Jetzt handeln
RCI HOSPITAL.HLDGS DL-,01
ISIN: US74934Q1085 | WKN: A119ZB
48,3750 €
+1,3500 +2,87 %
19.04. 23:00
Status: closed
Geld
47,8500 €
Stück: 149
Brief
48,9000 €
Stück: 149
Zeit | Kurs | Volumen | |
---|---|---|---|
13.03. 11:27:31.349 | 50,50 € | 26 | |
13.03. 09:32:52.389 | 50,50 € | 17 | |
05.02. 15:41:03.400 | 57,00 € | 2 | |
29.01. 16:49:35.679 | 58,00 € | 35 | |
19.01. 15:12:25.418 | 56,50 € | 150 | |
08.01. 21:08:11.845 | 58,50 € | 1 | |
20.12. 21:33:49.420 | 60,00 € | 40 | |
14.12. 18:45:17.800 | 62,00 € | 40 | |
11.12. 22:20:30.322 | 57,00 € | 12 | |
26.10. 16:41:19.300 | 50,00 € | 15 | |
12.10. 17:58:27.349 | 49,80 € | 15 | |
10.10. 16:12:36.996 | 55,00 € | 10 | |
10.10. 10:42:26.763 | 54,00 € | 30 | |
28.09. 20:16:50.055 | 57,50 € | 2 | |
18.09. 08:00:01.122 | 60,50 € | 2 | |
31.07. 21:14:04.382 | 63,00 € | 3 | |
18.07. 20:22:59.574 | 63,00 € | 18 | |
14.07. 16:05:52.047 | 61,50 € | 25 | |
13.07. 13:15:07.030 | 61,00 € | 43 | |
11.07. 17:43:04.950 | 64,00 € | 39 | |
11.07. 16:09:10.532 | 66,50 € | 17 | |
30.06. 16:31:54.252 | 69,50 € | 30 | |
27.06. 16:36:48.829 | 68,00 € | 20 | |
23.06. 16:56:40.665 | 68,50 € | 30 | |
21.06. 13:33:03.164 | 71,50 € | 10 | |
16.06. 17:53:11.628 | 70,00 € | 43 | |
15.06. 10:40:23.332 | 72,00 € | 4 | |
30.05. 15:33:16.300 | 71,50 € | 5 | |
26.05. 16:48:58.830 | 70,50 € | 10 | |
24.05. 20:25:47.863 | 70,50 € | 25 | |
15.05. 16:32:26.196 | 67,50 € | 30 | |
26.04. 16:24:27.244 | 66,50 € | 6 | |
13.04. 20:04:49.933 | 68,00 € | 14 | |
03.04. 15:44:26.291 | 72,50 € | 55 | |
20.03. 07:35:24.862 | 75,00 € | 2 | |
15.03. 07:30:32.029 | 76,00 € | 10 | |
09.03. 09:11:23.022 | 80,00 € | 11 | |
21.02. 08:05:21.955 | 78,50 € | 10 | |
17.02. 20:40:28.336 | 77,50 € | 100 | |
16.02. 12:41:42.361 | 78,00 € | 6 | |
15.02. 18:36:06.440 | 80,00 € | 60 | |
14.02. 15:07:47.006 | 82,00 € | 20 | |
10.02. 21:48:39.698 | 76,00 € | 2 | |
10.02. 21:48:00.871 | 76,00 € | 2 | |
10.02. 17:44:44.505 | 74,00 € | 550 | |
10.02. 16:52:19.693 | 75,00 € | 1 | |
25.01. 12:02:51.301 | 87,00 € | 50 | |
23.01. 21:40:04.797 | 86,50 € | 10 | |
10.01. 20:25:02.219 | 88,00 € | 17 | |
10.01. 15:37:19.945 | 85,50 € | 9 | |
09.01. 20:22:52.063 | 86,50 € | 10 | |
19.12. 15:12:56.926 | 89,50 € | 23 | |
19.12. 14:53:33.796 | 89,50 € | 20 | |
14.12. 08:05:07.348 | 83,50 € | 11 | |
13.12. 15:55:35.027 | 83,00 € | 10 | |
12.12. 16:38:33.725 | 79,00 € | 447 | |
09.12. 09:46:56.850 | 80,00 € | 8 | |
09.11. 10:32:46.122 | 81,50 € | 6 | |
01.11. 21:42:59.560 | 85,50 € | 3 | |
10.10. 18:21:48.646 | 70,00 € | 10 | |
21.09. 22:11:51.965 | 69,00 € | 10 | |
15.09. 15:40:31.932 | 70,00 € | 10 | |
30.08. 11:42:42.728 | 68,00 € | 2 | |
24.08. 15:14:07.274 | 72,00 € | 5 | |
16.08. 18:04:43.371 | 70,50 € | 20 | |
12.08. 14:03:57.220 | 67,00 € | 8 | |
29.07. 18:09:42.707 | 55,50 € | 10 | |
28.07. 13:38:38.111 | 54,50 € | 10 | |
30.06. 18:33:41.559 | 46,80 € | 150 | |
02.06. 21:02:55.947 | 53,00 € | 40 | |
25.05. 21:33:40.283 | 52,50 € | 16 | |
24.05. 22:55:06.381 | 48,60 € | 99 | |
24.05. 22:41:06.044 | 48,60 € | 99 | |
24.05. 16:01:25.268 | 48,00 € | 6 | |
10.05. 19:55:37.676 | 55,50 € | 50 | |
12.04. 20:49:27.606 | 56,50 € | 100 | |
11.04. 21:46:15.606 | 55,50 € | 100 | |
11.04. 16:12:05.968 | 55,50 € | 50 | |
08.04. 17:06:37.367 | 55,50 € | 100 | |
24.02. 09:07:58.530 | 53,50 € | 5 | |
11.02. 21:35:34.773 | 59,00 € | 100 | |
27.01. 19:10:50.897 | 60,00 € | 70 | |
26.01. 11:50:02.000 | 66,00 € | 70 | |
19.01. 18:57:54.341 | 69,50 € | 15 | |
19.01. 17:42:27.582 | 69,00 € | 100 | |
13.01. 16:17:49.572 | 75,00 € | 100 | |
12.01. 09:22:39.154 | 77,00 € | 50 | |
07.01. 16:08:29.991 | 82,50 € | 25 | |
21.12. 21:25:30.511 | 61,00 € | 200 | |
21.12. 12:59:01.999 | 58,50 € | 200 | |
29.11. 11:43:05.414 | 57,50 € | 68 | |
22.11. 13:31:45.620 | 64,00 € | 50 | |
11.11. 19:55:43.144 | 66,00 € | 32 | |
02.11. 09:13:23.939 | 59,50 € | 100 | |
29.10. 12:11:07.747 | 57,00 € | 60 | |
14.10. 16:03:38.709 | 62,00 € | 60 | |
14.09. 13:45:17.954 | 58,00 € | 1 | |
01.09. 17:10:32.696 | 54,50 € | 200 | |
01.09. 10:21:23.578 | 54,00 € | 2 | |
19.08. 09:49:41.844 | 51,50 € | 60 | |
11.08. 13:49:53.445 | 59,00 € | 60 | |
06.08. 21:36:48.856 | 58,00 € | 100 | |
05.08. 08:36:32.905 | 53,00 € | 3 | |
04.08. 21:17:25.004 | 53,50 € | 57 | |
03.08. 11:02:19.771 | 54,50 € | 10 | |
03.08. 11:00:06.929 | 54,50 € | 30 | |
28.06. 20:14:42.148 | 54,50 € | 43 | |
21.06. 15:52:53.208 | 53,50 € | 282 | |
26.05. 10:36:51.985 | 62,00 € | 282 | |
17.05. 14:11:20.620 | 62,50 € | 40 | |
07.05. 15:30:15.513 | 54,00 € | 12 | |
07.05. 15:15:15.666 | 58,00 € | 12 | |
03.05. 09:50:38.459 | 62,00 € | 15 | |
28.04. 20:16:15.814 | 56,50 € | 40 | |
22.04. 16:23:53.792 | 54,00 € | 16 | |
20.04. 15:52:20.749 | 52,00 € | 1.055 | |
19.04. 15:34:52.279 | 54,00 € | 10 | |
12.04. 14:55:49.891 | 58,00 € | 28 | |
29.03. 07:45:32.883 | 53,00 € | 20 | |
16.03. 18:35:39.706 | 55,50 € | 5 | |
09.03. 15:36:58.154 | 57,00 € | 40 | |
05.03. 15:33:05.013 | 55,50 € | 10 | |
02.03. 16:21:03.492 | 56,00 € | 55 | |
02.03. 11:52:05.391 | 56,50 € | 5 | |
11.02. 21:55:36.666 | 46,40 € | 15 | |
08.02. 17:41:28.380 | 38,40 € | 80 | |
08.02. 17:41:28.346 | 38,40 € | 20 | |
05.02. 19:42:30.694 | 39,60 € | 20 | |
04.02. 08:47:32.579 | 36,20 € | 80 | |
27.01. 16:26:34.532 | 34,20 € | 5 | |
25.01. 14:29:38.752 | 36,00 € | 1.055 | |
14.01. 18:31:44.281 | 33,60 € | 20 | |
18.12. 22:00:05.050 | 28,00 € | 9 | |
18.12. 12:30:06.412 | 29,00 € | 9 | |
07.12. 10:16:23.737 | 23,60 € | 5 | |
26.11. 09:35:09.792 | 23,80 € | 71 | |
03.11. 10:07:29.478 | 19,30 € | 10 | |
26.10. 17:38:18.347 | 20,60 € | 25 | |
10.10. 11:53:14.018 | 20,60 € | 9 | |
07.10. 17:46:24.570 | 19,30 € | 80 | |
26.08. 10:56:42.461 | 14,70 € | 2 | |
03.08. 09:35:06.785 | 10,10 € | 100 | |
23.06. 12:55:54.291 | 13,80 € | 80 | |
09.06. 17:16:38.417 | 15,10 € | 130 | |
04.06. 10:50:01.447 | 14,20 € | 30 | |
28.05. 22:03:49.255 | 13,10 € | 1 | |
27.05. 21:25:29.486 | 14,50 € | 140 | |
26.05. 22:14:12.356 | 13,30 € | 1 | |
25.05. 16:54:31.951 | 12,20 € | 6 | |
22.05. 19:52:55.842 | 12,00 € | 1.200 | |
23.04. 22:24:58.755 | 7,80 € | 1 | |
21.04. 21:23:48.147 | 7,90 € | 1 | |
15.04. 10:57:58.295 | 8,15 € | 3 | |
02.04. 19:38:37.884 | 7,95 € | 1 | |
01.04. 19:32:27.721 | 8,00 € | 9 | |
26.03. 13:12:20.464 | 10,50 € | 200 | |
25.03. 13:38:10.000 | 9,50 € | 2 | |
18.03. 18:33:27.409 | 6,85 € | 140 | |
12.03. 09:41:13.755 | 11,60 € | 100 | |
11.03. 12:05:54.442 | 13,70 € | 45 | |
06.03. 16:51:54.640 | 15,90 € | 271 | |
24.02. 16:36:28.313 | 23,20 € | 127 | |
17.02. 13:42:08.209 | 22,80 € | 25 | |
14.02. 16:40:00.430 | 23,00 € | 200 | |
20.01. 17:36:17.096 | 16,80 € | 75 | |
27.12. 09:35:03.321 | 17,70 € | 100 | |
14.11. 07:33:27.269 | 21,40 € | 20 | |
06.11. 19:55:23.014 | 17,80 € | 16 | |
16.09. 15:16:41.196 | 15,89 € | 19 | |
05.09. 17:53:29.338 | 15,518 € | 50 | |
05.09. 17:26:41.315 | 15,748 € | 127 | |
15.08. 16:50:21.596 | 14,37 € | 80 | |
05.08. 15:30:35.079 | 14,212 € | 250 | |
26.07. 16:17:27.265 | 14,786 € | 10 | |
19.07. 17:34:42.352 | 12,546 € | 109 | |
16.07. 18:11:39.806 | 15,174 € | 116 | |
31.05. 08:56:07.564 | 14,69 € | 23 | |
30.05. 17:19:14.859 | 15,321 € | 116 | |
22.05. 20:00:02.146 | 15,971 € | 20 | |
13.05. 16:30:02.329 | 18,168 € | 75 | |
30.04. 19:04:15.704 | 20,16 € | 13 | |
09.04. 15:40:47.748 | 20,984 € | 23 | |
12.03. 07:34:06.056 | 20,037 € | 6 | |
11.03. 14:54:52.234 | 20,412 € | 4 | |
14.02. 16:11:42.401 | 21,62 € | 50 | |
14.02. 15:35:19.068 | 22,468 € | 125 | |
13.02. 18:00:21.560 | 22,171 € | 19 | |
12.02. 15:34:59.497 | 21,423 € | 500 | |
12.02. 15:31:18.985 | 21,378 € | 100 | |
12.02. 08:03:14.001 | 20,42 € | 59 | |
11.02. 22:12:48.605 | 20,051 € | 100 | |
08.02. 14:35:51.456 | 19,762 € | 10 | |
18.01. 18:28:18.461 | 19,431 € | 106 | |
13.12. 18:47:31.287 | 19,777 € | 50 | |
06.12. 11:07:21.246 | 20,90 € | 45 | |
03.09. 17:54:27.341 | 28,22 € | 2 | |
24.08. 16:24:50.179 | 29,06 € | 2 | |
24.08. 16:08:42.707 | 29,037 € | 5 | |
17.08. 10:56:03.615 | 27,895 € | 75 | |
13.08. 13:36:24.335 | 28,51 € | 50 | |
10.08. 15:41:20.603 | 29,523 € | 100 | |
09.08. 22:17:37.857 | 28,706 € | 100 | |
30.07. 22:18:15.207 | 27,938 € | 82 | |
26.07. 15:43:24.518 | 28,98 € | 80 | |
25.07. 15:34:36.991 | 28,384 € | 74 | |
17.07. 14:56:46.128 | 26,318 € | 5 | |
17.07. 08:00:30.651 | 26,159 € | 20 | |
27.06. 20:35:26.537 | 26,639 € | 200 | |
27.06. 10:26:49.692 | 26,662 € | 70 | |
06.06. 15:33:31.790 | 27,318 € | 74 | |
25.05. 11:46:15.380 | 26,985 € | 90 | |
16.05. 15:44:39.938 | 26,426 € | 2 | |
11.05. 16:09:17.208 | 26,201 € | 350 | |
07.05. 16:48:09.903 | 23,757 € | 100 | |
12.04. 16:00:02.001 | 22,953 € | 290 | |
15.03. 19:03:16.695 | 23,545 € | 83 | |
12.03. 09:45:18.251 | 24,635 € | 83 | |
08.03. 17:01:38.865 | 25,501 € | 55 | |
08.03. 15:56:00.370 | 24,345 € | 400 | |
26.02. 08:36:44.041 | 23,41 € | 100 | |
05.02. 21:06:10.830 | 22,665 € | 83 | |
31.01. 15:24:53.541 | 23,813 € | 50 | |
30.01. 16:22:54.760 | 23,978 € | 150 | |
24.01. 15:42:05.829 | 24,257 € | 75 | |
23.01. 21:55:16.271 | 25,047 € | 150 | |
23.01. 16:47:24.008 | 24,376 € | 143 | |
16.01. 22:52:57.001 | 22,868 € | 50 | |
08.01. 17:40:28.030 | 22,978 € | 75 | |
04.01. 18:47:16.282 | 23,179 € | 1 | |
03.01. 11:28:07.460 | 23,20 € | 1 | |
28.12. 15:50:22.823 | 23,873 € | 25 | |
21.12. 19:19:48.362 | 25,195 € | 40 | |
18.12. 14:53:34.377 | 25,347 € | 20 | |
14.12. 10:35:44.552 | 24,515 € | 73 | |
13.12. 19:35:53.458 | 25,338 € | 150 | |
12.12. 12:31:43.155 | 25,799 € | 10 | |
11.12. 07:30:37.632 | 26,213 € | 19 | |
05.12. 11:44:19.888 | 25,924 € | 18 | |
04.12. 20:03:56.578 | 27,54 € | 73 | |
04.12. 16:41:15.791 | 28,191 € | 180 | |
04.12. 07:30:19.685 | 27,474 € | 18 | |
04.12. 07:30:18.385 | 27,474 € | 50 | |
30.11. 13:28:16.855 | 28,053 € | 72 | |
29.11. 22:32:06.134 | 27,817 € | 80 | |
29.11. 12:21:18.491 | 27,932 € | 74 | |
28.11. 11:46:42.472 | 27,081 € | 74 | |
27.11. 21:42:57.244 | 26,647 € | 70 | |
27.11. 08:25:16.113 | 27,00 € | 76 | |
24.11. 16:29:46.697 | 26,48 € | 100 | |
24.11. 15:31:43.710 | 26,564 € | 75 | |
24.11. 15:26:36.159 | 26,697 € | 80 | |
24.11. 11:58:32.649 | 26,81 € | 75 | |
22.11. 21:25:04.483 | 26,381 € | 38 | |
22.11. 15:38:56.532 | 27,578 € | 15 | |
21.11. 18:46:39.336 | 27,678 € | 70 | |
20.11. 07:30:31.628 | 26,357 € | 15 | |
13.11. 15:47:56.193 | 23,981 € | 83 | |
07.11. 16:25:07.153 | 23,894 € | 1 | |
06.11. 16:35:37.537 | 24,351 € | 45 | |
23.10. 15:30:14.044 | 23,834 € | 3 | |
10.10. 15:54:56.709 | 21,796 € | 3 | |
02.10. 17:08:30.121 | 21,352 € | 273 | |
20.09. 19:56:18.315 | 20,682 € | 70 | |
14.08. 16:39:46.825 | 21,629 € | 92 | |
10.08. 18:10:10.572 | 22,119 € | 270 | |
01.08. 18:13:56.722 | 18,935 € | 1 | |
05.06. 16:34:06.406 | 18,966 € | 270 | |
09.05. 21:11:36.259 | 16,736 € | 1 | |
09.05. 15:33:58.094 | 15,627 € | 22 | |
08.05. 08:00:50.040 | 15,337 € | 15 | |
02.05. 15:21:32.722 | 15,372 € | 7 | |
19.04. 10:16:22.505 | 15,628 € | 2 | |
10.02. 15:36:15.023 | 16,854 € | 20 | |
26.01. 21:50:13.111 | 16,242 € | 769 | |
10.01. 15:42:32.023 | 15,904 € | 7 | |
29.12. 19:19:15.379 | 17,081 € | 70 | |
14.12. 17:00:11.381 | 15,082 € | 75 | |
20.10. 09:06:04.912 | 10,607 € | 123 | |
12.10. 13:52:00.251 | 10,633 € | 50 | |
19.09. 15:31:14.981 | 10,107 € | 382 | |
15.08. 12:45:51.042 | 9,842 € | 1.150 | |
08.08. 09:00:46.583 | 9,947 € | 50 | |
06.07. 10:06:41.682 | 8,837 € | 200 | |
11.05. 15:41:10.106 | 9,441 € | 200 | |
11.05. 15:41:02.814 | 9,441 € | 200 | |
11.05. 13:28:55.198 | 9,075 € | 200 | |
10.05. 22:37:08.678 | 8,994 € | 200 | |
25.04. 16:08:14.301 | 9,155 € | 45 | |
12.04. 18:59:01.592 | 8,298 € | 220 | |
12.04. 15:10:31.159 | 8,229 € | 220 | |
08.04. 15:54:43.126 | 7,736 € | 1 | |
03.03. 14:54:47.448 | 8,07 € | 100 | |
03.03. 12:11:24.250 | 8,417 € | 273 | |
29.02. 21:51:07.108 | 8,184 € | 5 | |
15.02. 11:46:53.936 | 7,465 € | 700 | |
03.02. 21:37:02.689 | 7,317 € | 12 | |
15.12. 15:34:33.365 | 9,085 € | 500 | |
10.12. 18:21:09.781 | 9,52 € | 100 | |
03.12. 11:09:17.476 | 9,58 € | 94 | |
25.11. 13:59:31.905 | 9,355 € | 100 | |
23.11. 15:54:43.114 | 9,385 € | 100 | |
14.10. 16:48:21.843 | 8,80 € | 13 | |
21.08. 21:37:47.218 | 9,466 € | 700 | |
10.08. 21:17:42.296 | 10,01 € | 1 | |
12.06. 17:20:06.914 | 10,92 € | 1 | |
12.06. 16:04:50.881 | 10,97 € | 1 | |
12.06. 15:59:57.124 | 10,96 € | 1 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
19.04. 22:57:00 | 149 | 47,85 € | 48,90 € | 149 |
19.04. 22:54:00 | 149 | 47,85 € | 48,90 € | 149 |
19.04. 22:51:00 | 149 | 47,85 € | 48,90 € | 149 |
19.04. 22:48:00 | 149 | 47,85 € | 48,90 € | 149 |
19.04. 22:45:00 | 149 | 47,85 € | 48,90 € | 149 |
19.04. 22:42:00 | 149 | 47,85 € | 48,90 € | 149 |
19.04. 22:39:00 | 149 | 47,85 € | 48,90 € | 149 |
19.04. 22:36:00 | 149 | 47,85 € | 48,90 € | 149 |
19.04. 22:33:00 | 149 | 47,85 € | 48,90 € | 149 |
Stammdaten
WKN | A119ZB |
ISIN | US74934Q1085 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 48,58 % |
Abstand 52W Hoch | 36,59 % |
Abstand 52W Tief | 0,81 % |
Vola 30 Tage | 18,90 % |
Vola 250 Tage | 54,79 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 48,275 | -2,796 | |
1 Monat | 49,850 | -5,868 | |
6 Monate | 49,850 | -5,868 | |
Lfd. Jahr | 59,000 | -20,466 | |
1 Jahr | 68,500 | -31,496 | |
3 Jahre | 53,250 | -11,878 | |
5 Jahre | 20,842 | +125,152 |