Deutsche Märkte öffnen in 2 Stunden 30 Minuten

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
74,01+4,92 (+7,12%)
Börsenschluss: 04:03PM EST
73,97 -0,04 (-0,05%)
Nachbörse: 07:59PM EST
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Feb. 2023------
07. Feb. 202372,4075,7870,1374,0174,0115.159.200
06. Feb. 202367,7969,5067,4969,0969,093.973.000
03. Feb. 202368,0869,3967,6168,4468,443.061.500
02. Feb. 202368,1470,1867,6069,3469,344.233.300
01. Feb. 202365,0067,4564,2567,2767,273.822.200
31. Jan. 202363,8564,9663,0764,9464,942.566.700
30. Jan. 202362,9064,7262,5563,0163,012.638.400
27. Jan. 202364,0064,6063,2963,8163,813.023.700
26. Jan. 202364,5364,7062,9863,9363,932.552.400
25. Jan. 202362,8963,9561,8463,8863,882.537.300
24. Jan. 202362,6964,7262,6763,9863,983.012.900
23. Jan. 202363,3263,8762,9563,3863,383.254.300
20. Jan. 202361,5463,4161,1662,9962,993.567.300
19. Jan. 202361,0561,6859,9460,7860,784.072.500
18. Jan. 202365,0065,2661,8662,2262,224.063.700
17. Jan. 202363,5564,4962,7664,1664,164.217.000
13. Jan. 202361,6063,5361,4463,4863,484.458.500
12. Jan. 202360,1063,3759,3962,4462,447.654.400
11. Jan. 202359,2359,6858,5059,2059,204.078.600
10. Jan. 202357,7659,2257,0758,9358,934.299.900
09. Jan. 202355,8657,4555,0957,2957,295.368.400
06. Jan. 202353,7755,1453,3154,9954,993.114.700
05. Jan. 202350,9953,8550,7653,3853,384.466.700
04. Jan. 202349,3052,9548,8852,6452,644.585.900
03. Jan. 202350,5450,8748,6848,7148,712.963.000
30. Dez. 202249,0449,7248,6949,4349,432.008.700
29. Dez. 202248,3150,2447,9449,8049,803.246.300
28. Dez. 202248,7449,2947,9148,0048,002.592.100
27. Dez. 202249,4650,3348,7348,9048,902.568.400
23. Dez. 202249,4450,0348,4049,7949,792.390.000
22. Dez. 202251,1051,4948,3549,5049,504.268.400
21. Dez. 202251,2553,6150,8951,8151,814.706.000
20. Dez. 202251,0452,3050,7050,8850,883.424.500
19. Dez. 202253,5053,5050,7951,4751,473.762.600
16. Dez. 202253,7954,9353,0253,4153,413.820.600
15. Dez. 202254,2155,1553,7254,6654,663.974.000
14. Dez. 202255,7756,3354,1755,2855,284.581.300
13. Dez. 202259,8060,1655,0955,7655,763.967.200
12. Dez. 202256,0057,0554,8157,0057,003.139.400
09. Dez. 202257,2557,5556,1756,2156,212.024.400
08. Dez. 202257,6058,4256,5657,0957,092.194.800
07. Dez. 202257,6458,4956,0556,5456,543.118.400
06. Dez. 202257,8258,6956,2557,6357,634.813.900
05. Dez. 202259,6061,5659,1659,4259,423.809.600
02. Dez. 202259,6060,8559,1060,5160,512.948.500
01. Dez. 202260,3961,7860,3660,9160,914.022.300
30. Nov. 202259,9460,2958,0759,9359,934.226.600
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. 202259,0960,1057,3658,6958,693.996.100
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. 202258,3659,4757,0058,4858,485.152.100
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. 202255,9956,4553,2254,7054,707.142.300
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...