Deutsche Märkte geschlossen

Royal Caribbean Cruises Ltd. (RCL)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
38,24+0,34 (+0,90%)
Ab 12:04PM EDT. Markt geöffnet.
Zeitraum:
03. Okt. 2021 - 03. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Okt. 202238,4339,3636,9238,2438,245.626.791
30. Sept. 202241,3741,9437,7237,9037,9020.285.000
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. 202245,4946,0443,2744,4244,4210.926.400
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. 202249,7651,0448,8250,4450,448.028.600
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. 202242,0142,3640,3841,0041,004.397.200
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
12. Juli 202232,4034,0332,0133,3333,337.652.800
11. Juli 202233,9734,0732,2632,5932,595.911.200
08. Juli 202235,2235,8733,8934,4434,445.903.100
07. Juli 202234,4235,8334,2735,5035,507.575.300
06. Juli 202236,0036,7033,6733,6933,697.569.000
05. Juli 202233,9736,4832,6436,3036,309.215.000
01. Juli 202234,8735,8434,0735,2935,296.907.100
30. Juni 202235,1835,4833,0034,9134,919.465.200
29. Juni 202238,7238,7535,5536,0236,0211.802.400
28. Juni 202240,7142,8139,9740,1440,146.073.200
27. Juni 202241,7441,8438,9240,3340,337.084.800
24. Juni 202236,5641,8036,0841,7641,7612.593.500
23. Juni 202236,4736,9634,8636,0736,076.033.900
22. Juni 202236,3137,7236,0336,6936,695.521.100
21. Juni 202237,8238,0036,4137,0337,037.083.200
17. Juni 202235,5137,4634,1037,3037,3011.847.400
16. Juni 202238,3638,5234,8435,1635,1610.053.100
15. Juni 202239,9240,4138,8039,6939,698.618.200
14. Juni 202241,8942,1739,0039,4939,496.804.400
13. Juni 202244,1744,2240,9241,3041,307.564.000
10. Juni 202248,0549,4745,6245,7545,759.514.400
09. Juni 202253,7053,7349,3549,3749,376.625.800
08. Juni 202255,7556,4653,7853,8353,834.832.900
07. Juni 202255,7657,1955,4356,7456,745.169.100
06. Juni 202257,0157,4755,9056,8056,801.827.900
03. Juni 202256,6957,2555,5256,3356,333.359.800
02. Juni 202255,5157,7955,3057,7557,753.029.200
01. Juni 202258,0959,1354,5555,5755,573.664.200
31. Mai 202257,7858,8257,4258,0758,074.566.100
27. Mai 202256,2558,2156,2558,1958,194.039.400
26. Mai 202252,0056,1751,9155,5355,535.500.000
25. Mai 202249,1251,7248,9051,0951,095.925.200
24. Mai 202254,3954,5149,1749,7349,736.000.200
23. Mai 202255,4156,1953,5755,3855,383.406.900
20. Mai 202258,1059,0053,5855,4155,414.851.900
19. Mai 202258,6059,7957,2757,4357,435.054.600
18. Mai 202262,1263,1658,9559,6059,603.197.700
17. Mai 202263,1064,4661,9063,9263,923.103.300
16. Mai 202261,5663,0461,1361,3961,393.496.200
13. Mai 202259,1762,5758,6861,6361,634.633.600
12. Mai 202258,6560,3456,1557,7857,785.533.900
11. Mai 202261,3464,5459,8259,9459,944.238.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...