50,006$
-0,15%
Echtzeit-Aktienkurs RCI Hospitality Holdings
Bid:
Ask:
Aktienkurse zur RCI Hospitality Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 50,06 | 50,15 | 49,56 | 50,08 | 0,00% | 48.869,00 |
| 17.04.2024 | 51,30 | 51,30 | 49,89 | 50,08 | -1,65% | 60.580,00 |
| 16.04.2024 | 50,12 | 51,07 | 49,37 | 50,92 | 1,45% | 68.601,00 |
| 15.04.2024 | 50,92 | 51,41 | 49,80 | 50,19 | -1,24% | 49.195,00 |
| 12.04.2024 | 51,50 | 51,89 | 50,71 | 50,82 | -2,25% | 51.694,00 |
| 11.04.2024 | 51,47 | 52,47 | 50,60 | 51,99 | 1,76% | 125.693,00 |
| 10.04.2024 | 52,61 | 53,57 | 50,77 | 51,09 | -7,24% | 168.067,00 |
| 09.04.2024 | 55,21 | 55,43 | 54,75 | 55,08 | 0,49% | 34.649,00 |
| 08.04.2024 | 54,75 | 55,64 | 54,68 | 54,81 | 0,18% | 54.736,00 |
| 05.04.2024 | 55,54 | 56,14 | 54,45 | 54,71 | -2,01% | 95.679,00 |
| 04.04.2024 | 56,74 | 57,99 | 55,80 | 55,83 | -0,61% | 46.857,00 |
| 03.04.2024 | 55,23 | 56,26 | 55,23 | 56,17 | 1,06% | 32.606,00 |
| 02.04.2024 | 56,34 | 56,34 | 55,29 | 55,58 | -2,30% | 27.258,00 |
| 01.04.2024 | 58,08 | 58,56 | 56,72 | 56,89 | -1,91% | 69.550,00 |
| 28.03.2024 | 56,67 | 58,14 | 56,36 | 58,00 | 2,15% | 43.573,00 |
| 27.03.2024 | 55,64 | 56,78 | 55,25 | 56,78 | 3,24% | 29.000,00 |
| 26.03.2024 | 55,84 | 56,09 | 54,65 | 55,00 | -0,72% | 47.520,00 |
| 25.03.2024 | 55,64 | 55,99 | 55,37 | 55,40 | 0,09% | 21.921,00 |
| 22.03.2024 | 56,28 | 56,35 | 55,07 | 55,35 | -1,07% | 30.373,00 |
| 21.03.2024 | 55,64 | 56,26 | 55,64 | 55,95 | 0,63% | 36.778,00 |
| 20.03.2024 | 54,02 | 55,67 | 53,85 | 55,60 | 3,00% | 30.547,00 |
| 19.03.2024 | 54,13 | 54,25 | 53,81 | 53,98 | -0,35% | 25.557,00 |
| 18.03.2024 | 54,88 | 54,94 | 54,16 | 54,17 | -0,55% | 25.833,00 |
| 15.03.2024 | 54,21 | 55,25 | 54,21 | 54,47 | 0,31% | 73.793,00 |
| 14.03.2024 | 55,18 | 55,26 | 54,25 | 54,30 | -2,27% | 45.870,00 |
| 13.03.2024 | 55,51 | 56,20 | 55,32 | 55,56 | -0,22% | 35.044,00 |
| 12.03.2024 | 55,29 | 55,86 | 55,29 | 55,68 | 0,60% | 31.853,00 |
| 11.03.2024 | 55,72 | 55,89 | 55,08 | 55,35 | -0,97% | 36.673,00 |
| 08.03.2024 | 55,76 | 56,22 | 55,51 | 55,89 | 1,25% | 34.554,00 |
| 07.03.2024 | 56,12 | 56,60 | 55,09 | 55,20 | -0,81% | 51.968,00 |
| 06.03.2024 | 55,58 | 55,76 | 54,75 | 55,65 | 0,76% | 122.666,00 |
| 05.03.2024 | 55,40 | 56,23 | 55,21 | 55,23 | -1,07% | 36.817,00 |
| 04.03.2024 | 56,96 | 57,05 | 55,42 | 55,83 | -1,91% | 40.865,00 |
| 01.03.2024 | 56,40 | 57,50 | 55,77 | 56,92 | 0,94% | 44.201,00 |
| 29.02.2024 | 57,58 | 57,58 | 55,90 | 56,39 | -0,51% | 37.395,00 |
| 28.02.2024 | 56,81 | 57,43 | 56,66 | 56,68 | -1,25% | 30.063,00 |
| 27.02.2024 | 56,35 | 57,90 | 56,04 | 57,40 | 3,40% | 76.343,00 |
| 26.02.2024 | 56,16 | 56,60 | 55,51 | 55,51 | -1,18% | 31.417,00 |
| 23.02.2024 | 55,70 | 56,43 | 55,67 | 56,17 | 0,75% | 35.650,00 |
| 22.02.2024 | 56,10 | 56,37 | 55,29 | 55,75 | -0,20% | 53.611,00 |
| 21.02.2024 | 56,44 | 56,45 | 55,41 | 55,86 | -1,10% | 42.871,00 |
| 20.02.2024 | 57,00 | 57,28 | 56,28 | 56,48 | -1,52% | 63.315,00 |
| 16.02.2024 | 58,13 | 58,26 | 57,15 | 57,35 | -2,23% | 47.558,00 |
| 15.02.2024 | 57,67 | 58,76 | 57,67 | 58,66 | 1,82% | 36.665,00 |
| 14.02.2024 | 57,30 | 57,91 | 56,77 | 57,61 | 1,50% | 39.205,00 |
| 13.02.2024 | 56,75 | 57,31 | 55,55 | 56,76 | -2,36% | 71.368,00 |
| 12.02.2024 | 57,31 | 59,04 | 56,59 | 58,13 | 2,01% | 87.931,00 |
| 09.02.2024 | 59,09 | 59,09 | 53,55 | 56,99 | -6,14% | 206.282,00 |
| 08.02.2024 | 60,10 | 60,79 | 59,26 | 60,71 | 1,35% | 60.958,00 |
| 07.02.2024 | 61,19 | 61,19 | 59,55 | 59,90 | -2,24% | 35.275,00 |
| 06.02.2024 | 60,41 | 61,28 | 60,26 | 61,27 | 1,73% | 31.728,00 |
| 05.02.2024 | 61,54 | 61,94 | 59,60 | 60,23 | -3,43% | 73.859,00 |
| 02.02.2024 | 62,47 | 63,40 | 62,37 | 62,37 | -1,00% | 50.129,00 |
| 01.02.2024 | 62,23 | 63,21 | 61,95 | 63,00 | 1,94% | 40.134,00 |
| 31.01.2024 | 62,44 | 63,64 | 61,67 | 61,80 | -1,95% | 46.595,00 |
| 30.01.2024 | 62,95 | 63,20 | 62,25 | 63,03 | 0,27% | 37.916,00 |
| 29.01.2024 | 62,49 | 63,08 | 61,56 | 62,86 | 0,75% | 28.586,00 |
| 26.01.2024 | 62,87 | 62,94 | 61,87 | 62,39 | 0,03% | 23.174,00 |
| 25.01.2024 | 63,14 | 63,14 | 62,03 | 62,37 | 0,31% | 36.787,00 |
| 24.01.2024 | 63,57 | 63,76 | 62,14 | 62,18 | -1,52% | 30.055,00 |
| 23.01.2024 | 63,54 | 63,75 | 62,78 | 63,14 | 0,54% | 32.779,00 |
| 22.01.2024 | 62,24 | 63,30 | 61,84 | 62,80 | 1,50% | 41.095,00 |
| 19.01.2024 | 62,47 | 62,47 | 60,51 | 61,87 | -0,59% | 43.882,00 |
| 18.01.2024 | 62,54 | 63,03 | 61,83 | 62,24 | -0,35% | 54.140,00 |
| 17.01.2024 | 62,04 | 62,75 | 61,74 | 62,46 | -0,37% | 37.033,00 |
| 16.01.2024 | 62,41 | 63,28 | 61,60 | 62,69 | -0,38% | 56.040,00 |
| 12.01.2024 | 63,67 | 63,67 | 62,55 | 62,93 | -0,05% | 48.708,00 |
| 11.01.2024 | 62,79 | 63,19 | 62,12 | 62,96 | 0,29% | 46.918,00 |
| 10.01.2024 | 62,14 | 63,87 | 62,14 | 62,78 | 0,61% | 48.198,00 |
| 09.01.2024 | 62,96 | 63,30 | 61,61 | 62,40 | -2,62% | 59.472,00 |
| 08.01.2024 | 61,80 | 64,48 | 61,80 | 64,08 | 3,76% | 50.828,00 |
| 05.01.2024 | 60,81 | 62,29 | 60,76 | 61,76 | 0,78% | 46.932,00 |
| 04.01.2024 | 61,70 | 62,33 | 61,12 | 61,28 | -0,97% | 49.507,00 |
| 03.01.2024 | 64,55 | 64,55 | 61,59 | 61,88 | -4,33% | 70.752,00 |
| 02.01.2024 | 66,23 | 67,14 | 64,38 | 64,68 | -2,38% | 73.508,00 |
| 29.12.2023 | 67,27 | 67,56 | 66,23 | 66,26 | -1,41% | 42.508,00 |
| 28.12.2023 | 67,42 | 67,89 | 67,05 | 67,21 | -0,67% | 52.646,00 |
| 27.12.2023 | 67,63 | 68,26 | 67,25 | 67,66 | 0,58% | 41.233,00 |
| 26.12.2023 | 66,65 | 67,80 | 66,10 | 67,27 | 1,23% | 51.498,00 |
| 22.12.2023 | 65,37 | 66,46 | 65,22 | 66,45 | 1,73% | 42.891,00 |
| 21.12.2023 | 65,63 | 66,25 | 65,01 | 65,32 | 0,49% | 47.206,00 |
| 20.12.2023 | 66,90 | 68,00 | 65,00 | 65,00 | -2,45% | 69.026,00 |
| 19.12.2023 | 66,04 | 67,25 | 65,51 | 66,63 | 1,73% | 81.427,00 |
| 18.12.2023 | 63,30 | 66,34 | 63,00 | 65,50 | 3,25% | 97.342,00 |
| 15.12.2023 | 67,74 | 68,80 | 60,00 | 63,44 | -6,42% | 278.086,00 |
| 14.12.2023 | 67,39 | 69,40 | 66,87 | 67,79 | 2,29% | 164.972,00 |
| 13.12.2023 | 61,79 | 66,34 | 61,69 | 66,27 | 6,78% | 226.552,00 |
| 12.12.2023 | 62,00 | 62,44 | 61,13 | 62,06 | 0,23% | 35.827,00 |
| 11.12.2023 | 62,67 | 62,87 | 61,61 | 61,92 | -0,61% | 60.965,00 |
| 08.12.2023 | 62,33 | 63,15 | 62,21 | 62,30 | 0,14% | 44.616,00 |
| 07.12.2023 | 61,78 | 62,50 | 61,20 | 62,21 | 0,83% | 37.037,00 |
| 06.12.2023 | 60,99 | 62,40 | 60,47 | 61,70 | 1,78% | 60.517,00 |
| 05.12.2023 | 61,33 | 61,33 | 60,52 | 60,62 | -1,40% | 35.017,00 |
| 04.12.2023 | 60,37 | 61,51 | 60,37 | 61,48 | 1,52% | 36.952,00 |
| 01.12.2023 | 58,60 | 60,74 | 58,11 | 60,56 | 3,38% | 48.551,00 |
| 30.11.2023 | 58,59 | 59,00 | 58,10 | 58,58 | 0,36% | 71.563,00 |
| 29.11.2023 | 57,95 | 59,09 | 57,73 | 58,37 | 1,41% | 66.050,00 |
| 28.11.2023 | 57,14 | 57,67 | 56,70 | 57,56 | 0,42% | 29.828,00 |
| 27.11.2023 | 57,25 | 57,80 | 56,59 | 57,32 | -0,71% | 49.215,00 |
| 24.11.2023 | 57,68 | 58,23 | 57,44 | 57,73 | 0,30% | 21.095,00 |