Börse:
40,630$
-2,82%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
40,544$
Ask:
40,716$
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2022 | 41,68 | 41,87 | 40,55 | 41,81 | -0,12% | 3.676.335,00 |
| 17.08.2022 | 42,76 | 43,11 | 41,20 | 41,86 | -5,04% | 6.184.139,00 |
| 16.08.2022 | 42,30 | 44,41 | 41,62 | 44,08 | 3,99% | 7.460.203,00 |
| 15.08.2022 | 41,90 | 43,03 | 41,37 | 42,39 | 0,05% | 5.048.525,00 |
| 12.08.2022 | 42,02 | 42,53 | 41,63 | 42,37 | 1,56% | 5.767.985,00 |
| 11.08.2022 | 43,35 | 43,93 | 41,36 | 41,72 | 0,10% | 7.516.678,00 |
| 10.08.2022 | 39,82 | 42,53 | 39,42 | 41,68 | 9,77% | 9.254.260,00 |
| 09.08.2022 | 38,92 | 39,40 | 37,29 | 37,97 | -5,62% | 6.013.532,00 |
| 08.08.2022 | 40,45 | 42,25 | 39,98 | 40,23 | 1,41% | 7.461.147,00 |
| 05.08.2022 | 38,76 | 40,96 | 38,36 | 39,67 | 0,56% | 6.861.086,00 |
| 04.08.2022 | 39,12 | 39,76 | 38,09 | 39,45 | 1,57% | 8.229.539,00 |
| 03.08.2022 | 37,05 | 39,09 | 36,96 | 38,84 | 5,95% | 10.724.284,00 |
| 02.08.2022 | 35,40 | 37,75 | 35,10 | 36,66 | 2,43% | 16.074.485,00 |
| 01.08.2022 | 36,77 | 37,30 | 34,51 | 35,79 | -7,54% | 23.159.498,00 |
| 29.07.2022 | 37,00 | 38,75 | 36,39 | 38,71 | 2,25% | 6.717.561,00 |
| 28.07.2022 | 36,36 | 38,29 | 35,35 | 37,86 | 8,45% | 10.542.580,00 |
| 27.07.2022 | 34,12 | 34,95 | 33,53 | 34,91 | 5,40% | 7.185.766,00 |
| 26.07.2022 | 34,07 | 34,17 | 33,00 | 33,12 | -3,78% | 4.363.765,00 |
| 25.07.2022 | 34,90 | 34,98 | 33,31 | 34,42 | -1,29% | 4.806.203,00 |
| 22.07.2022 | 36,46 | 36,46 | 34,44 | 34,87 | -2,46% | 6.227.533,00 |
| 21.07.2022 | 35,98 | 36,50 | 35,05 | 35,75 | -8,24% | 10.386.623,00 |
| 20.07.2022 | 36,27 | 39,09 | 36,10 | 38,96 | 7,15% | 7.494.830,00 |
| 19.07.2022 | 35,75 | 36,86 | 35,65 | 36,36 | 5,82% | 7.958.418,00 |
| 18.07.2022 | 33,94 | 35,82 | 33,94 | 34,36 | 4,88% | 8.297.351,00 |
| 15.07.2022 | 31,83 | 32,78 | 31,10 | 32,76 | 4,73% | 5.724.537,00 |
| 14.07.2022 | 31,96 | 32,71 | 31,09 | 31,28 | -4,11% | 6.283.149,00 |
| 13.07.2022 | 32,24 | 33,23 | 31,76 | 32,62 | -2,13% | 5.790.265,00 |
| 12.07.2022 | 32,40 | 34,03 | 32,01 | 33,33 | 2,27% | 7.652.833,00 |
| 11.07.2022 | 33,97 | 34,07 | 32,26 | 32,59 | -5,37% | 5.921.340,00 |
| 08.07.2022 | 35,22 | 35,87 | 33,89 | 34,44 | -2,99% | 5.903.084,00 |
| 07.07.2022 | 34,42 | 35,83 | 34,27 | 35,50 | 5,37% | 7.575.250,00 |
| 06.07.2022 | 36,00 | 36,70 | 33,67 | 33,69 | -7,19% | 7.568.981,00 |
| 05.07.2022 | 33,97 | 36,48 | 32,64 | 36,30 | 2,86% | 9.226.673,00 |
| 01.07.2022 | 34,87 | 35,84 | 34,07 | 35,29 | 1,09% | 6.907.071,00 |
| 30.06.2022 | 35,18 | 35,48 | 33,00 | 34,91 | -3,08% | 9.465.153,00 |
| 29.06.2022 | 38,72 | 38,75 | 35,55 | 36,02 | -10,26% | 11.802.386,00 |
| 28.06.2022 | 40,71 | 42,81 | 39,97 | 40,14 | -0,47% | 6.086.348,00 |
| 27.06.2022 | 41,74 | 41,84 | 38,93 | 40,33 | -3,42% | 7.084.768,00 |
| 24.06.2022 | 36,56 | 41,80 | 36,08 | 41,76 | 15,77% | 12.593.533,00 |
| 23.06.2022 | 36,47 | 36,96 | 34,86 | 36,07 | -1,69% | 6.033.856,00 |
| 22.06.2022 | 36,31 | 37,72 | 36,03 | 36,69 | -0,92% | 5.529.996,00 |
| 21.06.2022 | 37,82 | 38,00 | 36,41 | 37,03 | -0,72% | 7.083.175,00 |
| 17.06.2022 | 35,51 | 37,46 | 34,10 | 37,30 | 6,09% | 11.847.432,00 |
| 16.06.2022 | 38,36 | 38,52 | 34,84 | 35,16 | -11,41% | 10.053.108,00 |
| 15.06.2022 | 39,92 | 40,41 | 38,80 | 39,69 | 0,51% | 8.618.221,00 |
| 14.06.2022 | 41,89 | 42,17 | 39,00 | 39,49 | -4,38% | 6.804.351,00 |
| 13.06.2022 | 44,17 | 44,22 | 40,92 | 41,30 | -9,73% | 7.564.048,00 |
| 10.06.2022 | 48,05 | 49,47 | 45,62 | 45,75 | -7,33% | 9.518.525,00 |
| 09.06.2022 | 53,70 | 53,73 | 49,35 | 49,37 | -8,29% | 6.632.431,00 |
| 08.06.2022 | 55,75 | 56,46 | 53,78 | 53,83 | -5,13% | 4.832.888,00 |
| 07.06.2022 | 55,76 | 57,19 | 55,43 | 56,74 | -0,11% | 5.169.079,00 |
| 06.06.2022 | 57,01 | 57,47 | 55,90 | 56,80 | 0,83% | 1.827.926,00 |
| 03.06.2022 | 56,69 | 57,25 | 55,52 | 56,33 | -2,46% | 3.359.802,00 |
| 02.06.2022 | 55,51 | 57,79 | 55,30 | 57,75 | 3,92% | 3.029.211,00 |
| 01.06.2022 | 58,09 | 59,13 | 54,55 | 55,57 | -4,31% | 3.664.188,00 |
| 31.05.2022 | 57,78 | 58,82 | 57,42 | 58,07 | -0,21% | 4.566.088,00 |
| 27.05.2022 | 56,25 | 58,21 | 56,25 | 58,19 | 4,79% | 4.039.431,00 |
| 26.05.2022 | 52,00 | 56,17 | 51,91 | 55,53 | 8,69% | 5.499.999,00 |
| 25.05.2022 | 49,12 | 51,72 | 48,90 | 51,09 | 2,73% | 5.925.240,00 |
| 24.05.2022 | 54,39 | 54,51 | 49,17 | 49,73 | -10,20% | 6.000.226,00 |
| 23.05.2022 | 55,41 | 56,19 | 53,57 | 55,38 | -0,05% | 3.406.939,00 |
| 20.05.2022 | 58,10 | 59,00 | 53,58 | 55,41 | -3,52% | 4.851.896,00 |
| 19.05.2022 | 58,60 | 59,79 | 57,27 | 57,43 | -3,64% | 5.054.557,00 |
| 18.05.2022 | 62,12 | 63,16 | 58,95 | 59,60 | -6,76% | 3.197.669,00 |
| 17.05.2022 | 63,10 | 64,46 | 61,90 | 63,92 | 4,12% | 3.103.329,00 |
| 16.05.2022 | 61,56 | 63,04 | 61,13 | 61,39 | -0,39% | 3.496.167,00 |
| 13.05.2022 | 59,17 | 62,57 | 58,68 | 61,63 | 6,66% | 4.633.581,00 |
| 12.05.2022 | 58,65 | 60,34 | 56,15 | 57,78 | -3,60% | 5.533.853,00 |
| 11.05.2022 | 61,34 | 64,54 | 59,82 | 59,94 | -1,61% | 4.238.200,00 |
| 10.05.2022 | 65,80 | 66,27 | 60,07 | 60,92 | -0,80% | 5.050.891,00 |
| 09.05.2022 | 68,73 | 68,73 | 61,16 | 61,41 | -12,08% | 5.978.162,00 |
| 06.05.2022 | 72,54 | 73,20 | 69,75 | 69,85 | -5,08% | 3.808.242,00 |
| 05.05.2022 | 77,59 | 78,97 | 72,95 | 73,59 | -5,42% | 4.510.551,00 |
| 04.05.2022 | 77,72 | 78,12 | 74,08 | 77,81 | 0,27% | 3.799.563,00 |
| 03.05.2022 | 79,00 | 79,29 | 76,31 | 77,60 | -1,00% | 2.406.695,00 |
| 02.05.2022 | 77,77 | 78,80 | 76,14 | 78,38 | 0,84% | 3.003.287,00 |
| 29.04.2022 | 80,60 | 81,51 | 77,12 | 77,73 | -3,67% | 2.861.496,00 |
| 28.04.2022 | 80,94 | 81,33 | 78,61 | 80,69 | 1,37% | 2.386.882,00 |
| 27.04.2022 | 78,80 | 80,43 | 77,85 | 79,60 | 1,18% | 2.029.793,00 |
| 26.04.2022 | 81,90 | 82,15 | 78,58 | 78,67 | -4,50% | 2.367.440,00 |
| 25.04.2022 | 80,07 | 82,47 | 79,65 | 82,38 | 0,81% | 2.632.794,00 |
| 22.04.2022 | 83,00 | 83,70 | 81,13 | 81,72 | -2,01% | 1.900.291,00 |
| 21.04.2022 | 87,05 | 87,68 | 83,09 | 83,40 | -1,13% | 4.374.106,00 |
| 20.04.2022 | 84,48 | 85,98 | 84,00 | 84,35 | -0,15% | 1.867.714,00 |
| 19.04.2022 | 82,03 | 84,90 | 82,03 | 84,48 | 3,89% | 2.438.045,00 |
| 18.04.2022 | 81,97 | 82,93 | 80,99 | 81,32 | -1,53% | 1.514.001,00 |
| 14.04.2022 | 82,50 | 84,89 | 82,35 | 82,58 | 0,74% | 2.276.849,00 |
| 13.04.2022 | 80,19 | 82,54 | 80,12 | 81,97 | 4,05% | 2.497.388,00 |
| 12.04.2022 | 79,39 | 80,28 | 78,48 | 78,78 | 0,04% | 1.934.873,00 |
| 11.04.2022 | 77,00 | 79,98 | 76,53 | 78,75 | 1,14% | 1.829.533,00 |
| 08.04.2022 | 78,99 | 79,16 | 77,05 | 77,86 | -1,68% | 1.999.568,00 |
| 07.04.2022 | 80,11 | 80,30 | 76,79 | 79,19 | -1,38% | 3.077.224,00 |
| 06.04.2022 | 81,95 | 82,04 | 78,83 | 80,30 | -3,76% | 3.155.647,00 |
| 05.04.2022 | 85,91 | 87,62 | 82,94 | 83,44 | 0,02% | 3.637.249,00 |
| 04.04.2022 | 83,22 | 83,77 | 82,13 | 83,42 | -0,29% | 2.246.173,00 |
| 01.04.2022 | 84,34 | 84,51 | 82,56 | 83,66 | -0,14% | 2.556.884,00 |
| 31.03.2022 | 81,46 | 85,40 | 81,46 | 83,78 | 2,82% | 5.446.763,00 |
| 30.03.2022 | 80,40 | 81,69 | 79,86 | 81,48 | 0,65% | 3.419.673,00 |
| 29.03.2022 | 80,00 | 81,20 | 79,03 | 80,95 | 3,07% | 3.383.401,00 |
| 28.03.2022 | 77,29 | 78,76 | 76,90 | 78,54 | 2,08% | 1.992.639,00 |