Royal Caribbean Group RCL
NYSE · Vereinigte Staaten · Verbraucherdienstleistungen
$265,86+5,19 (+1,99 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $265,86 | +1,99 % | $260,20 | $269,65 | $259,00 | 4,29M |
| 2026-09-29 | $260,67 | +7,45 % | $257,20 | $261,99 | $254,21 | 4,04M |
| 2026-09-28 | $242,59 | -0,05 % | $246,00 | $249,73 | $240,20 | 3,37M |
| 2026-09-25 | $242,70 | +1,56 % | $241,80 | $246,25 | $236,72 | 2,69M |
| 2026-09-24 | $238,98 | +3,77 % | $234,30 | $243,18 | $232,00 | 5,47M |
| 2026-09-23 | $230,30 | -1,95 % | $236,14 | $237,13 | $222,22 | 7,59M |
| 2026-09-22 | $234,89 | -6,14 % | $259,00 | $261,66 | $231,03 | 8,40M |
| 2026-09-21 | $250,25 | +1,81 % | $250,50 | $252,15 | $246,30 | 2,22M |
| 2026-09-18 | $245,81 | -1,57 % | $250,00 | $251,46 | $245,06 | 3,20M |
| 2026-09-17 | $249,74 | -1,65 % | $257,28 | $258,20 | $249,72 | 1,81M |
| 2026-09-16 | $253,92 | +1,85 % | $251,00 | $256,96 | $249,24 | 2,31M |
| 2026-09-15 | $249,30 | -2,37 % | $256,39 | $257,13 | $248,64 | 1,88M |
| 2026-09-14 | $255,34 | -1,85 % | $256,00 | $257,71 | $252,74 | 2,16M |
| 2026-09-11 | $260,14 | +0,44 % | $264,00 | $264,30 | $259,84 | 1,57M |
| 2026-09-10 | $259,01 | -0,29 % | $258,33 | $263,47 | $256,71 | 2,18M |
| 2026-09-09 | $259,76 | -1,79 % | $261,00 | $262,50 | $257,85 | 2,41M |
| 2026-09-08 | $264,50 | -0,26 % | $263,00 | $270,83 | $262,99 | 2,80M |
| 2026-09-04 | $265,19 | -0,14 % | $265,21 | $266,54 | $264,02 | 1,49M |
| 2026-09-03 | $265,55 | -0,02 % | $266,59 | $267,30 | $262,04 | 2,32M |
| 2026-09-02 | $265,60 | -0,04 % | $268,12 | $272,02 | $265,14 | 1,76M |
| 2026-09-01 | $265,70 | -1,13 % | $267,13 | $269,00 | $263,55 | 2,01M |
| 2026-08-31 | $268,74 | -3,82 % | $277,00 | $278,61 | $267,45 | 2,76M |
| 2026-08-28 | $279,41 | -1,89 % | $286,00 | $287,52 | $279,41 | 1,11M |
| 2026-08-27 | $284,80 | -1,79 % | $289,49 | $291,00 | $283,48 | 1,34M |
| 2026-08-26 | $290,00 | -0,78 % | $293,00 | $296,48 | $289,73 | 1,12M |
| 2026-08-25 | $292,29 | -0,24 % | $297,16 | $297,23 | $290,66 | 1,22M |
| 2026-08-24 | $293,00 | +0,34 % | $295,90 | $298,86 | $289,46 | 1,61M |
| 2026-08-21 | $292,00 | +1,52 % | $290,31 | $294,31 | $289,18 | 1,49M |
| 2026-08-20 | $287,62 | -4,31 % | $296,09 | $296,52 | $284,25 | 1,99M |
| 2026-08-19 | $300,56 | +0,19 % | $301,91 | $304,22 | $299,12 | 1,67M |
| 2026-08-18 | $300,00 | -0,59 % | $299,00 | $302,74 | $297,14 | 1,30M |
| 2026-08-17 | $301,79 | -1,05 % | $302,66 | $305,22 | $299,82 | 1,57M |
| 2026-08-14 | $305,00 | -1,57 % | $308,50 | $313,00 | $304,90 | 1,42M |
| 2026-08-13 | $309,88 | +0,61 % | $309,25 | $313,50 | $307,19 | 1,46M |
| 2026-08-12 | $308,00 | +0,28 % | $308,00 | $309,75 | $303,20 | 1,33M |
| 2026-08-11 | $307,15 | -0,28 % | $312,00 | $312,00 | $302,99 | 1,82M |
| 2026-08-10 | $308,00 | -3,75 % | $315,00 | $317,00 | $307,13 | 1,88M |
| 2026-08-07 | $320,00 | -0,17 % | $323,34 | $325,01 | $318,21 | 1,16M |
| 2026-08-06 | $320,55 | -2,10 % | $323,72 | $327,95 | $320,36 | 1,20M |
| 2026-08-05 | $327,42 | +0,52 % | $328,99 | $330,72 | $325,24 | 1,53M |
| 2026-08-04 | $325,74 | +0,54 % | $329,55 | $334,00 | $324,00 | 1,52M |
| 2026-08-03 | $324,00 | +1,79 % | $327,70 | $330,20 | $322,55 | 1,99M |
| 2026-07-31 | $318,30 | -1,13 % | $321,13 | $321,13 | $316,45 | 1,95M |
| 2026-07-30 | $321,94 | -0,51 % | $319,00 | $323,50 | $311,35 | 2,14M |
| 2026-07-29 | $323,58 | +0,33 % | $316,59 | $328,87 | $315,59 | 2,69M |
| 2026-07-28 | $322,50 | +5,72 % | $302,70 | $324,58 | $293,15 | 3,44M |
| 2026-07-27 | $305,04 | +3,92 % | $301,01 | $307,10 | $289,21 | 4,15M |
| 2026-07-24 | $293,54 | +3,57 % | $285,80 | $300,34 | $284,56 | 2,97M |
| 2026-07-23 | $283,41 | -0,85 % | $279,11 | $286,55 | $278,64 | 5,35M |
| 2026-07-22 | $285,85 | -0,71 % | $285,50 | $289,47 | $282,75 | 1,67M |
| 2026-07-21 | $287,90 | +0,61 % | $287,39 | $289,26 | $284,03 | 1,34M |
| 2026-07-20 | $286,16 | -0,28 % | $289,09 | $291,77 | $281,35 | 2,40M |
| 2026-07-17 | $286,96 | -2,38 % | $286,41 | $292,74 | $285,13 | 2,36M |
| 2026-07-16 | $293,95 | +0,61 % | $291,40 | $295,00 | $288,06 | 1,80M |
| 2026-07-15 | $292,17 | +3,21 % | $287,10 | $296,95 | $283,54 | 2,20M |
| 2026-07-14 | $283,09 | -1,91 % | $286,35 | $290,00 | $282,63 | 2,26M |
| 2026-07-13 | $288,61 | +1,14 % | $286,14 | $299,75 | $284,92 | 3,62M |
| 2026-07-10 | $285,37 | -0,94 % | $290,01 | $290,63 | $284,30 | 1,15M |
| 2026-07-09 | $288,08 | +2,54 % | $283,33 | $290,84 | $282,77 | 1,50M |
| 2026-07-08 | $280,95 | -0,46 % | $279,75 | $283,24 | $278,00 | 2,23M |
| 2026-07-07 | $282,26 | -1,92 % | $286,01 | $289,11 | $277,80 | 2,67M |
| 2026-07-06 | $287,78 | -2,88 % | $295,99 | $299,00 | $285,33 | 2,15M |
| 2026-07-02 | $296,30 | -3,26 % | $307,00 | $310,96 | $293,47 | 2,12M |
| 2026-07-01 | $306,30 | -3,54 % | $317,62 | $320,29 | $306,28 | 2,18M |
| 2026-06-30 | $317,53 | -1,22 % | $319,52 | $321,00 | $314,43 | 2,13M |
| 2026-06-29 | $321,44 | +1,04 % | $319,00 | $326,86 | $316,47 | 2,07M |
| 2026-06-26 | $318,13 | -1,40 % | $321,59 | $327,33 | $317,99 | 7,23M |
| 2026-06-25 | $322,65 | +0,53 % | $322,18 | $333,39 | $319,01 | 1,66M |
| 2026-06-24 | $320,95 | +3,69 % | $315,04 | $328,56 | $312,01 | 2,31M |
| 2026-06-23 | $309,53 | +0,05 % | $291,99 | $310,94 | $279,23 | 4,33M |
| 2026-06-22 | $309,36 | -1,01 % | $311,23 | $315,47 | $307,65 | 2,06M |
| 2026-06-18 | $312,51 | +3,66 % | $310,56 | $315,91 | $308,10 | 3,66M |
| 2026-06-17 | $301,47 | -3,63 % | $311,01 | $317,00 | $300,83 | 2,23M |
| 2026-06-16 | $312,84 | -0,26 % | $316,00 | $319,45 | $311,99 | 1,88M |
| 2026-06-15 | $313,67 | +6,55 % | $308,00 | $315,48 | $308,00 | 3,05M |
| 2026-06-12 | $294,38 | +2,23 % | $289,00 | $294,78 | $283,45 | 2,00M |
| 2026-06-11 | $287,96 | +7,16 % | $267,27 | $288,25 | $266,35 | 2,66M |
| 2026-06-10 | $268,73 | -4,79 % | $277,69 | $278,13 | $266,01 | 1,69M |
| 2026-06-09 | $282,26 | +3,77 % | $274,81 | $284,12 | $269,81 | 2,68M |
| 2026-06-08 | $272,00 | -2,86 % | $278,50 | $282,76 | $271,57 | 2,26M |
| 2026-06-05 | $280,00 | -4,53 % | $291,96 | $297,00 | $279,59 | 2,70M |
| 2026-06-04 | $293,28 | +2,40 % | $290,00 | $298,83 | $283,33 | 2,66M |
| 2026-06-03 | $286,42 | -1,51 % | $287,36 | $295,00 | $285,00 | 2,07M |
| 2026-06-02 | $290,80 | +0,61 % | $289,67 | $294,00 | $285,68 | 2,77M |
| 2026-06-01 | $289,05 | +1,55 % | $279,99 | $293,10 | $275,35 | 2,88M |
| 2026-05-29 | $284,63 | +1,19 % | $283,02 | $288,20 | $280,01 | 4,23M |
| 2026-05-28 | $281,29 | +2,22 % | $271,28 | $282,23 | $271,00 | 2,90M |
| 2026-05-27 | $275,17 | +2,79 % | $274,41 | $281,46 | $272,50 | 3,34M |
| 2026-05-26 | $267,71 | +4,53 % | $260,10 | $268,61 | $258,63 | 4,35M |
| 2026-05-22 | $256,10 | -1,62 % | $259,31 | $261,74 | $255,00 | 3,18M |