RH RH
NYSE · Vereinigte Staaten · Einzelhandel
$118,89-2,86 (-2,35 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $118,88 | -2,36 % | $121,61 | $123,08 | $118,43 | 115,67K |
| 2026-09-30 | $121,75 | -0,38 % | $123,36 | $124,73 | $121,01 | 631,20K |
| 2026-09-29 | $122,21 | +0,11 % | $123,81 | $125,00 | $121,74 | 553,90K |
| 2026-09-28 | $122,08 | -1,68 % | $122,75 | $124,79 | $118,89 | 863,30K |
| 2026-09-25 | $124,17 | +2,46 % | $122,37 | $125,75 | $121,55 | 739,00K |
| 2026-09-24 | $121,19 | -2,73 % | $123,92 | $125,76 | $120,36 | 697,40K |
| 2026-09-23 | $124,59 | -4,63 % | $129,07 | $131,43 | $124,07 | 866,60K |
| 2026-09-22 | $130,64 | +2,70 % | $131,00 | $134,66 | $130,20 | 807,50K |
| 2026-09-21 | $127,20 | +0,52 % | $127,94 | $128,49 | $124,57 | 624,00K |
| 2026-09-18 | $126,54 | -0,22 % | $126,50 | $128,55 | $125,64 | 815,90K |
| 2026-09-17 | $126,82 | +0,24 % | $131,57 | $132,95 | $126,58 | 624,60K |
| 2026-09-16 | $126,52 | +1,35 % | $125,55 | $131,28 | $124,41 | 950,30K |
| 2026-09-15 | $124,83 | -6,96 % | $133,57 | $133,61 | $124,77 | 1,09M |
| 2026-09-14 | $134,17 | +0,07 % | $131,40 | $139,93 | $129,50 | 964,40K |
| 2026-09-11 | $134,07 | +0,04 % | $135,71 | $143,00 | $131,52 | 2,23M |
| 2026-09-10 | $134,02 | -3,84 % | $137,23 | $141,80 | $131,44 | 2,11M |
| 2026-09-09 | $139,37 | -2,16 % | $140,04 | $143,63 | $138,77 | 612,50K |
| 2026-09-08 | $142,45 | -3,74 % | $147,19 | $148,09 | $142,08 | 613,30K |
| 2026-09-04 | $147,99 | +0,94 % | $144,92 | $149,71 | $144,32 | 411,50K |
| 2026-09-03 | $146,61 | -0,72 % | $150,14 | $153,83 | $145,62 | 595,90K |
| 2026-09-02 | $147,68 | +2,21 % | $143,84 | $149,20 | $143,80 | 572,80K |
| 2026-09-01 | $144,48 | -3,13 % | $145,79 | $146,16 | $141,79 | 528,40K |
| 2026-08-31 | $149,15 | -0,23 % | $147,13 | $149,38 | $145,00 | 538,50K |
| 2026-08-28 | $149,49 | +3,24 % | $146,26 | $151,18 | $145,41 | 627,00K |
| 2026-08-27 | $144,80 | -2,54 % | $146,00 | $149,22 | $142,80 | 673,40K |
| 2026-08-26 | $148,57 | +5,15 % | $143,00 | $149,40 | $140,34 | 866,30K |
| 2026-08-25 | $141,30 | -1,42 % | $145,20 | $146,00 | $140,13 | 747,70K |
| 2026-08-24 | $143,34 | -6,44 % | $152,23 | $155,00 | $141,51 | 1,06M |
| 2026-08-21 | $153,21 | -2,05 % | $155,37 | $157,97 | $152,46 | 864,00K |
| 2026-08-20 | $156,41 | -7,98 % | $164,56 | $164,57 | $155,20 | 879,20K |
| 2026-08-19 | $169,97 | -0,63 % | $173,46 | $179,06 | $168,60 | 544,80K |
| 2026-08-18 | $171,05 | -2,76 % | $176,39 | $176,40 | $170,78 | 498,90K |
| 2026-08-17 | $175,90 | -3,22 % | $181,16 | $181,19 | $173,20 | 509,70K |
| 2026-08-14 | $181,76 | +1,23 % | $180,76 | $182,80 | $179,00 | 359,50K |
| 2026-08-13 | $179,56 | -0,38 % | $182,98 | $186,77 | $178,81 | 357,10K |
| 2026-08-12 | $180,25 | -1,42 % | $182,32 | $185,07 | $174,71 | 667,80K |
| 2026-08-11 | $182,85 | -0,39 % | $184,69 | $186,96 | $181,00 | 525,70K |
| 2026-08-10 | $183,57 | -6,41 % | $194,80 | $195,00 | $182,84 | 739,80K |
| 2026-08-07 | $196,15 | +4,35 % | $192,00 | $197,22 | $190,68 | 447,30K |
| 2026-08-06 | $187,97 | -3,75 % | $192,77 | $194,38 | $185,90 | 509,30K |
| 2026-08-05 | $195,30 | +3,77 % | $186,31 | $200,99 | $186,31 | 788,80K |
| 2026-08-04 | $188,20 | +8,32 % | $179,15 | $191,00 | $179,15 | 1,03M |
| 2026-08-03 | $173,74 | +4,97 % | $169,99 | $176,24 | $164,91 | 1,31M |
| 2026-07-31 | $165,52 | -0,42 % | $168,75 | $168,75 | $164,49 | 674,80K |
| 2026-07-30 | $166,21 | -5,64 % | $177,80 | $177,80 | $164,60 | 981,30K |
| 2026-07-29 | $176,14 | -0,87 % | $173,62 | $183,20 | $169,73 | 706,90K |
| 2026-07-28 | $177,68 | -1,05 % | $182,64 | $185,30 | $176,29 | 589,40K |
| 2026-07-27 | $179,57 | +2,90 % | $178,30 | $185,33 | $178,30 | 605,10K |
| 2026-07-24 | $174,51 | +5,08 % | $167,39 | $177,69 | $167,04 | 779,80K |
| 2026-07-23 | $166,08 | -5,15 % | $171,36 | $172,15 | $163,69 | 742,80K |
| 2026-07-22 | $175,09 | -3,00 % | $177,72 | $180,10 | $172,72 | 700,70K |
| 2026-07-21 | $180,51 | -1,87 % | $184,04 | $187,77 | $179,05 | 651,80K |
| 2026-07-20 | $183,95 | -2,09 % | $189,78 | $189,79 | $183,45 | 554,00K |
| 2026-07-17 | $187,88 | -0,70 % | $188,91 | $192,20 | $182,00 | 705,70K |
| 2026-07-16 | $189,21 | -0,55 % | $189,95 | $193,45 | $186,72 | 803,30K |
| 2026-07-15 | $190,26 | +9,00 % | $176,75 | $191,93 | $175,72 | 1,42M |
| 2026-07-14 | $174,55 | +7,87 % | $165,93 | $174,61 | $164,33 | 636,90K |
| 2026-07-13 | $161,82 | -2,13 % | $166,70 | $169,59 | $161,00 | 496,40K |
| 2026-07-10 | $165,35 | -1,77 % | $169,76 | $170,24 | $165,10 | 513,40K |
| 2026-07-09 | $168,33 | +3,53 % | $159,00 | $170,91 | $157,81 | 762,20K |
| 2026-07-08 | $162,59 | -0,68 % | $165,94 | $165,94 | $154,03 | 1,04M |
| 2026-07-07 | $163,70 | -3,14 % | $168,99 | $171,81 | $160,86 | 650,90K |
| 2026-07-06 | $169,00 | -0,05 % | $171,32 | $172,00 | $164,44 | 750,20K |
| 2026-07-02 | $169,08 | +3,07 % | $169,03 | $172,00 | $161,90 | 1,01M |
| 2026-07-01 | $164,05 | -0,41 % | $163,52 | $168,28 | $162,83 | 619,60K |
| 2026-06-30 | $164,73 | +0,94 % | $162,60 | $168,39 | $160,97 | 676,40K |
| 2026-06-29 | $163,20 | +2,62 % | $159,55 | $163,20 | $153,66 | 900,20K |
| 2026-06-26 | $159,04 | -0,55 % | $156,32 | $160,21 | $155,22 | 2,79M |
| 2026-06-25 | $159,92 | +2,16 % | $158,00 | $162,10 | $153,71 | 931,30K |
| 2026-06-24 | $156,54 | +10,44 % | $146,49 | $159,20 | $144,39 | 1,12M |
| 2026-06-23 | $141,74 | -3,39 % | $144,18 | $146,94 | $140,50 | 677,00K |
| 2026-06-22 | $146,71 | -0,93 % | $145,98 | $152,98 | $143,68 | 823,30K |
| 2026-06-18 | $148,09 | +9,15 % | $138,29 | $148,47 | $137,25 | 1,02M |
| 2026-06-17 | $135,67 | -7,65 % | $146,42 | $152,19 | $135,56 | 921,90K |
| 2026-06-16 | $146,91 | -0,82 % | $148,67 | $152,75 | $146,87 | 812,00K |
| 2026-06-15 | $148,12 | -3,21 % | $156,51 | $162,75 | $147,69 | 1,41M |
| 2026-06-12 | $153,04 | -3,94 % | $159,32 | $163,56 | $147,00 | 1,95M |
| 2026-06-11 | $159,32 | +7,15 % | $148,66 | $159,83 | $147,24 | 1,80M |
| 2026-06-10 | $148,69 | -0,93 % | $147,78 | $153,40 | $146,30 | 921,50K |
| 2026-06-09 | $150,09 | +2,24 % | $145,98 | $152,92 | $141,28 | 1,08M |
| 2026-06-08 | $146,80 | +0,12 % | $144,00 | $150,89 | $142,02 | 852,60K |
| 2026-06-05 | $146,63 | -4,32 % | $151,65 | $152,20 | $144,06 | 966,90K |
| 2026-06-04 | $153,25 | +0,52 % | $154,80 | $155,99 | $150,50 | 586,30K |
| 2026-06-03 | $152,45 | -2,36 % | $152,77 | $153,02 | $147,80 | 720,70K |
| 2026-06-02 | $156,13 | +4,55 % | $149,75 | $158,81 | $148,06 | 883,90K |
| 2026-06-01 | $149,33 | +0,57 % | $147,44 | $151,32 | $142,64 | 783,00K |
| 2026-05-29 | $148,49 | -0,44 % | $148,91 | $151,82 | $146,00 | 828,30K |
| 2026-05-28 | $149,15 | +3,88 % | $141,78 | $150,36 | $140,43 | 916,70K |
| 2026-05-27 | $143,58 | +3,70 % | $141,85 | $146,24 | $140,57 | 751,50K |
| 2026-05-26 | $138,46 | +1,50 % | $138,00 | $144,80 | $136,18 | 870,40K |