Deutsche Märkte geschlossen

RH (RH)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
266,61+2,20 (+0,83%)
Ab 02:23PM EDT. Markt geöffnet.
Zeitraum:
06. Okt. 2021 - 06. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Okt. 2022262,50268,05261,25266,61266,61183.088
05. Okt. 2022260,69267,41255,84264,41264,41477.200
04. Okt. 2022262,67268,39260,40265,71265,71548.700
03. Okt. 2022247,34256,88243,07254,26254,26612.400
30. Sept. 2022247,83252,02242,19246,07246,07628.100
29. Sept. 2022253,00253,19247,46250,51250,51566.400
28. Sept. 2022250,18260,71248,00259,03259,03572.000
27. Sept. 2022246,00253,26245,44248,05248,05737.200
26. Sept. 2022246,15250,34239,23240,62240,62595.500
23. Sept. 2022242,98250,38242,98246,44246,44635.800
22. Sept. 2022253,01255,33246,12248,14248,14804.400
21. Sept. 2022257,34266,45253,62256,05256,05690.900
20. Sept. 2022261,11262,52251,99254,37254,37629.500
19. Sept. 2022256,35265,87255,87265,83265,83539.200
16. Sept. 2022256,53261,70252,00257,65257,651.181.400
15. Sept. 2022261,04271,52256,23259,22259,22863.200
14. Sept. 2022265,24266,87258,27262,84262,84664.000
13. Sept. 2022265,39270,00258,89262,33262,33990.300
12. Sept. 2022274,01289,07274,01277,62277,62809.600
09. Sept. 2022265,59279,97263,99273,56273,561.813.000
08. Sept. 2022251,46263,60250,00261,71261,711.345.300
07. Sept. 2022243,44258,17241,87258,05258,05699.400
06. Sept. 2022255,41255,90241,50243,71243,71721.900
02. Sept. 2022255,40257,81248,97252,17252,17431.800
01. Sept. 2022252,50254,91246,62252,71252,71576.800
31. Aug. 2022266,77268,11254,92255,91255,91576.700
30. Aug. 2022272,43272,43262,75265,64265,64398.500
29. Aug. 2022263,82270,37263,82266,94266,94508.500
26. Aug. 2022293,34295,13264,83266,91266,911.188.700
25. Aug. 2022295,00299,17291,69294,64294,64449.100
24. Aug. 2022292,95297,14288,60292,77292,77336.500
23. Aug. 2022296,07299,54290,60292,79292,79395.700
22. Aug. 2022290,01296,05285,27293,08293,08553.800
19. Aug. 2022307,85308,37295,34298,30298,30541.900
18. Aug. 2022311,00313,00306,09311,31311,31354.700
17. Aug. 2022321,00325,19310,08312,88312,88721.200
16. Aug. 2022310,04338,61308,01329,31329,31905.100
15. Aug. 2022307,56315,07305,00312,40312,40535.000
12. Aug. 2022307,39309,54302,56307,56307,56402.900
11. Aug. 2022308,00310,25299,89303,50303,50616.000
10. Aug. 2022294,48300,95290,42299,29299,29623.400
09. Aug. 2022293,04293,73275,51283,06283,06646.600
08. Aug. 2022289,99306,04289,99297,65297,65788.400
05. Aug. 2022281,50289,97279,85286,87286,87391.400
04. Aug. 2022286,20290,20282,71283,85283,85328.800
03. Aug. 2022283,94290,54282,12287,65287,65602.000
02. Aug. 2022277,57283,20276,74279,81279,81427.900
01. Aug. 2022276,47285,40275,51282,14282,14617.100
29. Juli 2022272,15281,77265,50279,43279,43596.000
28. Juli 2022261,91272,23256,61271,19271,19602.000
27. Juli 2022254,11263,67250,96262,16262,16420.500
26. Juli 2022254,10256,12250,06250,44250,44458.200
25. Juli 2022267,68267,68258,24262,75262,75418.600
22. Juli 2022274,99279,84265,16269,22269,22506.100
21. Juli 2022272,72277,55269,32276,43276,43476.600
20. Juli 2022266,78274,32262,16273,41273,41672.800
19. Juli 2022262,61266,86257,00265,26265,26432.500
18. Juli 2022268,30271,50256,54257,51257,51681.100
15. Juli 2022258,38270,40258,25267,32267,321.068.200
14. Juli 2022259,50261,24250,30255,64255,641.022.900
13. Juli 2022256,24266,85256,24262,39262,39681.400
12. Juli 2022259,28265,86257,70261,49261,49651.000
11. Juli 2022260,18263,82254,71257,73257,73904.100
08. Juli 2022252,02265,98252,02262,10262,101.344.300
07. Juli 2022242,74255,95242,74255,25255,251.060.600
06. Juli 2022243,20247,41239,63241,82241,82927.300
05. Juli 2022217,97244,82213,56243,61243,611.573.900
01. Juli 2022211,00221,62210,00220,70220,701.118.900
30. Juni 2022219,06219,78207,37212,26212,263.361.900
29. Juni 2022239,79241,96234,08237,32237,32843.000
28. Juni 2022257,87261,38243,69243,79243,79593.400
27. Juni 2022270,50271,00253,87256,02256,02572.300
24. Juni 2022261,49269,92260,46268,25268,25829.100
23. Juni 2022248,76257,37243,85256,68256,68541.900
22. Juni 2022241,88255,45239,78247,29247,29633.000
21. Juni 2022248,50256,01244,55245,56245,56912.100
17. Juni 2022233,87247,03230,70245,44245,441.140.700
16. Juni 2022240,43242,51227,26231,66231,661.471.400
15. Juni 2022246,93254,00242,82250,34250,34907.300
14. Juni 2022258,76262,20242,63245,33245,33829.500
13. Juni 2022269,31272,40257,19257,99257,99915.900
10. Juni 2022280,75285,35270,17278,07278,07778.000
09. Juni 2022298,19302,94286,66287,65287,65509.600
08. Juni 2022306,09310,60298,72300,54300,54498.500
07. Juni 2022301,50308,25295,00306,09306,09724.700
06. Juni 2022308,21314,55299,65310,21310,211.077.800
03. Juni 2022295,52313,99291,78304,63304,631.957.100
02. Juni 2022289,00302,91283,37301,94301,942.219.200
01. Juni 2022293,25294,00284,60290,00290,00818.700
31. Mai 2022290,00296,66284,93290,08290,08854.300
27. Mai 2022278,96292,05278,96291,03291,03895.900
26. Mai 2022266,11281,71266,11278,41278,411.025.500
25. Mai 2022241,31261,21241,21256,17256,17983.200
24. Mai 2022250,31250,31236,29246,29246,291.181.800
23. Mai 2022268,50269,24255,25256,42256,421.295.600
20. Mai 2022284,51284,51258,02268,60268,60824.000
19. Mai 2022259,62283,70259,62276,38276,381.436.200
18. Mai 2022279,03288,73261,00262,82262,822.555.600
17. Mai 2022291,85301,99288,69298,28298,281.660.600
16. Mai 2022286,48288,05276,73279,83279,831.126.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...