248,690$
1,42%
Echtzeit-Aktienkurs RH Inc.
Bid:
Ask:
Aktienkurse zur RH Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 247,05 | 251,94 | 244,10 | 248,56 | 1,37% | 508.975,00 |
| 22.04.2024 | 243,00 | 246,69 | 237,66 | 245,20 | 1,99% | 539.121,00 |
| 19.04.2024 | 244,19 | 246,63 | 238,28 | 240,41 | -1,99% | 491.345,00 |
| 18.04.2024 | 245,65 | 249,24 | 242,04 | 245,29 | 0,64% | 531.659,00 |
| 17.04.2024 | 246,57 | 247,90 | 242,41 | 243,73 | 0,19% | 739.728,00 |
| 16.04.2024 | 248,50 | 248,78 | 239,48 | 243,27 | -3,28% | 1.135.966,00 |
| 15.04.2024 | 258,87 | 261,20 | 249,63 | 251,52 | -1,43% | 684.863,00 |
| 12.04.2024 | 263,30 | 264,63 | 252,49 | 255,18 | -4,46% | 896.626,00 |
| 11.04.2024 | 263,68 | 268,60 | 260,87 | 267,09 | 2,54% | 816.960,00 |
| 10.04.2024 | 274,82 | 275,98 | 258,33 | 260,48 | -9,77% | 1.819.560,00 |
| 09.04.2024 | 278,28 | 290,86 | 275,31 | 288,70 | 4,50% | 995.422,00 |
| 08.04.2024 | 280,50 | 281,90 | 272,39 | 276,26 | -0,73% | 850.563,00 |
| 05.04.2024 | 280,25 | 283,65 | 278,15 | 278,30 | -1,56% | 971.323,00 |
| 04.04.2024 | 300,96 | 303,74 | 282,60 | 282,72 | -5,24% | 1.026.829,00 |
| 03.04.2024 | 311,83 | 311,83 | 297,17 | 298,36 | -3,93% | 1.079.208,00 |
| 02.04.2024 | 328,00 | 328,00 | 305,86 | 310,58 | -7,22% | 1.533.433,00 |
| 01.04.2024 | 349,30 | 350,49 | 333,30 | 334,75 | -3,88% | 1.521.734,00 |
| 28.03.2024 | 330,54 | 354,86 | 325,51 | 348,26 | 17,26% | 4.873.863,00 |
| 27.03.2024 | 290,00 | 300,97 | 289,01 | 296,99 | 3,74% | 1.769.022,00 |
| 26.03.2024 | 286,81 | 289,57 | 275,29 | 286,28 | -0,35% | 996.114,00 |
| 25.03.2024 | 297,22 | 301,29 | 282,91 | 287,28 | -3,34% | 943.672,00 |
| 22.03.2024 | 311,38 | 312,05 | 296,93 | 297,21 | -4,55% | 750.301,00 |
| 21.03.2024 | 292,05 | 315,81 | 292,05 | 311,37 | 7,35% | 862.608,00 |
| 20.03.2024 | 276,74 | 296,14 | 275,79 | 290,06 | 4,04% | 646.382,00 |
| 19.03.2024 | 277,22 | 283,50 | 275,74 | 278,80 | -0,24% | 428.887,00 |
| 18.03.2024 | 290,83 | 292,00 | 279,30 | 279,47 | -3,87% | 367.885,00 |
| 15.03.2024 | 288,02 | 296,19 | 288,02 | 290,73 | -0,37% | 363.396,00 |
| 14.03.2024 | 303,00 | 303,00 | 287,44 | 291,82 | -3,65% | 492.436,00 |
| 13.03.2024 | 291,70 | 311,60 | 291,70 | 302,89 | 5,45% | 1.061.639,00 |
| 12.03.2024 | 282,09 | 288,21 | 279,98 | 287,23 | 1,92% | 459.552,00 |
| 11.03.2024 | 275,23 | 282,64 | 271,44 | 281,82 | 1,75% | 453.707,00 |
| 08.03.2024 | 280,47 | 285,46 | 275,00 | 276,96 | 0,94% | 513.568,00 |
| 07.03.2024 | 273,91 | 277,89 | 271,02 | 274,37 | 1,30% | 345.252,00 |
| 06.03.2024 | 272,07 | 273,02 | 266,00 | 270,85 | 0,97% | 219.059,00 |
| 05.03.2024 | 269,05 | 271,96 | 266,23 | 268,24 | -1,06% | 340.651,00 |
| 04.03.2024 | 278,53 | 280,85 | 270,06 | 271,11 | -2,35% | 325.767,00 |
| 01.03.2024 | 274,51 | 280,40 | 271,97 | 277,63 | 1,18% | 393.409,00 |
| 29.02.2024 | 270,00 | 275,39 | 269,00 | 274,40 | 3,80% | 459.368,00 |
| 28.02.2024 | 262,66 | 266,20 | 260,93 | 264,36 | -0,51% | 286.253,00 |
| 27.02.2024 | 256,00 | 267,83 | 256,00 | 265,72 | 4,60% | 464.264,00 |
| 26.02.2024 | 259,44 | 260,63 | 252,78 | 254,04 | -1,75% | 376.211,00 |
| 23.02.2024 | 258,31 | 261,82 | 257,53 | 258,56 | -0,54% | 379.395,00 |
| 22.02.2024 | 260,51 | 263,02 | 256,37 | 259,97 | 1,53% | 371.963,00 |
| 21.02.2024 | 260,00 | 260,50 | 254,82 | 256,04 | -2,38% | 754.093,00 |
| 20.02.2024 | 260,52 | 263,09 | 258,76 | 262,27 | -1,22% | 417.985,00 |
| 16.02.2024 | 272,13 | 272,86 | 265,46 | 265,52 | -3,61% | 310.191,00 |
| 15.02.2024 | 278,29 | 279,76 | 273,29 | 275,45 | 0,19% | 434.201,00 |
| 14.02.2024 | 269,00 | 277,36 | 265,84 | 274,94 | 3,81% | 503.471,00 |
| 13.02.2024 | 262,75 | 268,18 | 255,14 | 264,85 | -5,00% | 662.140,00 |
| 12.02.2024 | 262,17 | 280,30 | 262,08 | 278,79 | 6,76% | 731.720,00 |
| 09.02.2024 | 257,99 | 264,42 | 254,52 | 261,14 | 1,67% | 370.330,00 |
| 08.02.2024 | 256,63 | 260,70 | 253,66 | 256,86 | 0,81% | 327.612,00 |
| 07.02.2024 | 256,13 | 257,99 | 249,99 | 254,79 | -0,03% | 696.086,00 |
| 06.02.2024 | 251,42 | 257,17 | 249,23 | 254,86 | 1,20% | 305.009,00 |
| 05.02.2024 | 250,87 | 252,57 | 243,72 | 251,83 | -1,64% | 469.585,00 |
| 02.02.2024 | 252,06 | 258,42 | 245,43 | 256,03 | -0,83% | 561.273,00 |
| 01.02.2024 | 257,06 | 261,77 | 250,00 | 258,17 | 1,85% | 523.233,00 |
| 31.01.2024 | 260,88 | 265,04 | 252,38 | 253,48 | -3,66% | 550.849,00 |
| 30.01.2024 | 270,13 | 271,16 | 261,32 | 263,10 | -3,73% | 499.666,00 |
| 29.01.2024 | 271,99 | 273,34 | 266,53 | 273,28 | 0,23% | 433.732,00 |
| 26.01.2024 | 273,46 | 274,21 | 269,00 | 272,64 | 0,78% | 273.095,00 |
| 25.01.2024 | 267,40 | 271,76 | 265,55 | 270,52 | 2,34% | 395.476,00 |
| 24.01.2024 | 273,76 | 275,65 | 263,57 | 264,34 | -1,65% | 500.457,00 |
| 23.01.2024 | 268,92 | 271,00 | 265,23 | 268,77 | 0,91% | 450.401,00 |
| 22.01.2024 | 261,50 | 270,63 | 261,01 | 266,34 | 2,70% | 495.284,00 |
| 19.01.2024 | 256,97 | 259,44 | 251,19 | 259,35 | 1,70% | 653.799,00 |
| 18.01.2024 | 254,76 | 258,65 | 253,22 | 255,02 | 0,18% | 329.311,00 |
| 17.01.2024 | 253,56 | 255,14 | 249,28 | 254,55 | -1,34% | 549.624,00 |
| 16.01.2024 | 265,76 | 266,19 | 255,17 | 258,02 | -3,83% | 728.535,00 |
| 12.01.2024 | 277,76 | 281,50 | 267,11 | 268,29 | -2,67% | 553.987,00 |
| 11.01.2024 | 273,00 | 276,19 | 263,60 | 275,66 | 0,93% | 539.360,00 |
| 10.01.2024 | 274,88 | 275,46 | 268,62 | 273,12 | 0,45% | 342.519,00 |
| 09.01.2024 | 268,06 | 274,00 | 266,93 | 271,90 | -0,28% | 449.635,00 |
| 08.01.2024 | 263,69 | 273,62 | 262,96 | 272,65 | 3,39% | 511.266,00 |
| 05.01.2024 | 263,36 | 275,03 | 261,55 | 263,71 | -0,99% | 519.867,00 |
| 04.01.2024 | 268,51 | 269,31 | 262,81 | 266,34 | -1,26% | 676.188,00 |
| 03.01.2024 | 278,87 | 278,88 | 264,39 | 269,74 | -5,64% | 913.730,00 |
| 02.01.2024 | 287,69 | 295,75 | 283,76 | 285,85 | -1,93% | 518.056,00 |
| 29.12.2023 | 299,23 | 300,26 | 291,24 | 291,48 | -3,16% | 530.277,00 |
| 28.12.2023 | 298,79 | 301,00 | 296,40 | 300,98 | 0,54% | 270.998,00 |
| 27.12.2023 | 301,26 | 302,68 | 296,73 | 299,35 | -0,87% | 271.139,00 |
| 26.12.2023 | 302,47 | 306,53 | 299,92 | 301,98 | -0,04% | 334.296,00 |
| 22.12.2023 | 306,42 | 308,88 | 301,20 | 302,11 | -1,84% | 371.031,00 |
| 21.12.2023 | 312,98 | 315,00 | 305,61 | 307,78 | 0,81% | 394.298,00 |
| 20.12.2023 | 308,30 | 316,22 | 304,56 | 305,32 | -2,20% | 433.842,00 |
| 19.12.2023 | 308,59 | 313,25 | 305,50 | 312,20 | 2,26% | 508.423,00 |
| 18.12.2023 | 309,71 | 311,79 | 299,54 | 305,29 | -1,08% | 573.165,00 |
| 15.12.2023 | 318,53 | 318,87 | 305,11 | 308,62 | -2,68% | 1.352.557,00 |
| 14.12.2023 | 290,44 | 322,92 | 289,96 | 317,13 | 11,74% | 2.598.303,00 |
| 13.12.2023 | 254,28 | 286,53 | 254,00 | 283,82 | 12,15% | 1.840.356,00 |
| 12.12.2023 | 251,29 | 258,50 | 248,00 | 253,07 | 1,01% | 999.621,00 |
| 11.12.2023 | 241,15 | 252,47 | 240,49 | 250,55 | 3,53% | 1.327.277,00 |
| 08.12.2023 | 252,10 | 253,89 | 239,00 | 242,01 | -14,00% | 3.732.228,00 |
| 07.12.2023 | 280,73 | 285,85 | 277,51 | 281,40 | 0,54% | 1.025.905,00 |
| 06.12.2023 | 280,29 | 284,00 | 273,23 | 279,88 | 0,01% | 629.612,00 |
| 05.12.2023 | 287,11 | 288,15 | 277,03 | 279,86 | -3,58% | 694.990,00 |
| 04.12.2023 | 284,00 | 290,49 | 283,02 | 290,26 | 1,96% | 665.102,00 |
| 01.12.2023 | 269,30 | 285,66 | 267,47 | 284,67 | 5,45% | 673.612,00 |
| 30.11.2023 | 273,75 | 273,75 | 267,02 | 269,97 | -0,24% | 363.256,00 |
| 29.11.2023 | 268,84 | 275,00 | 268,60 | 270,63 | 1,57% | 400.882,00 |