Echtzeit-Aktienkurs RCI Hospitality Holdings Inc.
Bid:
Ask:
Aktienkurse zur RCI Hospitality Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 64,71 | 64,71 | 64,35 | 64,35 | 5,22% | - |
| 25.02.2021 | 61,24 | 61,53 | 60,78 | 61,16 | -7,80% | - |
| 24.02.2021 | 66,79 | 67,43 | 0,00 | 66,33 | 11,95% | - |
| 23.02.2021 | 61,98 | 63,47 | 58,62 | 59,25 | -5,74% | - |
| 22.02.2021 | 64,62 | 67,43 | 62,15 | 62,86 | 3,34% | - |
| 19.02.2021 | 60,69 | 63,98 | 59,40 | 60,83 | 5,19% | - |
| 18.02.2021 | 57,48 | 58,98 | 57,03 | 57,83 | 0,03% | - |
| 17.02.2021 | 58,43 | 58,43 | 57,81 | 57,81 | 0,23% | - |
| 16.02.2021 | 55,11 | 58,20 | 53,86 | 57,68 | 4,85% | - |
| 12.02.2021 | 56,09 | 56,63 | 54,35 | 55,01 | -1,20% | - |
| 11.02.2021 | 56,97 | 58,74 | 54,18 | 55,68 | -3,72% | - |
| 10.02.2021 | 58,55 | 64,28 | 55,93 | 57,83 | 23,14% | - |
| 09.02.2021 | 46,68 | 48,75 | 45,70 | 46,96 | 1,91% | - |
| 08.02.2021 | 48,49 | 48,51 | 44,64 | 46,08 | -3,42% | - |
| 05.02.2021 | 46,96 | 48,16 | 46,31 | 47,71 | -3,22% | - |
| 04.02.2021 | 49,11 | 49,44 | 49,09 | 49,30 | 15,85% | - |
| 03.02.2021 | 39,69 | 42,91 | 39,30 | 42,55 | 8,64% | - |
| 02.02.2021 | 39,62 | 39,89 | 38,62 | 39,17 | 0,33% | - |
| 01.02.2021 | 38,72 | 39,79 | 38,11 | 39,04 | 0,75% | - |
| 29.01.2021 | 40,58 | 41,35 | 38,37 | 38,75 | -6,73% | - |
| 28.01.2021 | 41,88 | 42,51 | 39,73 | 41,54 | 1,59% | - |
| 27.01.2021 | 40,18 | 42,72 | 40,14 | 40,89 | 1,67% | - |
| 26.01.2021 | 40,33 | 40,64 | 40,22 | 40,22 | -4,43% | - |
| 25.01.2021 | 43,26 | 43,26 | 40,59 | 42,09 | -2,50% | - |
| 22.01.2021 | 41,29 | 43,52 | 41,29 | 43,17 | 1,56% | - |
| 21.01.2021 | 42,22 | 42,51 | 42,21 | 42,50 | -0,02% | - |
| 20.01.2021 | 42,90 | 43,68 | 42,29 | 42,51 | 2,82% | - |
| 19.01.2021 | 38,48 | 42,78 | 38,30 | 41,35 | 8,19% | - |
| 15.01.2021 | 37,76 | 39,73 | 37,29 | 38,22 | -5,77% | - |
| 14.01.2021 | 40,73 | 41,73 | 40,10 | 40,56 | 3,88% | - |
| 13.01.2021 | 37,60 | 40,74 | 37,60 | 39,04 | 5,87% | - |
| 12.01.2021 | 36,86 | 37,25 | 35,86 | 36,88 | -0,87% | - |
| 11.01.2021 | 37,57 | 38,16 | 36,94 | 37,20 | -0,61% | - |
| 08.01.2021 | 38,86 | 39,36 | 36,61 | 37,43 | -5,12% | - |
| 07.01.2021 | 38,42 | 39,71 | 37,99 | 39,45 | 0,84% | - |
| 06.01.2021 | 37,77 | 39,59 | 37,49 | 39,12 | 7,35% | - |
| 05.01.2021 | 37,07 | 37,60 | 36,44 | 36,44 | -1,39% | - |
| 04.01.2021 | 37,49 | 37,70 | 35,09 | 36,96 | -6,41% | - |
| 31.12.2020 | 39,96 | 40,49 | 38,61 | 39,49 | -0,18% | - |
| 30.12.2020 | 40,67 | 40,75 | 39,00 | 39,56 | -2,96% | - |
| 29.12.2020 | 40,64 | 40,77 | 40,14 | 40,76 | -0,16% | - |
| 28.12.2020 | 40,84 | 41,33 | 39,54 | 40,83 | 6,54% | - |
| 24.12.2020 | 39,45 | 41,03 | 38,32 | 38,32 | -3,94% | - |
| 23.12.2020 | 36,46 | 40,35 | 36,12 | 39,89 | 15,52% | - |
| 22.12.2020 | 35,30 | 35,52 | 34,44 | 34,53 | 0,15% | - |
| 21.12.2020 | 34,48 | 35,09 | 34,16 | 34,48 | 0,09% | - |
| 18.12.2020 | 35,87 | 36,79 | 33,79 | 34,45 | -1,50% | - |
| 17.12.2020 | 32,80 | 36,92 | 32,49 | 34,98 | 9,09% | - |
| 16.12.2020 | 32,68 | 32,70 | 31,64 | 32,06 | 0,71% | - |
| 15.12.2020 | 30,29 | 31,96 | 30,03 | 31,84 | 13,57% | - |
| 14.12.2020 | 28,72 | 28,90 | 27,78 | 28,03 | -3,56% | - |
| 11.12.2020 | 28,25 | 29,47 | 28,17 | 29,07 | 2,76% | - |
| 10.12.2020 | 28,23 | 28,64 | 27,72 | 28,29 | 1,85% | - |
| 09.12.2020 | 28,95 | 28,98 | 27,18 | 27,77 | -3,71% | - |
| 08.12.2020 | 27,89 | 29,49 | 27,62 | 28,84 | 3,04% | - |
| 07.12.2020 | 26,91 | 28,22 | 26,83 | 27,99 | -1,36% | - |
| 04.12.2020 | 28,24 | 28,62 | 27,65 | 28,38 | -0,39% | - |
| 03.12.2020 | 28,60 | 29,12 | 27,85 | 28,49 | -3,96% | - |
| 02.12.2020 | 28,22 | 29,66 | 26,98 | 29,66 | 1,61% | - |
| 01.12.2020 | 29,75 | 30,28 | 28,74 | 29,19 | -1,67% | - |
| 30.11.2020 | 27,52 | 29,97 | 27,46 | 29,69 | 9,18% | - |
| 27.11.2020 | 27,85 | 28,35 | 27,19 | 27,19 | -3,75% | - |
| 25.11.2020 | 27,69 | 28,26 | 27,66 | 28,25 | -1,17% | - |
| 24.11.2020 | 27,62 | 28,72 | 27,50 | 28,59 | 8,65% | - |
| 23.11.2020 | 27,18 | 27,20 | 26,07 | 26,31 | -2,57% | - |
| 20.11.2020 | 26,82 | 27,48 | 26,52 | 27,01 | -0,61% | - |
| 19.11.2020 | 26,94 | 27,64 | 26,92 | 27,17 | 0,18% | - |
| 18.11.2020 | 27,26 | 28,63 | 27,11 | 27,12 | 2,84% | - |
| 17.11.2020 | 25,69 | 26,82 | 25,45 | 26,37 | 2,09% | - |
| 16.11.2020 | 26,79 | 26,79 | 25,60 | 25,83 | 1,89% | - |
| 13.11.2020 | 25,35 | 25,35 | 25,35 | 25,35 | 1,40% | - |
| 12.11.2020 | 25,32 | 25,43 | 24,30 | 25,00 | -1,71% | - |
| 11.11.2020 | 27,78 | 28,09 | 25,44 | 25,44 | -8,34% | - |
| 10.11.2020 | 27,41 | 28,83 | 26,91 | 27,75 | 2,04% | - |
| 09.11.2020 | 27,06 | 28,14 | 25,93 | 27,20 | 13,95% | - |
| 06.11.2020 | 24,27 | 24,89 | 23,55 | 23,87 | -4,39% | - |
| 05.11.2020 | 23,98 | 25,10 | 23,60 | 24,96 | 4,94% | - |
| 04.11.2020 | 23,20 | 23,96 | 22,35 | 23,79 | 3,10% | - |
| 03.11.2020 | 23,05 | 23,41 | 22,45 | 23,07 | 6,44% | - |
| 02.11.2020 | 22,02 | 22,48 | 21,30 | 21,68 | 1,81% | - |
| 30.10.2020 | 22,07 | 22,61 | 21,06 | 21,29 | -7,35% | - |
| 29.10.2020 | 22,69 | 23,44 | 22,32 | 22,98 | -2,19% | - |
| 28.10.2020 | 23,88 | 24,14 | 23,23 | 23,50 | -6,08% | - |
| 27.10.2020 | 24,52 | 25,38 | 24,50 | 25,02 | 1,38% | - |
| 26.10.2020 | 24,77 | 24,88 | 24,23 | 24,68 | -2,82% | - |
| 23.10.2020 | 24,52 | 25,45 | 24,42 | 25,39 | 2,23% | - |
| 22.10.2020 | 24,41 | 24,84 | 24,12 | 24,84 | 0,53% | - |
| 21.10.2020 | 24,34 | 25,00 | 24,22 | 24,71 | 1,46% | - |
| 20.10.2020 | 24,04 | 24,80 | 23,90 | 24,35 | 1,76% | - |
| 19.10.2020 | 23,70 | 24,43 | 23,67 | 23,93 | -0,25% | - |
| 16.10.2020 | 24,07 | 24,55 | 23,42 | 23,99 | -2,54% | - |
| 15.10.2020 | 24,02 | 24,78 | 23,98 | 24,62 | 2,97% | - |
| 14.10.2020 | 24,88 | 24,88 | 23,91 | 23,91 | -3,22% | - |
| 13.10.2020 | 24,70 | 24,70 | 24,70 | 24,70 | 1,25% | - |
| 12.10.2020 | 23,61 | 24,82 | 23,61 | 24,40 | -0,16% | - |
| 09.10.2020 | 24,73 | 25,49 | 24,34 | 24,44 | -1,29% | - |
| 08.10.2020 | 24,58 | 25,11 | 23,93 | 24,76 | 6,79% | - |
| 07.10.2020 | 23,35 | 23,43 | 22,61 | 23,18 | 2,41% | - |
| 06.10.2020 | 22,93 | 23,51 | 22,58 | 22,64 | 0,85% | - |
| 05.10.2020 | 20,88 | 22,78 | 20,77 | 22,45 | 9,19% | - |