Holen Sie sich die Stockscreener-App
312.30
0.36%
-1.12
Handel nachbörslich:
312.30
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt RCL?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Royal Caribbean Group-Aktien (RCL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $314.0 | $310.7 | $3.30 | 1,287,633.0 | -0.36% |
| 2025-08-13 | $318.2 | $308.5 | $9.71 | 1,890,087.0 | +0.11% |
| 2025-08-12 | $313.6 | $305.4 | $8.21 | 2,191,847.0 | +3.37% |
| 2025-08-11 | $305.9 | $297.8 | $8.04 | 1,445,193.0 | +0.47% |
| 2025-08-08 | $311.2 | $300.9 | $10.35 | 1,892,750.0 | -2.69% |
| 2025-08-07 | $316.5 | $306.3 | $10.24 | 1,284,859.0 | -1.35% |
| 2025-08-06 | $314.0 | $309.1 | $4.93 | 1,372,583.0 | +0.85% |
| 2025-08-05 | $317.0 | $309.4 | $7.60 | 1,709,586.0 | -1.37% |
| 2025-08-04 | $319.3 | $312.8 | $6.54 | 2,016,680.0 | +0.46% |
| 2025-08-01 | $315.8 | $304.0 | $11.76 | 2,826,281.0 | -1.14% |
| 2025-07-31 | $337.1 | $315.9 | $21.24 | 3,490,187.0 | -4.01% |
| 2025-07-30 | $337.8 | $328.0 | $9.80 | 2,432,825.0 | -0.96% |
| 2025-07-29 | $342.2 | $321.1 | $21.05 | 5,512,411.0 | -5.01% |
| 2025-07-28 | $354.3 | $348.7 | $5.66 | 2,420,786.0 | -0.23% |
| 2025-07-25 | $352.9 | $348.4 | $4.49 | 1,646,825.0 | +0.98% |
| 2025-07-24 | $355.2 | $348.9 | $6.30 | 1,521,939.0 | -0.99% |
| 2025-07-23 | $355.9 | $351.6 | $4.27 | 1,251,335.0 | +1.23% |
| 2025-07-22 | $350.3 | $338.7 | $11.66 | 1,726,905.0 | +0.60% |
| 2025-07-21 | $351.8 | $346.2 | $5.56 | 1,627,768.0 | -1.04% |
| 2025-07-18 | $352.7 | $349.5 | $3.22 | 1,464,477.0 | +0.46% |
| 2025-07-17 | $348.8 | $339.5 | $9.27 | 1,944,422.0 | +2.74% |
| 2025-07-16 | $347.1 | $339.0 | $8.08 | 2,205,030.0 | -0.60% |
Royal Caribbean Group-Aktien (RCL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Royal Caribbean Group-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der RCL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Royal Caribbean Group-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Royal Caribbean Group-Aktien (RCL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $319.3 | $297.8 | $21.47 | 19,205,132.0 | -1.75% |
| 2025-07 | $355.9 | $309.1 | $46.79 | 49,607,049.0 | +1.51% |
| 2025-06 | $314.2 | $253.6 | $60.57 | 55,287,476.0 | +21.86% |
| 2025-05 | $258.8 | $217.4 | $41.40 | 38,037,182.0 | +19.57% |
| 2025-04 | $225.2 | $164.0 | $61.18 | 60,104,216.0 | +4.61% |
| 2025-03 | $251.4 | $194.3 | $57.13 | 61,418,316.0 | -16.52% |
| 2025-02 | $272.4 | $230.6 | $41.90 | 47,440,801.0 | -7.69% |
| 2025-01 | $277.1 | $220.4 | $56.63 | 47,534,791.0 | +15.57% |
Royal Caribbean Group-Aktien (RCL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $258.7 | $227.6 | $31.14 | 38,284,108.0 | -4.63% |
| 2024-11 | $245.9 | $200.0 | $45.89 | 33,124,616.0 | +18.27% |
| 2024-10 | $214.1 | $170.2 | $43.88 | 41,289,491.0 | +16.35% |
| 2024-09 | $184.4 | $154.1 | $30.33 | 35,837,024.0 | +7.74% |
| 2024-08 | $169.5 | $130.1 | $39.39 | 57,209,580.0 | +5.04% |
| 2024-07 | $173.4 | $151.7 | $21.71 | 51,776,044.0 | -1.70% |
| 2024-06 | $162.5 | $144.6 | $17.95 | 35,862,260.0 | +7.96% |
| 2024-05 | $150.9 | $134.7 | $16.18 | 48,501,610.0 | +5.77% |
| 2024-04 | $143.6 | $125.1 | $18.56 | 66,029,153.0 | +0.45% |
| 2024-03 | $141.6 | $122.5 | $19.12 | 48,286,462.0 | +12.70% |
| 2024-02 | $133.8 | $113.1 | $20.67 | 65,683,471.0 | -3.25% |
| 2024-01 | $129.5 | $116.0 | $13.52 | 49,881,649.0 | -1.54% |
Royal Caribbean Group-Aktien (RCL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $131.0 | $107.1 | $23.87 | 52,824,935.0 | +20.50% |
| 2023-11 | $108.8 | $84.01 | $24.74 | 59,542,817.0 | +26.83% |
| 2023-10 | $93.22 | $78.35 | $14.87 | 81,231,865.0 | -8.04% |
| 2023-09 | $100.4 | $89.56 | $10.85 | 58,442,702.0 | -6.87% |
| 2023-08 | $108.7 | $96.90 | $11.80 | 55,100,087.0 | -9.32% |
| 2023-07 | $113.0 | $97.30 | $15.65 | 68,809,820.0 | +5.18% |
| 2023-06 | $105.2 | $80.69 | $24.52 | 92,339,955.0 | +28.12% |
| 2023-05 | $81.16 | $65.10 | $16.06 | 83,886,204.0 | +23.75% |
| 2023-04 | $66.05 | $59.37 | $6.68 | 52,715,843.0 | +0.20% |
| 2023-03 | $75.83 | $59.53 | $16.30 | 86,981,609.0 | -7.56% |
| 2023-02 | $76.30 | $64.25 | $12.05 | 78,081,516.0 | +8.78% |
| 2023-01 | $65.26 | $48.68 | $16.58 | 76,704,148.0 | +31.38% |
0.07%
2.51%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):