48,000€
Echtzeit-Aktienkurs RCI Hospitality Holdings Inc.
Bid:
Ask:
Aktienkurse zur RCI Hospitality Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 47,80 | 48,43 | 47,63 | 48,00 | 0,00% | - |
| 22.04.2024 | 48,43 | 48,93 | 47,60 | 48,00 | -0,78% | - |
| 19.04.2024 | 47,05 | 48,43 | 46,70 | 48,38 | 2,87% | - |
| 18.04.2024 | 47,03 | 47,28 | 46,55 | 47,03 | 0,21% | - |
| 17.04.2024 | 48,28 | 48,28 | 46,78 | 46,93 | -1,57% | - |
| 16.04.2024 | 47,28 | 48,10 | 46,68 | 47,68 | 0,85% | - |
| 15.04.2024 | 47,85 | 48,35 | 46,85 | 47,28 | -1,61% | - |
| 12.04.2024 | 48,45 | 48,85 | 47,60 | 48,05 | -0,62% | - |
| 11.04.2024 | 47,73 | 48,85 | 47,33 | 48,35 | 0,99% | - |
| 10.04.2024 | 48,73 | 50,48 | 47,28 | 47,88 | -1,79% | - |
| 09.04.2024 | 50,43 | 51,10 | 46,98 | 48,75 | -3,66% | - |
| 08.04.2024 | 50,53 | 51,35 | 50,40 | 50,60 | -0,20% | - |
| 05.04.2024 | 51,60 | 52,00 | 50,45 | 50,70 | -2,12% | - |
| 04.04.2024 | 51,85 | 53,15 | 51,50 | 51,80 | 0,00% | - |
| 03.04.2024 | 51,60 | 51,90 | 51,25 | 51,80 | 0,19% | - |
| 02.04.2024 | 52,85 | 53,20 | 51,30 | 51,70 | -3,36% | - |
| 28.03.2024 | 52,25 | 54,00 | 52,25 | 53,50 | 2,39% | - |
| 27.03.2024 | 51,25 | 52,50 | 50,50 | 52,25 | 2,45% | - |
| 26.03.2024 | 51,00 | 51,50 | 50,50 | 51,00 | -0,97% | - |
| 25.03.2024 | 51,00 | 51,75 | 51,00 | 51,50 | 0,98% | - |
| 22.03.2024 | 51,25 | 52,25 | 50,75 | 51,00 | -1,45% | - |
| 21.03.2024 | 50,65 | 51,75 | 50,65 | 51,75 | 1,47% | - |
| 20.03.2024 | 49,85 | 51,00 | 49,65 | 51,00 | 2,41% | - |
| 19.03.2024 | 49,85 | 50,30 | 49,60 | 49,80 | -0,50% | - |
| 18.03.2024 | 49,95 | 50,45 | 49,80 | 50,05 | 0,00% | - |
| 15.03.2024 | 49,85 | 50,75 | 49,80 | 50,05 | -0,20% | - |
| 14.03.2024 | 51,75 | 51,75 | 49,80 | 50,15 | -1,18% | - |
| 13.03.2024 | 50,75 | 51,50 | 50,50 | 50,75 | -0,98% | 43,00 |
| 12.03.2024 | 50,75 | 51,50 | 50,30 | 51,25 | 0,99% | - |
| 11.03.2024 | 51,00 | 51,50 | 50,50 | 50,75 | 1,10% | - |
| 08.03.2024 | 51,50 | 51,50 | 50,20 | 50,20 | -0,40% | - |
| 07.03.2024 | 51,25 | 51,75 | 50,25 | 50,40 | -1,18% | - |
| 06.03.2024 | 50,75 | 52,25 | 50,25 | 51,00 | 0,00% | - |
| 05.03.2024 | 51,25 | 52,00 | 50,75 | 51,00 | -1,92% | - |
| 04.03.2024 | 52,50 | 52,75 | 51,00 | 52,00 | -0,48% | - |
| 01.03.2024 | 51,75 | 53,25 | 51,50 | 52,25 | 0,00% | - |
| 29.02.2024 | 52,25 | 53,25 | 52,00 | 52,25 | -0,48% | - |
| 28.02.2024 | 54,25 | 54,25 | 52,00 | 52,50 | -1,41% | - |
| 27.02.2024 | 51,25 | 53,25 | 51,00 | 53,25 | 3,90% | - |
| 26.02.2024 | 52,00 | 52,25 | 51,00 | 51,25 | -1,44% | - |
| 23.02.2024 | 51,75 | 52,25 | 51,50 | 52,00 | 0,48% | - |
| 22.02.2024 | 51,75 | 52,75 | 51,00 | 51,75 | 0,00% | - |
| 21.02.2024 | 52,25 | 53,50 | 51,25 | 51,75 | -0,96% | - |
| 20.02.2024 | 53,25 | 53,25 | 52,00 | 52,25 | -1,88% | - |
| 19.02.2024 | 53,25 | 53,50 | 53,00 | 53,25 | 0,00% | - |
| 16.02.2024 | 54,50 | 54,75 | 53,00 | 53,25 | -1,84% | - |
| 15.02.2024 | 53,75 | 54,50 | 53,00 | 54,25 | 0,93% | - |
| 14.02.2024 | 53,00 | 54,00 | 53,00 | 53,75 | 1,42% | - |
| 13.02.2024 | 54,75 | 54,75 | 51,75 | 53,00 | -1,40% | - |
| 12.02.2024 | 52,75 | 54,75 | 52,25 | 53,75 | 1,90% | - |
| 09.02.2024 | 56,50 | 56,75 | 49,70 | 52,75 | -0,47% | - |
| 08.02.2024 | 55,75 | 56,75 | 53,00 | 53,00 | -4,93% | - |
| 07.02.2024 | 57,00 | 57,25 | 55,25 | 55,75 | -2,19% | - |
| 06.02.2024 | 56,25 | 57,00 | 56,00 | 57,00 | 1,33% | - |
| 05.02.2024 | 57,50 | 58,00 | 55,50 | 56,25 | -1,32% | 2,00 |
| 02.02.2024 | 56,75 | 59,25 | 56,75 | 57,00 | -1,30% | - |
| 01.02.2024 | 57,25 | 58,00 | 57,00 | 57,75 | 0,87% | - |
| 31.01.2024 | 57,50 | 58,50 | 57,00 | 57,25 | -1,29% | - |
| 30.01.2024 | 59,50 | 59,50 | 57,25 | 58,00 | 0,00% | - |
| 29.01.2024 | 58,75 | 58,75 | 57,00 | 58,00 | 1,31% | 35,00 |
| 26.01.2024 | 57,50 | 58,00 | 57,00 | 57,25 | -0,87% | - |
| 25.01.2024 | 58,25 | 58,25 | 57,25 | 57,75 | 0,87% | - |
| 24.01.2024 | 57,25 | 58,50 | 57,00 | 57,25 | -1,72% | - |
| 23.01.2024 | 56,75 | 58,50 | 56,75 | 58,25 | 0,87% | - |
| 22.01.2024 | 56,75 | 58,25 | 56,75 | 57,75 | 1,76% | - |
| 19.01.2024 | 57,25 | 57,50 | 55,75 | 56,75 | 0,00% | 150,00 |
| 18.01.2024 | 57,25 | 58,00 | 56,75 | 56,75 | -0,44% | - |
| 17.01.2024 | 57,75 | 57,75 | 56,75 | 57,00 | -1,30% | - |
| 16.01.2024 | 57,50 | 58,25 | 56,75 | 57,75 | 0,43% | - |
| 15.01.2024 | 57,50 | 57,75 | 57,25 | 57,50 | 0,00% | - |
| 12.01.2024 | 56,25 | 58,00 | 56,25 | 57,50 | 0,44% | - |
| 11.01.2024 | 58,50 | 58,50 | 56,50 | 57,25 | -0,43% | - |
| 10.01.2024 | 57,25 | 58,25 | 56,50 | 57,50 | 0,88% | - |
| 09.01.2024 | 58,50 | 58,75 | 56,25 | 57,00 | -2,98% | - |
| 08.01.2024 | 56,00 | 58,75 | 56,00 | 58,75 | 3,98% | 1,00 |
| 05.01.2024 | 56,00 | 57,25 | 55,25 | 56,50 | 0,89% | - |
| 04.01.2024 | 56,50 | 57,00 | 55,75 | 56,00 | -0,88% | - |
| 03.01.2024 | 59,00 | 60,50 | 56,50 | 56,50 | -4,24% | - |
| 02.01.2024 | 60,75 | 61,50 | 59,00 | 59,00 | -2,88% | - |
| 29.12.2023 | 59,50 | 61,00 | 59,50 | 60,75 | 0,00% | - |
| 28.12.2023 | 61,00 | 61,50 | 60,25 | 60,75 | 0,83% | - |
| 27.12.2023 | 60,50 | 61,50 | 60,25 | 60,25 | 0,42% | - |
| 22.12.2023 | 59,50 | 60,50 | 59,00 | 60,00 | 0,84% | - |
| 21.12.2023 | 59,50 | 60,50 | 59,00 | 59,50 | 0,00% | - |
| 20.12.2023 | 60,50 | 62,00 | 59,50 | 59,50 | -2,46% | 40,00 |
| 19.12.2023 | 60,00 | 61,25 | 59,75 | 61,00 | 1,67% | - |
| 18.12.2023 | 58,25 | 60,75 | 57,50 | 60,00 | 3,00% | - |
| 15.12.2023 | 60,50 | 62,50 | 55,50 | 58,25 | -4,90% | - |
| 14.12.2023 | 61,00 | 63,00 | 60,25 | 61,25 | 0,41% | 40,00 |
| 13.12.2023 | 57,25 | 61,00 | 57,00 | 61,00 | 6,55% | - |
| 12.12.2023 | 57,50 | 58,00 | 56,75 | 57,25 | -0,43% | - |
| 11.12.2023 | 57,75 | 58,50 | 57,25 | 57,50 | -1,71% | 12,00 |
| 08.12.2023 | 57,50 | 58,75 | 57,25 | 58,50 | 1,74% | - |
| 07.12.2023 | 58,00 | 58,00 | 57,00 | 57,50 | 0,00% | - |
| 06.12.2023 | 56,75 | 57,75 | 56,00 | 57,50 | 2,22% | - |
| 05.12.2023 | 56,75 | 56,75 | 56,00 | 56,25 | -0,88% | - |
| 04.12.2023 | 55,75 | 56,75 | 55,75 | 56,75 | 3,18% | - |
| 01.12.2023 | 53,75 | 56,00 | 53,50 | 55,00 | 2,33% | - |
| 30.11.2023 | 52,00 | 54,00 | 52,00 | 53,75 | 0,47% | - |
| 29.11.2023 | 52,25 | 54,00 | 52,00 | 53,50 | 2,39% | - |