231,575€
-2,76%
Echtzeit-Aktienkurs RH Inc.
Bid:
Ask:
Aktienkurse zur RH Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 238,58 | 238,98 | 231,52 | 231,88 | -2,63% | - |
| 29.04.2024 | 231,93 | 240,98 | 231,93 | 238,15 | 2,21% | - |
| 26.04.2024 | 227,30 | 236,13 | 227,10 | 233,00 | 2,62% | - |
| 25.04.2024 | 233,68 | 234,75 | 221,35 | 227,05 | -3,71% | - |
| 24.04.2024 | 232,25 | 236,27 | 228,80 | 235,80 | 1,81% | 20,00 |
| 23.04.2024 | 230,00 | 235,52 | 229,65 | 231,60 | 0,86% | - |
| 22.04.2024 | 225,23 | 231,27 | 223,65 | 229,63 | 1,98% | - |
| 19.04.2024 | 228,33 | 231,05 | 223,85 | 225,18 | -2,23% | - |
| 18.04.2024 | 227,65 | 233,80 | 227,27 | 230,30 | 0,91% | - |
| 17.04.2024 | 228,73 | 232,08 | 227,90 | 228,23 | 0,03% | - |
| 16.04.2024 | 236,25 | 238,10 | 225,48 | 228,15 | -3,63% | - |
| 15.04.2024 | 238,60 | 244,52 | 235,00 | 236,75 | -1,27% | - |
| 12.04.2024 | 248,95 | 251,00 | 237,43 | 239,80 | -3,44% | - |
| 11.04.2024 | 242,85 | 249,63 | 238,63 | 248,35 | 2,14% | 5,00 |
| 10.04.2024 | 264,92 | 266,25 | 240,48 | 243,15 | -8,12% | - |
| 09.04.2024 | 254,40 | 267,73 | 253,70 | 264,63 | 3,88% | 100,00 |
| 08.04.2024 | 257,45 | 259,90 | 251,00 | 254,75 | -0,95% | - |
| 05.04.2024 | 261,85 | 263,73 | 256,65 | 257,20 | -1,47% | - |
| 04.04.2024 | 274,20 | 279,80 | 260,90 | 261,02 | -5,52% | - |
| 03.04.2024 | 289,27 | 292,10 | 274,42 | 276,27 | -4,49% | 17,00 |
| 02.04.2024 | 323,05 | 323,05 | 284,15 | 289,25 | -10,57% | - |
| 28.03.2024 | 297,90 | 328,80 | 296,48 | 323,45 | 8,43% | - |
| 27.03.2024 | 266,17 | 303,48 | 252,60 | 298,30 | 12,06% | - |
| 26.03.2024 | 265,38 | 267,10 | 254,10 | 266,20 | 0,39% | - |
| 25.03.2024 | 273,75 | 278,73 | 261,23 | 265,17 | -3,63% | - |
| 22.03.2024 | 286,70 | 291,38 | 274,70 | 275,17 | -4,19% | - |
| 21.03.2024 | 265,80 | 290,85 | 265,80 | 287,20 | 7,79% | - |
| 20.03.2024 | 256,48 | 271,17 | 254,70 | 266,45 | 3,85% | - |
| 19.03.2024 | 257,45 | 260,70 | 254,08 | 256,58 | -0,26% | - |
| 18.03.2024 | 266,52 | 269,27 | 257,08 | 257,25 | -3,60% | - |
| 15.03.2024 | 267,35 | 271,95 | 264,98 | 266,85 | -0,32% | - |
| 14.03.2024 | 276,80 | 279,88 | 264,52 | 267,70 | -3,24% | - |
| 13.03.2024 | 263,33 | 284,42 | 262,15 | 276,67 | 5,11% | - |
| 12.03.2024 | 258,25 | 264,08 | 257,02 | 263,23 | 1,86% | - |
| 11.03.2024 | 252,70 | 258,60 | 248,60 | 258,42 | 2,13% | - |
| 08.03.2024 | 251,48 | 259,98 | 249,88 | 253,02 | 0,87% | - |
| 07.03.2024 | 248,52 | 254,10 | 247,63 | 250,85 | 0,97% | - |
| 06.03.2024 | 246,98 | 250,58 | 244,52 | 248,45 | 0,45% | - |
| 05.03.2024 | 249,70 | 251,02 | 245,18 | 247,33 | -1,05% | - |
| 04.03.2024 | 255,95 | 258,23 | 248,83 | 249,95 | -2,11% | 15,00 |
| 01.03.2024 | 252,68 | 258,42 | 252,05 | 255,35 | 0,64% | - |
| 29.02.2024 | 243,60 | 254,63 | 242,75 | 253,73 | 4,50% | - |
| 28.02.2024 | 244,38 | 246,27 | 240,73 | 242,80 | -1,20% | - |
| 27.02.2024 | 234,13 | 246,70 | 233,85 | 245,75 | 4,99% | - |
| 26.02.2024 | 238,58 | 240,25 | 232,95 | 234,08 | -2,07% | - |
| 23.02.2024 | 239,60 | 241,88 | 238,45 | 239,02 | -0,23% | - |
| 22.02.2024 | 236,65 | 243,40 | 236,10 | 239,58 | 1,44% | - |
| 21.02.2024 | 242,65 | 242,65 | 235,77 | 236,18 | -2,38% | - |
| 20.02.2024 | 246,35 | 246,35 | 239,35 | 241,93 | -1,80% | - |
| 19.02.2024 | 245,98 | 246,83 | 245,98 | 246,35 | -0,17% | - |
| 16.02.2024 | 255,70 | 255,85 | 246,38 | 246,77 | -3,51% | - |
| 15.02.2024 | 256,30 | 259,58 | 253,88 | 255,75 | -0,42% | - |
| 14.02.2024 | 247,48 | 258,55 | 246,65 | 256,83 | 3,93% | - |
| 13.02.2024 | 256,55 | 258,95 | 238,43 | 247,13 | -4,83% | 5,00 |
| 12.02.2024 | 242,33 | 260,00 | 241,83 | 259,67 | 7,27% | - |
| 09.02.2024 | 238,35 | 245,23 | 235,90 | 242,08 | 2,06% | - |
| 08.02.2024 | 236,50 | 242,65 | 235,20 | 237,20 | 0,21% | - |
| 07.02.2024 | 237,00 | 239,27 | 232,27 | 236,70 | -0,02% | - |
| 06.02.2024 | 234,43 | 239,38 | 232,10 | 236,75 | 0,76% | - |
| 05.02.2024 | 236,75 | 238,40 | 227,10 | 234,98 | -1,02% | - |
| 02.02.2024 | 239,52 | 239,52 | 227,43 | 237,40 | 0,19% | - |
| 01.02.2024 | 234,88 | 241,70 | 230,70 | 236,95 | 1,10% | - |
| 31.01.2024 | 243,05 | 244,27 | 233,73 | 234,38 | -3,53% | - |
| 30.01.2024 | 252,13 | 253,15 | 241,15 | 242,95 | -3,60% | - |
| 29.01.2024 | 250,75 | 252,95 | 246,85 | 252,02 | 0,36% | - |
| 26.01.2024 | 249,40 | 251,90 | 247,63 | 251,13 | 0,47% | 9,00 |
| 25.01.2024 | 243,45 | 250,50 | 242,13 | 249,95 | 2,86% | - |
| 24.01.2024 | 247,63 | 252,55 | 242,27 | 243,00 | -1,59% | - |
| 23.01.2024 | 242,60 | 249,30 | 242,60 | 246,93 | 0,87% | 10,00 |
| 22.01.2024 | 239,08 | 248,15 | 237,95 | 244,80 | 3,05% | 15,00 |
| 19.01.2024 | 234,52 | 238,68 | 231,27 | 237,55 | 1,10% | - |
| 18.01.2024 | 233,93 | 238,18 | 231,40 | 234,98 | 0,28% | - |
| 17.01.2024 | 237,00 | 238,05 | 229,50 | 234,33 | -1,25% | - |
| 16.01.2024 | 244,88 | 246,13 | 235,05 | 237,30 | -3,09% | - |
| 15.01.2024 | 245,02 | 245,18 | 244,40 | 244,88 | 0,20% | - |
| 12.01.2024 | 251,23 | 256,30 | 243,85 | 244,38 | -2,73% | - |
| 11.01.2024 | 248,80 | 252,08 | 241,23 | 251,23 | 0,99% | - |
| 10.01.2024 | 248,65 | 251,58 | 245,63 | 248,75 | -0,08% | - |
| 09.01.2024 | 248,40 | 250,75 | 244,68 | 248,95 | 0,08% | - |
| 08.01.2024 | 240,80 | 249,83 | 239,68 | 248,75 | 3,00% | - |
| 05.01.2024 | 242,58 | 250,08 | 238,43 | 241,50 | -0,62% | - |
| 04.01.2024 | 247,20 | 248,25 | 240,13 | 243,00 | -1,55% | 38,00 |
| 03.01.2024 | 260,75 | 261,33 | 242,33 | 246,83 | -5,61% | - |
| 02.01.2024 | 268,85 | 269,23 | 259,35 | 261,50 | -2,73% | - |
| 29.12.2023 | 272,20 | 272,60 | 268,85 | 268,85 | -1,43% | 3,00 |
| 28.12.2023 | 269,05 | 272,77 | 266,65 | 272,75 | 1,12% | - |
| 27.12.2023 | 274,33 | 275,67 | 267,52 | 269,73 | -1,49% | - |
| 22.12.2023 | 279,63 | 282,42 | 273,20 | 273,80 | -2,36% | - |
| 21.12.2023 | 278,35 | 285,90 | 277,38 | 280,42 | 0,37% | 5,00 |
| 20.12.2023 | 284,17 | 288,45 | 277,88 | 279,40 | -1,72% | - |
| 19.12.2023 | 279,33 | 285,38 | 276,52 | 284,30 | 1,83% | 36,00 |
| 18.12.2023 | 283,75 | 285,80 | 274,75 | 279,20 | -1,66% | - |
| 15.12.2023 | 288,58 | 293,48 | 279,35 | 283,90 | -1,65% | - |
| 14.12.2023 | 261,00 | 293,67 | 260,50 | 288,67 | 10,85% | 21,00 |
| 13.12.2023 | 235,10 | 262,77 | 233,10 | 260,42 | 10,67% | - |
| 12.12.2023 | 233,58 | 239,65 | 229,20 | 235,33 | 1,06% | 6,00 |
| 11.12.2023 | 224,65 | 234,50 | 222,98 | 232,85 | 3,50% | - |
| 08.12.2023 | 240,38 | 242,75 | 222,43 | 224,98 | -6,43% | - |
| 07.12.2023 | 259,48 | 264,27 | 235,85 | 240,43 | -7,62% | - |
| 06.12.2023 | 259,20 | 263,20 | 253,52 | 260,25 | 0,76% | - |