Echtzeit-Aktienkurs Ring Energy Inc.
Bid:
Ask:
Aktienkurse zur Ring Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 1,49 | 1,51 | 1,46 | 1,46 | -0,68% | 1.869.827,00 |
| 01.11.2024 | 1,50 | 1,50 | 1,44 | 1,47 | -0,68% | 1.707.837,00 |
| 31.10.2024 | 1,50 | 1,53 | 1,48 | 1,48 | -1,99% | 913.554,00 |
| 30.10.2024 | 1,51 | 1,54 | 1,49 | 1,51 | 0,67% | 1.313.614,00 |
| 29.10.2024 | 1,54 | 1,54 | 1,48 | 1,50 | -2,60% | 1.041.752,00 |
| 28.10.2024 | 1,46 | 1,55 | 1,45 | 1,54 | 1,99% | 2.413.869,00 |
| 25.10.2024 | 1,50 | 1,52 | 1,48 | 1,51 | 1,34% | 1.762.408,00 |
| 24.10.2024 | 1,52 | 1,52 | 1,45 | 1,49 | 0,00% | 2.046.550,00 |
| 23.10.2024 | 1,50 | 1,52 | 1,48 | 1,49 | -1,97% | 1.611.628,00 |
| 22.10.2024 | 1,51 | 1,55 | 1,51 | 1,52 | 0,66% | 1.219.400,00 |
| 21.10.2024 | 1,55 | 1,57 | 1,47 | 1,51 | -1,31% | 2.445.612,00 |
| 18.10.2024 | 1,55 | 1,56 | 1,46 | 1,53 | -1,92% | 2.363.372,00 |
| 17.10.2024 | 1,58 | 1,59 | 1,54 | 1,56 | -1,27% | 1.344.916,00 |
| 16.10.2024 | 1,58 | 1,59 | 1,54 | 1,58 | 1,28% | 2.038.522,00 |
| 15.10.2024 | 1,58 | 1,62 | 1,55 | 1,56 | -3,70% | 2.242.038,00 |
| 14.10.2024 | 1,67 | 1,68 | 1,62 | 1,62 | -3,57% | 947.906,00 |
| 11.10.2024 | 1,64 | 1,69 | 1,62 | 1,68 | 1,82% | 1.547.667,00 |
| 10.10.2024 | 1,62 | 1,67 | 1,60 | 1,65 | 2,48% | 2.012.147,00 |
| 09.10.2024 | 1,65 | 1,66 | 1,60 | 1,61 | -3,59% | 2.533.270,00 |
| 08.10.2024 | 1,70 | 1,72 | 1,64 | 1,67 | -4,02% | 1.873.740,00 |
| 07.10.2024 | 1,75 | 1,78 | 1,71 | 1,74 | 0,00% | 2.359.648,00 |
| 04.10.2024 | 1,81 | 1,81 | 1,74 | 1,74 | -3,33% | 2.819.248,00 |
| 03.10.2024 | 1,69 | 1,80 | 1,67 | 1,80 | 7,14% | 2.395.149,00 |
| 02.10.2024 | 1,68 | 1,72 | 1,63 | 1,68 | 2,44% | 2.176.843,00 |
| 01.10.2024 | 1,60 | 1,68 | 1,59 | 1,64 | 2,50% | 2.450.326,00 |
| 30.09.2024 | 1,60 | 1,63 | 1,58 | 1,60 | 0,00% | 2.078.027,00 |
| 27.09.2024 | 1,61 | 1,64 | 1,58 | 1,60 | -0,62% | 2.220.314,00 |
| 26.09.2024 | 1,60 | 1,62 | 1,56 | 1,61 | 0,63% | 1.967.088,00 |
| 25.09.2024 | 1,66 | 1,68 | 1,58 | 1,60 | -5,33% | 2.431.298,00 |
| 24.09.2024 | 1,69 | 1,70 | 1,66 | 1,69 | 2,42% | 1.418.472,00 |
| 23.09.2024 | 1,69 | 1,69 | 1,63 | 1,65 | -1,20% | 1.304.108,00 |
| 20.09.2024 | 1,68 | 1,71 | 1,63 | 1,67 | -2,34% | 6.263.497,00 |
| 19.09.2024 | 1,80 | 1,80 | 1,69 | 1,71 | -2,29% | 1.412.792,00 |
| 18.09.2024 | 1,77 | 1,81 | 1,72 | 1,75 | -1,13% | 1.806.503,00 |
| 17.09.2024 | 1,75 | 1,79 | 1,74 | 1,77 | 1,72% | 1.513.930,00 |
| 16.09.2024 | 1,74 | 1,76 | 1,70 | 1,74 | 1,16% | 1.463.038,00 |
| 13.09.2024 | 1,70 | 1,75 | 1,69 | 1,72 | 2,38% | 1.233.376,00 |
| 12.09.2024 | 1,68 | 1,71 | 1,65 | 1,68 | 1,82% | 1.307.318,00 |
| 11.09.2024 | 1,61 | 1,68 | 1,60 | 1,65 | 3,77% | 1.642.487,00 |
| 10.09.2024 | 1,64 | 1,64 | 1,54 | 1,59 | -3,64% | 1.981.209,00 |
| 09.09.2024 | 1,61 | 1,70 | 1,59 | 1,65 | 4,43% | 2.781.749,00 |
| 06.09.2024 | 1,61 | 1,65 | 1,56 | 1,58 | -2,47% | 1.495.709,00 |
| 05.09.2024 | 1,61 | 1,67 | 1,60 | 1,62 | 0,00% | 1.537.664,00 |
| 04.09.2024 | 1,70 | 1,73 | 1,61 | 1,62 | -5,81% | 1.723.448,00 |
| 03.09.2024 | 1,80 | 1,82 | 1,70 | 1,72 | -7,03% | 1.297.521,00 |
| 30.08.2024 | 1,86 | 1,87 | 1,80 | 1,85 | -2,12% | 564.844,00 |
| 29.08.2024 | 1,84 | 1,91 | 1,83 | 1,89 | 3,28% | 1.160.165,00 |
| 28.08.2024 | 1,82 | 1,83 | 1,79 | 1,83 | -0,54% | 1.026.405,00 |
| 27.08.2024 | 1,93 | 1,93 | 1,84 | 1,84 | -4,66% | 1.223.049,00 |
| 26.08.2024 | 1,90 | 1,94 | 1,88 | 1,93 | 2,12% | 1.280.392,00 |
| 23.08.2024 | 1,82 | 1,90 | 1,82 | 1,89 | 3,85% | 1.119.988,00 |
| 22.08.2024 | 1,85 | 1,85 | 1,79 | 1,82 | -0,55% | 732.168,00 |
| 21.08.2024 | 1,84 | 1,84 | 1,81 | 1,83 | -0,54% | 625.653,00 |
| 20.08.2024 | 1,88 | 1,88 | 1,80 | 1,84 | -3,16% | 1.086.779,00 |
| 19.08.2024 | 1,86 | 1,90 | 1,86 | 1,90 | 2,15% | 1.097.842,00 |
| 16.08.2024 | 1,87 | 1,90 | 1,83 | 1,86 | -1,06% | 724.014,00 |
| 15.08.2024 | 1,85 | 1,90 | 1,82 | 1,88 | 3,30% | 983.129,00 |
| 14.08.2024 | 1,86 | 1,86 | 1,81 | 1,82 | -2,67% | 880.645,00 |
| 13.08.2024 | 1,85 | 1,88 | 1,81 | 1,87 | 0,54% | 1.387.408,00 |
| 12.08.2024 | 1,78 | 1,87 | 1,76 | 1,86 | 5,08% | 1.494.203,00 |
| 09.08.2024 | 1,84 | 1,84 | 1,76 | 1,77 | -3,80% | 956.821,00 |
| 08.08.2024 | 1,68 | 1,85 | 1,68 | 1,84 | 10,18% | 1.827.650,00 |
| 07.08.2024 | 1,75 | 1,76 | 1,66 | 1,67 | -2,34% | 2.151.856,00 |
| 06.08.2024 | 1,66 | 1,72 | 1,64 | 1,71 | 3,64% | 1.709.544,00 |
| 05.08.2024 | 1,60 | 1,68 | 1,53 | 1,65 | -2,94% | 2.691.198,00 |
| 02.08.2024 | 1,82 | 1,83 | 1,69 | 1,70 | -8,11% | 1.802.642,00 |
| 01.08.2024 | 1,96 | 1,97 | 1,82 | 1,85 | -6,09% | 1.495.182,00 |
| 31.07.2024 | 1,93 | 1,99 | 1,91 | 1,97 | 3,68% | 1.513.378,00 |
| 30.07.2024 | 1,88 | 1,91 | 1,86 | 1,90 | 0,53% | 842.038,00 |
| 29.07.2024 | 1,91 | 1,93 | 1,84 | 1,89 | -1,56% | 1.498.112,00 |
| 26.07.2024 | 1,94 | 2,00 | 1,84 | 1,92 | -1,54% | 1.397.820,00 |
| 25.07.2024 | 1,85 | 1,95 | 1,83 | 1,95 | 3,72% | 2.399.445,00 |
| 24.07.2024 | 1,92 | 1,94 | 1,87 | 1,88 | -1,05% | 1.100.107,00 |
| 23.07.2024 | 1,93 | 1,93 | 1,88 | 1,90 | -2,06% | 1.086.772,00 |
| 22.07.2024 | 1,90 | 1,94 | 1,87 | 1,94 | 1,04% | 1.374.914,00 |
| 19.07.2024 | 1,96 | 1,96 | 1,88 | 1,92 | -2,04% | 1.634.105,00 |
| 18.07.2024 | 1,99 | 2,05 | 1,94 | 1,96 | -1,51% | 2.592.121,00 |
| 17.07.2024 | 1,96 | 2,06 | 1,95 | 1,99 | 1,02% | 3.048.651,00 |
| 16.07.2024 | 1,92 | 1,97 | 1,90 | 1,97 | 0,51% | 2.120.736,00 |
| 15.07.2024 | 1,91 | 1,98 | 1,87 | 1,96 | 3,16% | 3.003.784,00 |
| 12.07.2024 | 1,89 | 1,92 | 1,87 | 1,90 | 1,06% | 1.588.278,00 |
| 11.07.2024 | 1,77 | 1,88 | 1,77 | 1,88 | 5,62% | 3.086.324,00 |
| 10.07.2024 | 1,81 | 1,81 | 1,75 | 1,78 | -1,66% | 1.315.394,00 |
| 09.07.2024 | 1,79 | 1,85 | 1,78 | 1,81 | 0,56% | 2.107.058,00 |
| 08.07.2024 | 1,70 | 1,82 | 1,69 | 1,80 | 8,43% | 3.065.025,00 |
| 05.07.2024 | 1,73 | 1,74 | 1,64 | 1,66 | -4,05% | 1.959.038,00 |
| 03.07.2024 | 1,72 | 1,76 | 1,72 | 1,73 | 1,17% | 600.943,00 |
| 02.07.2024 | 1,75 | 1,76 | 1,70 | 1,71 | -0,58% | 1.335.722,00 |
| 01.07.2024 | 1,70 | 1,73 | 1,66 | 1,72 | 1,78% | 1.711.155,00 |
| 28.06.2024 | 1,67 | 1,70 | 1,64 | 1,69 | 1,20% | 6.695.755,00 |
| 27.06.2024 | 1,61 | 1,67 | 1,61 | 1,67 | 4,38% | 928.191,00 |
| 26.06.2024 | 1,56 | 1,60 | 1,55 | 1,60 | 2,56% | 1.046.366,00 |
| 25.06.2024 | 1,62 | 1,62 | 1,55 | 1,56 | -3,70% | 1.542.341,00 |
| 24.06.2024 | 1,55 | 1,63 | 1,53 | 1,62 | 5,19% | 2.334.167,00 |
| 21.06.2024 | 1,60 | 1,62 | 1,54 | 1,54 | -4,35% | 3.058.340,00 |
| 20.06.2024 | 1,57 | 1,63 | 1,57 | 1,61 | 3,21% | 2.003.810,00 |
| 18.06.2024 | 1,60 | 1,62 | 1,56 | 1,56 | -3,11% | 1.762.461,00 |
| 17.06.2024 | 1,62 | 1,66 | 1,58 | 1,61 | -0,62% | 1.344.797,00 |
| 14.06.2024 | 1,64 | 1,67 | 1,61 | 1,62 | -1,82% | 1.464.537,00 |
| 13.06.2024 | 1,64 | 1,67 | 1,58 | 1,65 | 0,61% | 1.950.187,00 |