3,85 | 4,52 | 14,14% | 2.794.015,00 |
| 16.01.2024 | 3,60 | 4,00 | 3,56 | 3,96 | 7,32% | 1.381.779,00 |
| 12.01.2024 | 3,70 | 3,81 | 3,61 | 3,69 | -1,34% | 395.938,00 |
| 11.01.2024 | 3,79 | 3,80 | 3,65 | 3,74 | -2,09% | 535.530,00 |
| 10.01.2024 | 3,93 | 3,97 | 3,76 | 3,82 | -2,55% | 443.391,00 |
| 09.01.2024 | 3,86 | 3,96 | 3,77 | 3,92 | -0,25% | 578.603,00 |
| 08.01.2024 | 3,85 | 3,93 | 3,77 | 3,93 | 3,42% | 671.129,00 |
| 05.01.2024 | 3,91 | 3,92 | 3,80 | 3,80 | -4,04% | 611.422,00 |
| 04.01.2024 | 3,93 | 3,99 | 3,76 | 3,96 | 1,28% | 486.450,00 |
| 03.01.2024 | 4,13 | 4,13 | 3,91 | 3,91 | -7,13% | 747.589,00 |
| 02.01.2024 | 4,41 | 4,45 | 4,09 | 4,21 | -6,24% | 671.891,00 |
| 29.12.2023 | 4,55 | 4,56 | 4,47 | 4,49 | -1,75% | 574.604,00 |
| 28.12.2023 | 4,69 | 4,81 | 4,49 | 4,57 | -3,79% | 810.263,00 |
| 27.12.2023 | 4,45 | 4,76 | 4,34 | 4,75 | 6,98% | 713.291,00 |
| 26.12.2023 | 4,28 | 4,45 | 4,26 | 4,44 | 3,50% | 390.941,00 |
| 22.12.2023 | 4,40 | 4,44 | 4,12 | 4,29 | -2,94% | 3.246.119,00 |
| 21.12.2023 | 4,35 | 4,43 | 4,27 | 4,42 | 3,03% | 271.331,00 |
| 20.12.2023 | 4,34 | 4,54 | 4,26 | 4,29 | -1,38% | 342.155,00 |
| 19.12.2023 | 4,23 | 4,37 | 4,18 | 4,35 | 5,33% | 477.004,00 |
| 18.12.2023 | 4,17 | 4,25 | 4,09 | 4,13 | -1,43% | 467.381,00 |
| 15.12.2023 | 4,35 | 4,39 | 4,12 | 4,19 | -2,10% | 895.094,00 |
| 14.12.2023 | 4,32 | 4,50 | 4,20 | 4,28 | 1,18% | 536.101,00 |
| 13.12.2023 | 4,03 | 4,24 | 3,97 | 4,23 | 5,22% | 530.461,00 |
| 12.12.2023 | 3,99 | 4,05 | 3,94 | 4,02 | 0,25% | 239.229,00 |
| 11.12.2023 | 4,06 | 4,20 | 4,00 | 4,01 | -1,23% | 437.892,00 |