Echtzeit-Aktienkurs Red Lions Hotel Corp
Bid:
Ask:
Aktienkurse zur Red Lions Hotel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2021 | 3,50 | 3,50 | 3,49 | 3,49 | 0,00% | 114.178,00 |
| 16.03.2021 | 3,50 | 3,50 | 3,49 | 3,49 | 0,00% | 12.468,00 |
| 15.03.2021 | 3,50 | 3,50 | 3,48 | 3,49 | 0,00% | 26.180,00 |
| 12.03.2021 | 3,48 | 3,51 | 3,48 | 3,49 | 0,00% | 18.911,00 |
| 11.03.2021 | 3,48 | 3,49 | 3,48 | 3,49 | 0,29% | 7.545,00 |
| 10.03.2021 | 3,49 | 3,49 | 3,48 | 3,48 | -0,14% | 35.653,00 |
| 09.03.2021 | 3,49 | 3,49 | 3,47 | 3,49 | 0,14% | 8.060,00 |
| 08.03.2021 | 3,48 | 3,49 | 3,47 | 3,48 | -0,29% | 33.688,00 |
| 05.03.2021 | 3,48 | 3,49 | 3,47 | 3,49 | 0,29% | 11.548,00 |
| 04.03.2021 | 3,48 | 3,49 | 3,47 | 3,48 | -0,29% | 16.467,00 |
| 03.03.2021 | 3,49 | 3,50 | 3,48 | 3,49 | 0,29% | 466.586,00 |
| 02.03.2021 | 3,46 | 3,49 | 3,45 | 3,48 | 0,29% | 64.716,00 |
| 01.03.2021 | 3,46 | 3,48 | 3,45 | 3,47 | 0,58% | 59.161,00 |
| 26.02.2021 | 3,47 | 3,48 | 3,45 | 3,45 | 0,00% | 662.307,00 |
| 25.02.2021 | 3,47 | 3,47 | 3,45 | 3,45 | -0,29% | 46.259,00 |
| 24.02.2021 | 3,47 | 3,48 | 3,45 | 3,46 | 0,00% | 44.570,00 |
| 23.02.2021 | 3,45 | 3,48 | 3,44 | 3,46 | 0,00% | 19.236,00 |
| 22.02.2021 | 3,46 | 3,47 | 3,45 | 3,46 | 0,29% | 22.408,00 |
| 19.02.2021 | 3,44 | 3,46 | 3,44 | 3,45 | 0,00% | 16.920,00 |
| 18.02.2021 | 3,43 | 3,45 | 3,41 | 3,45 | 0,29% | 12.802,00 |
| 17.02.2021 | 3,45 | 3,45 | 3,42 | 3,44 | 0,15% | 25.062,00 |
| 16.02.2021 | 3,43 | 3,45 | 3,42 | 3,44 | 0,15% | 11.058,00 |
| 12.02.2021 | 3,42 | 3,43 | 3,41 | 3,43 | 0,59% | 8.899,00 |
| 11.02.2021 | 3,45 | 3,45 | 3,41 | 3,41 | -0,58% | 7.871,00 |
| 10.02.2021 | 3,43 | 3,45 | 3,41 | 3,43 | -0,29% | 22.359,00 |
| 09.02.2021 | 3,42 | 3,44 | 3,42 | 3,44 | 0,29% | 28.811,00 |
| 08.02.2021 | 3,43 | 3,43 | 3,41 | 3,43 | 0,29% | 27.962,00 |
| 05.02.2021 | 3,42 | 3,43 | 3,40 | 3,42 | 0,00% | 309.176,00 |
| 04.02.2021 | 3,42 | 3,42 | 3,40 | 3,42 | -0,29% | 34.901,00 |
| 03.02.2021 | 3,42 | 3,43 | 3,42 | 3,43 | 0,29% | 6.955,00 |
| 02.02.2021 | 3,44 | 3,44 | 3,40 | 3,42 | -0,29% | 36.244,00 |
| 01.02.2021 | 3,41 | 3,43 | 3,40 | 3,43 | 0,88% | 25.018,00 |
| 29.01.2021 | 3,41 | 3,41 | 3,39 | 3,40 | -0,58% | 18.655,00 |
| 28.01.2021 | 3,43 | 3,43 | 3,41 | 3,42 | 0,29% | 58.638,00 |
| 27.01.2021 | 3,42 | 3,43 | 3,41 | 3,41 | -0,29% | 16.048,00 |
| 26.01.2021 | 3,43 | 3,44 | 3,42 | 3,42 | -0,29% | 89.479,00 |
| 25.01.2021 | 3,45 | 3,46 | 3,43 | 3,43 | -1,15% | 8.094,00 |
| 22.01.2021 | 3,47 | 3,47 | 3,46 | 3,47 | 0,29% | 24.706,00 |
| 21.01.2021 | 3,44 | 3,47 | 3,44 | 3,46 | 0,29% | 23.833,00 |
| 20.01.2021 | 3,46 | 3,48 | 3,45 | 3,45 | 0,00% | 51.898,00 |
| 19.01.2021 | 3,48 | 3,48 | 3,45 | 3,45 | -0,29% | 12.651,00 |
| 15.01.2021 | 3,45 | 3,46 | 3,42 | 3,46 | -0,29% | 12.561,00 |
| 14.01.2021 | 3,46 | 3,47 | 3,44 | 3,47 | 0,00% | 19.960,00 |
| 13.01.2021 | 3,41 | 3,47 | 3,41 | 3,47 | 1,17% | 48.653,00 |
| 12.01.2021 | 3,42 | 3,44 | 3,42 | 3,43 | 0,29% | 28.310,00 |
| 11.01.2021 | 3,40 | 3,43 | 3,40 | 3,42 | 0,59% | 20.311,00 |
| 08.01.2021 | 3,41 | 3,42 | 3,40 | 3,40 | -0,29% | 125.615,00 |
| 07.01.2021 | 3,41 | 3,42 | 3,41 | 3,41 | 0,00% | 41.076,00 |
| 06.01.2021 | 3,40 | 3,43 | 3,39 | 3,41 | 0,29% | 35.822,00 |
| 05.01.2021 | 3,40 | 3,42 | 3,39 | 3,40 | -0,29% | 62.337,00 |
| 04.01.2021 | 3,43 | 3,44 | 3,38 | 3,41 | -1,45% | 333.555,00 |
| 31.12.2020 | 3,44 | 3,47 | 3,35 | 3,46 | 28,15% | 749.531,00 |
| 30.12.2020 | 2,67 | 2,80 | 2,67 | 2,70 | 0,75% | 14.029,00 |
| 29.12.2020 | 2,66 | 2,70 | 2,65 | 2,68 | 0,75% | 9.382,00 |
| 28.12.2020 | 2,75 | 2,75 | 2,65 | 2,66 | -1,85% | 17.619,00 |
| 24.12.2020 | 2,47 | 2,79 | 2,47 | 2,71 | 8,84% | 33.566,00 |
| 23.12.2020 | 2,46 | 2,54 | 2,46 | 2,49 | 1,22% | 15.491,00 |
| 22.12.2020 | 2,55 | 2,55 | 2,45 | 2,46 | -1,99% | 15.366,00 |
| 21.12.2020 | 2,47 | 2,56 | 2,40 | 2,51 | 1,62% | 21.802,00 |
| 18.12.2020 | 2,59 | 2,59 | 2,47 | 2,47 | -3,52% | 36.175,00 |
| 17.12.2020 | 2,44 | 2,60 | 2,41 | 2,56 | 4,92% | 13.491,00 |
| 16.12.2020 | 2,45 | 2,47 | 2,40 | 2,44 | 3,39% | 28.576,00 |
| 15.12.2020 | 2,59 | 2,60 | 2,32 | 2,36 | -7,09% | 57.618,00 |
| 14.12.2020 | 2,70 | 2,81 | 2,51 | 2,54 | -3,05% | 27.312,00 |
| 11.12.2020 | 2,54 | 2,63 | 2,48 | 2,62 | 3,15% | 20.528,00 |
| 10.12.2020 | 2,46 | 2,57 | 2,46 | 2,54 | 2,42% | 11.518,00 |
| 09.12.2020 | 2,59 | 2,60 | 2,44 | 2,48 | -0,40% | 31.815,00 |
| 08.12.2020 | 2,47 | 2,54 | 2,47 | 2,49 | 1,63% | 16.936,00 |
| 07.12.2020 | 2,50 | 2,54 | 2,43 | 2,45 | -0,41% | 19.736,00 |
| 04.12.2020 | 2,42 | 2,49 | 2,42 | 2,46 | 1,23% | 21.235,00 |
| 03.12.2020 | 2,40 | 2,50 | 2,40 | 2,43 | 1,67% | 14.865,00 |
| 02.12.2020 | 2,32 | 2,39 | 2,28 | 2,39 | 1,27% | 15.805,00 |
| 01.12.2020 | 2,36 | 2,38 | 2,31 | 2,36 | 0,00% | 12.143,00 |
| 30.11.2020 | 2,36 | 2,38 | 2,33 | 2,36 | 0,00% | 24.157,00 |
| 27.11.2020 | 2,30 | 2,37 | 2,27 | 2,36 | 2,61% | 8.777,00 |
| 25.11.2020 | 2,28 | 2,31 | 2,23 | 2,30 | 2,22% | 12.265,00 |
| 24.11.2020 | 2,27 | 2,35 | 2,25 | 2,25 | -0,88% | 61.877,00 |
| 23.11.2020 | 2,34 | 2,34 | 2,23 | 2,27 | 0,00% | 27.546,00 |
| 20.11.2020 | 2,37 | 2,37 | 2,25 | 2,27 | -2,99% | 15.636,00 |
| 19.11.2020 | 2,30 | 2,35 | 2,30 | 2,34 | 1,74% | 16.713,00 |
| 18.11.2020 | 2,27 | 2,32 | 2,27 | 2,30 | 1,32% | 45.549,00 |
| 17.11.2020 | 2,29 | 2,29 | 2,22 | 2,27 | -0,44% | 12.078,00 |
| 16.11.2020 | 2,26 | 2,37 | 2,26 | 2,28 | 4,59% | 56.869,00 |
| 13.11.2020 | 2,01 | 2,23 | 2,01 | 2,18 | 5,31% | 27.345,00 |
| 12.11.2020 | 2,20 | 2,25 | 2,07 | 2,07 | -8,41% | 91.890,00 |
| 11.11.2020 | 2,25 | 2,28 | 2,22 | 2,26 | 0,89% | 66.615,00 |
| 10.11.2020 | 2,31 | 2,31 | 2,19 | 2,24 | -1,75% | 122.674,00 |
| 09.11.2020 | 2,32 | 2,38 | 2,16 | 2,28 | 11,22% | 290.417,00 |
| 06.11.2020 | 2,11 | 2,11 | 2,05 | 2,05 | -1,91% | 37.564,00 |
| 05.11.2020 | 2,05 | 2,11 | 1,98 | 2,09 | 12,37% | 137.195,00 |
| 04.11.2020 | 1,86 | 1,95 | 1,81 | 1,86 | 0,00% | 37.653,00 |
| 03.11.2020 | 1,85 | 1,89 | 1,81 | 1,86 | 3,91% | 61.476,00 |
| 02.11.2020 | 1,72 | 1,88 | 1,72 | 1,79 | 3,47% | 65.458,00 |
| 30.10.2020 | 1,76 | 1,79 | 1,71 | 1,73 | -1,70% | 71.647,00 |
| 29.10.2020 | 1,74 | 1,85 | 1,72 | 1,76 | 1,15% | 91.407,00 |
| 28.10.2020 | 1,77 | 1,77 | 1,70 | 1,74 | -3,33% | 51.912,00 |
| 27.10.2020 | 1,82 | 1,85 | 1,80 | 1,80 | 0,00% | 36.526,00 |
| 26.10.2020 | 1,95 | 1,97 | 1,77 | 1,80 | -7,22% | 132.137,00 |
| 23.10.2020 | 2,03 | 2,04 | 1,94 | 1,94 | -3,00% | 108.280,00 |
| 22.10.2020 | 1,91 | 2,02 | 1,85 | 2,00 | 2,56% | 164.041,00 |