Holen Sie sich die Stockscreener-App
260.38
4.86%
12.06
Vorhandelsmarkt:
259.82
-0.56
-0.22%
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 |
|---|---|---|---|---|---|
| 2025-12-10 | $263.3 | $245.2 | $18.09 | 2,951,762.0 | +4.86% |
| 2025-12-09 | $252.1 | $245.1 | $7.01 | 2,054,815.0 | -1.62% |
| 2025-12-08 | $257.5 | $247.7 | $9.78 | 2,783,940.0 | -2.04% |
| 2025-12-05 | $260.2 | $256.0 | $4.25 | 2,388,793.0 | -0.62% |
| 2025-12-04 | $263.8 | $258.3 | $5.54 | 2,597,425.0 | -2.45% |
| 2025-12-03 | $269.5 | $262.9 | $6.56 | 1,435,583.0 | +0.26% |
| 2025-12-02 | $268.6 | $259.2 | $9.33 | 2,105,143.0 | -0.57% |
| 2025-12-01 | $269.6 | $261.0 | $8.57 | 1,525,873.0 | +0.13% |
| 2025-11-28 | $268.9 | $265.6 | $3.33 | 648,265.0 | +0.20% |
| 2025-11-26 | $268.9 | $264.7 | $4.16 | 1,516,619.0 | -0.26% |
| 2025-11-25 | $272.2 | $258.0 | $14.25 | 3,824,016.0 | +4.24% |
| 2025-11-24 | $268.3 | $249.0 | $19.28 | 5,545,387.0 | -3.23% |
| 2025-11-21 | $267.6 | $254.2 | $13.41 | 2,798,059.0 | +4.50% |
| 2025-11-20 | $263.4 | $252.6 | $10.84 | 1,815,551.0 | -1.28% |
| 2025-11-19 | $257.6 | $252.0 | $5.58 | 2,588,235.0 | +1.82% |
| 2025-11-18 | $253.7 | $247.5 | $6.25 | 1,569,998.0 | +1.91% |
| 2025-11-17 | $252.3 | $244.4 | $7.89 | 2,214,696.0 | -2.44% |
| 2025-11-14 | $254.6 | $246.7 | $7.95 | 1,803,773.0 | -1.13% |
| 2025-11-13 | $266.7 | $254.8 | $11.93 | 1,531,918.0 | -2.91% |
| 2025-11-12 | $270.6 | $262.9 | $7.71 | 1,383,157.0 | -0.05% |
| 2025-11-11 | $267.5 | $261.2 | $6.30 | 2,498,435.0 | -0.54% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $269.6 | $245.1 | $24.47 | 20,795,096.0 | -2.20% |
| 2025-11 | $287.1 | $244.4 | $42.63 | 44,184,208.0 | -7.17% |
| 2025-10 | $322.9 | $275.2 | $47.74 | 48,347,058.0 | -11.36% |
| 2025-09 | $362.8 | $316.1 | $46.68 | 39,513,368.0 | -10.91% |
| 2025-08 | $366.5 | $297.8 | $68.66 | 41,135,868.0 | +14.27% |
| 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% |
1.74%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):