Deutsche Märkte öffnen in 8 Stunden 7 Minuten

Royal Caribbean Cruises Ltd. (RCL)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
60,91+0,98 (+1,64%)
Börsenschluss: 04:04PM EST
61,18 +0,27 (+0,44%)
Nachbörse: 06:36PM EST
Zeitraum:
01. Dez. 2021 - 01. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 202260,3961,7860,3660,9160,914.018.244
30. Nov. 202259,9460,2958,0759,9359,934.225.000
29. Nov. 202258,3560,3458,3459,9359,932.676.200
28. Nov. 202259,1259,9257,9858,1058,102.537.600
25. Nov. 202259,3460,3159,0759,6859,681.075.800
23. Nov. 202258,7059,4357,8659,3459,342.242.500
22. Nov. 202258,9159,7857,5358,8058,802.827.100
21. Nov. 202258,6159,0057,1658,7658,763.324.500
18. Nov. 202259,0960,1057,3658,6958,693.990.700
17. Nov. 202258,6758,9057,0557,8157,815.593.900
16. Nov. 202258,4760,5658,0160,1460,144.978.700
15. Nov. 202259,9061,3759,6260,6860,686.670.500
14. Nov. 202259,1759,8357,5258,0758,075.712.800
11. Nov. 202258,3659,4757,0058,4858,485.143.300
10. Nov. 202255,0157,9855,0157,7257,726.429.800
09. Nov. 202253,5653,8052,3052,5352,534.301.900
08. Nov. 202252,5454,9252,5254,3154,316.970.600
07. Nov. 202255,2955,6151,7352,0152,015.505.100
04. Nov. 202255,9956,4553,2254,7054,707.139.200
03. Nov. 202246,1654,2045,8053,7753,7714.431.800
02. Nov. 202251,5052,4649,5149,6649,666.787.700
01. Nov. 202254,9055,0551,9851,9851,986.661.400
31. Okt. 202253,4454,2751,8553,3853,385.400.200
28. Okt. 202250,1552,8049,8352,6752,674.566.200
27. Okt. 202251,3852,0550,1150,3250,323.981.900
26. Okt. 202250,6752,9550,3950,7050,705.954.600
25. Okt. 202249,6251,0649,1550,9050,906.711.000
24. Okt. 202249,2149,9847,7449,7349,736.739.900
21. Okt. 202247,1649,3546,5049,2049,205.793.100
20. Okt. 202246,8148,9846,8147,5247,525.341.700
19. Okt. 202247,9448,7246,4446,6946,696.150.800
18. Okt. 202246,9749,1246,9748,5248,5210.644.400
17. Okt. 202246,0046,4344,7645,1145,115.619.600
14. Okt. 202245,8846,5044,5144,6144,616.878.300
13. Okt. 202244,0045,9943,5244,7544,7510.501.100
12. Okt. 202241,0445,6540,2745,3645,3611.577.800
11. Okt. 202241,1241,5938,8440,6940,697.361.900
10. Okt. 202243,4543,8640,2141,0041,006.049.700
07. Okt. 202243,6044,2542,5543,6043,607.890.000
06. Okt. 202243,1845,5042,6144,0244,028.792.300
05. Okt. 202242,1243,7841,4743,4743,478.812.500
04. Okt. 202238,8744,0138,6843,8543,8514.696.000
03. Okt. 202238,4339,3636,9237,5937,5910.575.700
30. Sept. 202241,3741,9437,7237,9037,9020.527.500
29. Sept. 202246,1246,2843,3343,6443,649.656.300
28. Sept. 202245,9047,6545,4547,3947,396.787.800
27. Sept. 202245,6647,7544,7545,7645,767.913.400
26. Sept. 202244,9046,2843,9944,0444,046.800.700
23. Sept. 202245,4946,0443,2744,4244,4210.934.200
22. Sept. 202247,1248,5546,1847,0047,008.499.300
21. Sept. 202249,0449,4545,9146,7646,769.610.600
20. Sept. 202250,7151,4848,8549,4949,496.120.600
19. Sept. 202249,9652,4249,8950,7350,736.233.700
16. Sept. 202249,7651,0448,8250,4450,448.034.800
15. Sept. 202248,8852,1148,8850,8350,839.175.700
14. Sept. 202246,8949,0145,9348,9448,946.103.900
13. Sept. 202245,6647,4145,4546,4446,448.157.800
12. Sept. 202248,1348,8447,1348,0448,047.679.800
09. Sept. 202245,8747,6345,6647,2447,247.783.100
08. Sept. 202242,8245,1842,6045,1645,166.233.700
07. Sept. 202241,6644,0641,6643,7943,795.491.600
06. Sept. 202241,9142,6140,1941,8341,835.108.300
02. Sept. 202242,0142,3640,3841,0041,004.398.100
01. Sept. 202240,1041,0138,8040,9240,925.102.800
31. Aug. 202242,8242,9440,5340,8540,855.405.000
30. Aug. 202243,1543,9940,8441,7441,745.806.500
29. Aug. 202241,4042,9241,1042,1942,194.580.500
26. Aug. 202243,9944,9342,2842,3042,306.261.100
25. Aug. 202242,4844,6442,3744,1244,127.858.600
24. Aug. 202239,0141,9938,9341,9441,946.559.300
23. Aug. 202238,2539,6038,2338,9638,965.466.800
22. Aug. 202238,3338,4437,7237,7837,787.155.200
19. Aug. 202240,7341,0739,0239,6539,656.228.100
18. Aug. 202241,6841,8740,5541,8141,813.676.300
17. Aug. 202242,7643,1141,2041,8641,866.184.100
16. Aug. 202242,3044,4141,6244,0844,087.460.200
15. Aug. 202241,9043,0341,3742,3942,395.048.500
12. Aug. 202242,0242,5341,6342,3742,375.768.000
11. Aug. 202243,3543,9341,3641,7241,727.516.700
10. Aug. 202239,8242,5339,4241,6841,689.254.300
09. Aug. 202238,9239,4037,2937,9737,976.013.500
08. Aug. 202240,4542,2539,9840,2340,237.451.000
05. Aug. 202238,7640,9638,3639,6739,676.861.100
04. Aug. 202239,1239,7638,0939,4539,458.229.500
03. Aug. 202237,0539,0936,9638,8438,8410.724.300
02. Aug. 202235,4037,7535,1036,6636,6616.074.500
01. Aug. 202236,7737,3034,5135,7935,7923.159.500
29. Juli 202237,0038,7536,3938,7138,716.717.600
28. Juli 202236,3638,2935,3537,8637,8610.542.600
27. Juli 202234,1234,9533,5334,9134,917.185.800
26. Juli 202234,0734,1733,0033,1233,124.363.800
25. Juli 202234,9034,9833,3134,4234,424.806.200
22. Juli 202236,4636,4634,4434,8734,876.227.500
21. Juli 202235,9836,5035,0535,7535,7510.386.600
20. Juli 202236,2739,0936,1038,9638,967.494.800
19. Juli 202235,7536,8635,6536,3636,367.958.400
18. Juli 202233,9435,8233,9434,3634,368.297.400
15. Juli 202231,8332,7831,1032,7632,765.724.500
14. Juli 202231,9632,7131,0931,2831,286.283.100
13. Juli 202232,2433,2331,7632,6232,625.790.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...