148,174$
4,41%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 142,76 | 150,76 | 142,76 | 148,13 | 4,37% | - |
| 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% | 2.658.620,00 |
| 15.05.2024 | 141,59 | 141,59 | 139,20 | 140,64 | -0,11% | 1.782.922,00 |
| 14.05.2024 | 142,03 | 142,03 | 140,09 | 140,80 | -0,03% | 5.311.690,00 |
| 13.05.2024 | 142,00 | 142,80 | 140,73 | 140,84 | -0,14% | 1.221.005,00 |
| 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% | 1.195.870,00 |
| 08.05.2024 | 140,18 | 141,73 | 140,03 | 141,68 | 0,06% | 1.287.917,00 |
| 07.05.2024 | 142,71 | 143,93 | 141,55 | 141,59 | -1,16% | 1.656.983,00 |
| 06.05.2024 | 139,59 | 143,29 | 139,40 | 143,25 | 3,65% | 2.586.680,00 |
| 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% | 2.378.379,00 |
| 01.05.2024 | 138,50 | 139,35 | 134,72 | 137,52 | -1,51% | 4.288.929,00 |
| 30.04.2024 | 142,34 | 142,34 | 139,46 | 139,63 | -2,60% | 2.947.302,00 |
| 29.04.2024 | 141,00 | 143,62 | 139,07 | 143,36 | 1,97% | 2.664.933,00 |
| 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% | 5.711.330,00 |
| 24.04.2024 | 136,71 | 138,13 | 136,25 | 136,73 | 0,04% | 3.002.612,00 |
| 23.04.2024 | 132,56 | 137,55 | 132,41 | 136,67 | 3,55% | 2.649.883,00 |
| 22.04.2024 | 129,98 | 133,95 | 129,54 | 131,99 | 2,15% | 3.315.231,00 |
| 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% | 1.981.183,00 |
| 17.04.2024 | 129,50 | 130,17 | 126,65 | 127,97 | 1,08% | 2.296.321,00 |
| 16.04.2024 | 125,65 | 128,32 | 125,06 | 126,60 | -0,45% | 3.058.198,00 |
| 15.04.2024 | 130,97 | 132,41 | 126,26 | 127,17 | -0,39% | 3.353.088,00 |
| 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% | 3.514.271,00 |
| 10.04.2024 | 131,65 | 133,57 | 130,14 | 130,90 | -1,71% | 2.178.612,00 |
| 09.04.2024 | 137,64 | 138,12 | 129,69 | 133,18 | -3,70% | 3.917.081,00 |
| 08.04.2024 | 137,12 | 139,50 | 136,52 | 138,29 | 1,67% | 1.596.350,00 |
| 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% | 4.200.150,00 |
| 03.04.2024 | 137,20 | 139,31 | 136,92 | 138,49 | 0,76% | 1.687.267,00 |
| 02.04.2024 | 138,10 | 138,10 | 135,33 | 137,45 | -2,21% | 5.241.287,00 |
| 01.04.2024 | 140,11 | 140,58 | 138,50 | 140,56 | 1,12% | 2.214.559,00 |
| 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% | 2.821.860,00 |
| 26.03.2024 | 136,80 | 137,88 | 135,92 | 136,87 | 0,44% | 2.072.983,00 |
| 25.03.2024 | 136,82 | 138,31 | 135,95 | 136,27 | 0,18% | 2.406.982,00 |
| 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% | 2.654.774,00 |
| 20.03.2024 | 129,41 | 135,55 | 128,99 | 135,53 | 4,73% | 3.017.934,00 |
| 19.03.2024 | 128,25 | 129,60 | 127,23 | 129,41 | 0,90% | 1.689.736,00 |
| 18.03.2024 | 129,76 | 131,24 | 128,17 | 128,26 | -0,51% | 2.786.732,00 |
| 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% | 2.406.019,00 |
| 13.03.2024 | 130,11 | 133,09 | 130,00 | 132,11 | 1,83% | 3.621.556,00 |
| 12.03.2024 | 128,74 | 129,76 | 127,19 | 129,74 | 1,52% | 2.493.450,00 |
| 11.03.2024 | 126,86 | 128,41 | 126,07 | 127,80 | 0,26% | 2.011.449,00 |
| 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% | 2.351.266,00 |
| 06.03.2024 | 128,00 | 128,92 | 126,25 | 127,00 | 0,71% | 1.702.251,00 |
| 05.03.2024 | 124,48 | 126,96 | 124,30 | 126,10 | 0,64% | 2.025.767,00 |
| 04.03.2024 | 125,46 | 127,22 | 125,13 | 125,30 | 0,84% | 1.973.173,00 |
| 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% | 2.845.019,00 |
| 28.02.2024 | 121,52 | 123,30 | 121,18 | 122,09 | -0,94% | 1.957.568,00 |
| 27.02.2024 | 124,55 | 126,69 | 122,46 | 123,25 | 3,08% | 3.468.397,00 |
| 26.02.2024 | 122,82 | 123,03 | 119,48 | 119,57 | -1,92% | 2.612.776,00 |
| 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% | 6.059.800,00 |
| 21.02.2024 | 114,51 | 115,58 | 113,56 | 114,90 | -0,21% | 1.587.807,00 |
| 20.02.2024 | 115,71 | 115,86 | 113,10 | 115,14 | -0,82% | 2.265.020,00 |
| 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% | 2.223.486,00 |
| 14.02.2024 | 117,62 | 118,23 | 114,50 | 116,63 | 0,05% | 2.598.656,00 |
| 13.02.2024 | 115,17 | 117,81 | 114,49 | 116,57 | -0,38% | 3.045.595,00 |
| 12.02.2024 | 116,64 | 119,08 | 116,61 | 117,02 | 0,04% | 3.140.843,00 |
| 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% | 3.149.584,00 |
| 07.02.2024 | 121,02 | 121,48 | 119,38 | 119,43 | -0,95% | 3.007.775,00 |
| 06.02.2024 | 121,22 | 122,21 | 119,56 | 120,57 | -0,53% | 2.963.947,00 |
| 05.02.2024 | 121,90 | 123,80 | 120,27 | 121,21 | -1,81% | 3.007.509,00 |
| 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% | 7.838.002,00 |
| 31.01.2024 | 125,82 | 129,12 | 124,55 | 127,50 | 0,90% | 3.840.756,00 |
| 30.01.2024 | 128,00 | 129,48 | 125,82 | 126,36 | -0,81% | 2.317.501,00 |
| 29.01.2024 | 123,63 | 127,57 | 123,58 | 127,39 | 3,18% | 2.587.158,00 |
| 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% | 1.909.181,00 |
| 24.01.2024 | 127,22 | 127,23 | 124,93 | 125,49 | 0,23% | 1.485.959,00 |
| 23.01.2024 | 126,09 | 128,10 | 124,82 | 125,20 | -1,22% | 2.306.351,00 |
| 22.01.2024 | 127,74 | 128,27 | 125,92 | 126,74 | -0,20% | 2.197.525,00 |
| 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% | 2.867.954,00 |
| 17.01.2024 | 120,97 | 123,61 | 120,70 | 122,42 | -0,31% | 1.653.293,00 |
| 16.01.2024 | 119,93 | 123,69 | 119,27 | 122,80 | 1,31% | 1.888.654,00 |
| 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% | 1.329.227,00 |
| 10.01.2024 | 122,75 | 124,82 | 122,28 | 123,60 | 0,02% | 1.440.663,00 |
| 09.01.2024 | 122,55 | 124,21 | 122,35 | 123,57 | -0,44% | 1.347.623,00 |
| 08.01.2024 | 123,85 | 124,74 | 122,10 | 124,12 | 1,20% | 2.146.706,00 |
| 05.01.2024 | 118,56 | 123,11 | 118,50 | 122,65 | 3,07% | 2.773.900,00 |
| 04.01.2024 | 118,01 | 121,15 | 117,63 | 119,00 | 1,32% | 2.737.373,00 |
| 03.01.2024 | 117,60 | 119,18 | 115,96 | 117,45 | -2,24% | 3.638.454,00 |
| 02.01.2024 | 127,26 | 127,42 | 118,96 | 120,14 | -7,22% | 4.642.466,00 |
| 29.12.2023 | 129,66 | 130,97 | 129,18 | 129,49 | -0,37% | 2.006.268,00 |
| 28.12.2023 | 129,95 | 130,80 | 128,81 | 129,97 | 0,04% | 1.527.203,00 |
| 27.12.2023 | 129,00 | 129,95 | 128,10 | 129,92 | 0,73% | 1.701.303,00 |