147,620$
0,09%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 147,87 | 148,81 | 143,95 | 147,68 | 0,13% | 3.423.108,00 |
30.05.2024 | 147,92 | 149,00 | 146,67 | 147,49 | -0,32% | 1.366.878,00 |
29.05.2024 | 148,36 | 148,59 | 146,45 | 147,96 | -1,45% | 1.451.137,00 |
28.05.2024 | 148,58 | 150,33 | 147,80 | 150,13 | 1,15% | 1.753.500,00 |
24.05.2024 | 147,00 | 149,59 | 147,00 | 148,43 | 1,45% | 1.870.512,00 |
23.05.2024 | 147,82 | 148,86 | 145,16 | 146,31 | -0,72% | 2.442.283,00 |
22.05.2024 | 150,27 | 150,86 | 146,57 | 147,37 | -2,24% | 2.177.620,00 |
21.05.2024 | 146,86 | 150,83 | 146,37 | 150,75 | 2,06% | 2.437.661,00 |
20.05.2024 | 143,30 | 150,90 | 143,30 | 147,70 | 4,07% | 3.385.065,00 |
17.05.2024 | 143,16 | 143,95 | 141,33 | 141,92 | -0,66% | 1.286.606,00 |
16.05.2024 | 141,00 | 144,34 | 140,41 | 142,86 | 1,58% | 2.653.132,00 |
15.05.2024 | 141,59 | 141,59 | 139,20 | 140,64 | -0,11% | 1.781.722,00 |
14.05.2024 | 142,03 | 142,03 | 140,09 | 140,80 | -0,03% | 5.302.520,00 |
13.05.2024 | 142,00 | 142,80 | 140,73 | 140,84 | -0,14% | 1.218.613,00 |
10.05.2024 | 143,00 | 143,00 | 140,43 | 141,04 | -0,49% | 1.154.438,00 |
09.05.2024 | 140,95 | 142,39 | 140,36 | 141,74 | 0,04% | 1.193.288,00 |
08.05.2024 | 140,18 | 141,73 | 140,03 | 141,68 | 0,06% | 1.285.247,00 |
07.05.2024 | 142,71 | 143,93 | 141,55 | 141,59 | -1,16% | 1.649.598,00 |
06.05.2024 | 139,59 | 143,29 | 139,40 | 143,25 | 3,65% | 2.582.840,00 |
03.05.2024 | 138,68 | 140,94 | 137,99 | 138,21 | 0,60% | 2.091.140,00 |
02.05.2024 | 139,11 | 139,25 | 136,32 | 137,38 | -0,10% | 2.366.816,00 |
01.05.2024 | 138,50 | 139,35 | 134,72 | 137,52 | -1,51% | 4.288.395,00 |
30.04.2024 | 142,34 | 142,34 | 139,46 | 139,63 | -2,60% | 2.936.822,00 |
29.04.2024 | 141,00 | 143,62 | 139,07 | 143,36 | 1,97% | 2.659.391,00 |
26.04.2024 | 139,26 | 140,77 | 138,25 | 140,59 | 2,27% | 2.759.875,00 |
25.04.2024 | 139,25 | 140,94 | 136,63 | 137,47 | 0,54% | 5.646.819,00 |
24.04.2024 | 136,71 | 138,13 | 136,25 | 136,73 | 0,04% | 2.991.748,00 |
23.04.2024 | 132,56 | 137,55 | 132,41 | 136,67 | 3,55% | 2.644.392,00 |
22.04.2024 | 129,98 | 133,95 | 129,54 | 131,99 | 2,15% | 3.313.930,00 |
19.04.2024 | 128,00 | 129,72 | 127,20 | 129,21 | 1,23% | 2.965.320,00 |
18.04.2024 | 128,43 | 130,62 | 127,10 | 127,64 | -0,26% | 1.966.800,00 |
17.04.2024 | 129,50 | 130,17 | 126,65 | 127,97 | 1,08% | 2.295.524,00 |
16.04.2024 | 125,65 | 128,32 | 125,06 | 126,60 | -0,45% | 2.765.411,00 |
15.04.2024 | 130,97 | 132,41 | 126,26 | 127,17 | -0,39% | 3.318.560,00 |
12.04.2024 | 131,38 | 131,43 | 126,33 | 127,67 | -4,55% | 3.868.021,00 |
11.04.2024 | 130,89 | 133,77 | 130,14 | 133,75 | 2,18% | 3.420.426,00 |
10.04.2024 | 131,65 | 133,57 | 130,14 | 130,90 | -1,71% | 2.164.401,00 |
09.04.2024 | 137,64 | 138,12 | 129,69 | 133,18 | -3,70% | 3.857.744,00 |
08.04.2024 | 137,12 | 139,50 | 136,52 | 138,29 | 1,67% | 1.578.046,00 |
05.04.2024 | 137,00 | 137,16 | 134,56 | 136,02 | 0,73% | 1.917.139,00 |
04.04.2024 | 139,95 | 141,70 | 134,69 | 135,04 | -2,49% | 4.195.225,00 |
03.04.2024 | 137,20 | 139,31 | 136,92 | 138,49 | 0,76% | 1.654.657,00 |
02.04.2024 | 138,10 | 138,10 | 135,33 | 137,45 | -2,21% | 3.723.291,00 |
01.04.2024 | 140,11 | 140,58 | 138,50 | 140,56 | 1,12% | 2.187.977,00 |
28.03.2024 | 139,67 | 140,28 | 136,98 | 139,01 | -0,51% | 2.770.183,00 |
27.03.2024 | 136,70 | 141,62 | 135,51 | 139,72 | 2,08% | 2.819.960,00 |
26.03.2024 | 136,80 | 137,88 | 135,92 | 136,87 | 0,44% | 2.070.239,00 |
25.03.2024 | 136,82 | 138,31 | 135,95 | 136,27 | 0,18% | 2.405.712,00 |
22.03.2024 | 135,48 | 136,34 | 135,20 | 136,02 | 0,17% | 1.563.669,00 |
21.03.2024 | 136,79 | 137,44 | 134,75 | 135,79 | 0,19% | 2.652.734,00 |
20.03.2024 | 129,41 | 135,55 | 128,99 | 135,53 | 4,73% | 3.007.132,00 |
19.03.2024 | 128,25 | 129,60 | 127,23 | 129,41 | 0,90% | 1.687.275,00 |
18.03.2024 | 129,76 | 131,24 | 128,17 | 128,26 | -0,51% | 2.784.151,00 |
15.03.2024 | 128,75 | 130,61 | 128,27 | 128,92 | 0,16% | 2.953.072,00 |
14.03.2024 | 132,20 | 132,55 | 128,61 | 128,71 | -2,57% | 2.404.172,00 |
13.03.2024 | 130,11 | 133,09 | 130,00 | 132,11 | 1,83% | 3.594.984,00 |
12.03.2024 | 128,74 | 129,76 | 127,19 | 129,74 | 1,52% | 2.461.286,00 |
11.03.2024 | 126,86 | 128,41 | 126,07 | 127,80 | 0,26% | 2.009.998,00 |
08.03.2024 | 125,39 | 128,32 | 125,33 | 127,47 | 2,51% | 2.451.583,00 |
07.03.2024 | 128,32 | 129,32 | 124,24 | 124,35 | -2,09% | 2.319.502,00 |
06.03.2024 | 128,00 | 128,92 | 126,25 | 127,00 | 0,71% | 1.672.782,00 |
05.03.2024 | 124,48 | 126,96 | 124,30 | 126,10 | 0,64% | 2.018.078,00 |
04.03.2024 | 125,46 | 127,22 | 125,13 | 125,30 | 0,84% | 1.931.040,00 |
01.03.2024 | 123,25 | 126,47 | 122,50 | 124,26 | 0,74% | 2.622.585,00 |
29.02.2024 | 122,55 | 123,44 | 121,59 | 123,35 | 1,03% | 2.830.868,00 |
28.02.2024 | 121,52 | 123,30 | 121,18 | 122,09 | -0,94% | 1.919.883,00 |
27.02.2024 | 124,55 | 126,69 | 122,46 | 123,25 | 3,08% | 3.467.439,00 |
26.02.2024 | 122,82 | 123,03 | 119,48 | 119,57 | -1,92% | 2.586.456,00 |
23.02.2024 | 121,22 | 123,36 | 120,60 | 121,91 | -0,53% | 2.583.812,00 |
22.02.2024 | 123,65 | 124,92 | 121,23 | 122,56 | 6,67% | 6.027.591,00 |
21.02.2024 | 114,51 | 115,58 | 113,56 | 114,90 | -0,21% | 1.453.899,00 |
20.02.2024 | 115,71 | 115,86 | 113,10 | 115,14 | -0,82% | 2.220.863,00 |
16.02.2024 | 116,92 | 117,56 | 115,72 | 116,09 | -1,46% | 2.080.032,00 |
15.02.2024 | 118,06 | 120,15 | 117,51 | 117,81 | 1,01% | 2.221.064,00 |
14.02.2024 | 117,62 | 118,23 | 114,50 | 116,63 | 0,05% | 2.596.136,00 |
13.02.2024 | 115,17 | 117,81 | 114,49 | 116,57 | -0,38% | 3.013.488,00 |
12.02.2024 | 116,64 | 119,08 | 116,61 | 117,02 | 0,04% | 3.106.116,00 |
09.02.2024 | 120,84 | 121,00 | 115,58 | 116,97 | -3,31% | 4.447.216,00 |
08.02.2024 | 120,24 | 123,01 | 118,87 | 120,97 | 1,29% | 3.138.713,00 |
07.02.2024 | 121,02 | 121,48 | 119,38 | 119,43 | -0,95% | 2.994.851,00 |
06.02.2024 | 121,22 | 122,21 | 119,56 | 120,57 | -0,53% | 2.937.714,00 |
05.02.2024 | 121,90 | 123,80 | 120,27 | 121,21 | -1,81% | 3.002.467,00 |
02.02.2024 | 126,21 | 126,25 | 120,30 | 123,44 | -2,77% | 5.004.281,00 |
01.02.2024 | 130,25 | 133,77 | 122,30 | 126,96 | -0,42% | 7.758.758,00 |
31.01.2024 | 125,82 | 129,12 | 124,55 | 127,50 | 0,90% | 3.697.623,00 |
30.01.2024 | 128,00 | 129,48 | 125,82 | 126,36 | -0,81% | 2.313.327,00 |
29.01.2024 | 123,63 | 127,57 | 123,58 | 127,39 | 3,18% | 2.569.691,00 |
26.01.2024 | 127,28 | 127,54 | 123,05 | 123,46 | -3,33% | 2.857.925,00 |
25.01.2024 | 126,59 | 127,75 | 125,81 | 127,71 | 1,77% | 1.904.261,00 |
24.01.2024 | 127,22 | 127,23 | 124,93 | 125,49 | 0,23% | 1.481.683,00 |
23.01.2024 | 126,09 | 128,10 | 124,82 | 125,20 | -1,22% | 2.226.687,00 |
22.01.2024 | 127,74 | 128,27 | 125,92 | 126,74 | -0,20% | 2.192.034,00 |
19.01.2024 | 126,01 | 127,00 | 123,86 | 127,00 | 1,37% | 2.394.412,00 |
18.01.2024 | 123,79 | 126,61 | 122,56 | 125,28 | 2,34% | 2.724.199,00 |
17.01.2024 | 120,97 | 123,61 | 120,70 | 122,42 | -0,31% | 1.646.585,00 |
16.01.2024 | 119,93 | 123,69 | 119,27 | 122,80 | 1,31% | 1.888.088,00 |
12.01.2024 | 123,03 | 123,31 | 119,77 | 121,21 | -1,79% | 1.572.801,00 |
11.01.2024 | 123,55 | 123,61 | 121,29 | 123,42 | -0,15% | 1.327.448,00 |
10.01.2024 | 122,75 | 124,82 | 122,28 | 123,60 | 0,02% | 1.417.063,00 |
09.01.2024 | 122,55 | 124,21 | 122,35 | 123,57 | -0,44% | 1.343.764,00 |