1,606$
-1,16%
Echtzeit-Aktienkurs Rekor Systems Inc.
Bid:
Ask:
Aktienkurse zur Rekor Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,64 | 1,71 | 1,62 | 1,62 | -1,22% | 2.358.658,00 |
| 16.12.2025 | 1,67 | 1,70 | 1,62 | 1,64 | -1,80% | 2.092.037,00 |
| 15.12.2025 | 1,75 | 1,76 | 1,57 | 1,67 | -4,57% | 4.268.932,00 |
| 12.12.2025 | 1,87 | 1,87 | 1,74 | 1,75 | -6,17% | 2.255.141,00 |
| 11.12.2025 | 1,90 | 1,91 | 1,80 | 1,87 | -2,86% | 1.281.192,00 |
| 10.12.2025 | 1,94 | 1,96 | 1,85 | 1,92 | -1,54% | 2.026.246,00 |
| 09.12.2025 | 1,87 | 1,95 | 1,83 | 1,95 | 5,41% | 1.639.688,00 |
| 08.12.2025 | 1,90 | 1,95 | 1,79 | 1,85 | -2,12% | 1.991.401,00 |
| 05.12.2025 | 1,92 | 1,94 | 1,88 | 1,89 | -2,07% | 2.072.278,00 |
| 04.12.2025 | 1,80 | 1,94 | 1,78 | 1,93 | 7,82% | 2.693.450,00 |
| 03.12.2025 | 1,73 | 1,81 | 1,68 | 1,79 | 3,47% | 1.662.101,00 |
| 02.12.2025 | 1,70 | 1,78 | 1,70 | 1,73 | 2,37% | 1.217.610,00 |
| 01.12.2025 | 1,74 | 1,76 | 1,66 | 1,69 | -3,98% | 3.467.373,00 |
| 28.11.2025 | 1,75 | 1,80 | 1,74 | 1,76 | 2,92% | 1.291.128,00 |
| 26.11.2025 | 1,73 | 1,74 | 1,66 | 1,71 | -0,58% | 3.236.451,00 |
| 25.11.2025 | 1,71 | 1,73 | 1,66 | 1,72 | 0,00% | 2.307.039,00 |
| 24.11.2025 | 1,74 | 1,77 | 1,68 | 1,72 | -0,58% | 2.946.209,00 |
| 21.11.2025 | 1,74 | 1,77 | 1,63 | 1,73 | -1,14% | 4.414.331,00 |
| 20.11.2025 | 1,97 | 1,99 | 1,73 | 1,75 | -8,14% | 3.416.662,00 |
| 19.11.2025 | 1,99 | 2,04 | 1,88 | 1,91 | -5,22% | 2.586.788,00 |
| 18.11.2025 | 1,89 | 2,01 | 1,84 | 2,01 | 4,15% | 3.374.268,00 |
| 17.11.2025 | 2,14 | 2,15 | 1,89 | 1,93 | -9,81% | 3.975.505,00 |
| 14.11.2025 | 1,95 | 2,27 | 1,92 | 2,14 | 5,94% | 8.335.601,00 |
| 13.11.2025 | 2,19 | 2,19 | 1,94 | 2,02 | -8,18% | 5.974.694,00 |
| 12.11.2025 | 2,20 | 2,24 | 2,11 | 2,20 | 0,92% | 3.052.452,00 |
| 11.11.2025 | 2,15 | 2,23 | 2,12 | 2,18 | 0,93% | 3.590.344,00 |
| 10.11.2025 | 2,35 | 2,35 | 2,12 | 2,16 | -3,14% | 3.158.547,00 |
| 07.11.2025 | 2,08 | 2,24 | 2,01 | 2,23 | 3,24% | 4.505.497,00 |
| 06.11.2025 | 2,32 | 2,32 | 2,14 | 2,16 | -6,49% | 2.675.075,00 |
| 05.11.2025 | 2,31 | 2,35 | 2,24 | 2,31 | 0,22% | 2.339.854,00 |
| 04.11.2025 | 2,37 | 2,45 | 2,28 | 2,31 | -7,98% | 4.091.320,00 |
| 03.11.2025 | 2,57 | 2,60 | 2,44 | 2,51 | -0,99% | 2.626.671,00 |
| 31.10.2025 | 2,49 | 2,56 | 2,40 | 2,53 | 3,27% | 2.938.733,00 |
| 30.10.2025 | 2,43 | 2,51 | 2,40 | 2,45 | -4,30% | 3.601.298,00 |
| 29.10.2025 | 2,71 | 2,72 | 2,49 | 2,56 | -6,23% | 5.771.955,00 |
| 28.10.2025 | 2,90 | 2,90 | 2,66 | 2,73 | -6,83% | 5.668.611,00 |
| 27.10.2025 | 2,97 | 3,01 | 2,81 | 2,93 | 3,17% | 7.124.770,00 |
| 24.10.2025 | 2,82 | 2,98 | 2,75 | 2,84 | 6,59% | 7.481.778,00 |
| 23.10.2025 | 2,71 | 2,77 | 2,62 | 2,66 | 0,16% | 4.783.172,00 |
| 22.10.2025 | 2,78 | 2,85 | 2,56 | 2,66 | -8,28% | 8.737.884,00 |
| 21.10.2025 | 3,09 | 3,11 | 2,86 | 2,90 | -4,92% | 8.168.171,00 |
| 20.10.2025 | 3,42 | 3,42 | 2,92 | 3,05 | -4,53% | 16.318.308,00 |
| 17.10.2025 | 2,57 | 3,23 | 2,56 | 3,19 | 22,88% | - |
| 16.10.2025 | 2,69 | 2,99 | 2,52 | 2,60 | -0,76% | 13.573.117,00 |
| 15.10.2025 | 2,68 | 2,72 | 2,36 | 2,62 | 3,97% | 11.299.552,00 |
| 14.10.2025 | 2,39 | 2,70 | 2,18 | 2,52 | 21,15% | 26.440.358,00 |
| 13.10.2025 | 2,07 | 2,09 | 1,96 | 2,08 | 2,46% | 4.576.740,00 |
| 10.10.2025 | 2,02 | 2,23 | 1,99 | 2,03 | 3,57% | 10.773.922,00 |
| 09.10.2025 | 2,11 | 2,18 | 1,94 | 1,96 | -1,51% | 8.359.671,00 |
| 08.10.2025 | 2,11 | 2,23 | 1,86 | 1,99 | -5,69% | 10.035.868,00 |
| 07.10.2025 | 2,18 | 2,33 | 2,02 | 2,11 | 16,57% | 23.840.258,00 |
| 06.10.2025 | 1,69 | 1,83 | 1,69 | 1,81 | 9,70% | 5.546.905,00 |
| 03.10.2025 | 1,67 | 1,76 | 1,63 | 1,65 | 1,85% | 4.377.875,00 |
| 02.10.2025 | 1,66 | 1,67 | 1,58 | 1,62 | 0,00% | 2.599.704,00 |
| 01.10.2025 | 1,57 | 1,64 | 1,57 | 1,62 | 3,18% | 2.834.975,00 |
| 30.09.2025 | 1,65 | 1,66 | 1,53 | 1,57 | -7,10% | 4.672.367,00 |
| 29.09.2025 | 1,80 | 1,81 | 1,65 | 1,69 | -3,43% | 2.687.190,00 |
| 26.09.2025 | 1,75 | 1,79 | 1,69 | 1,75 | 0,00% | 2.003.087,00 |
| 25.09.2025 | 1,71 | 1,76 | 1,62 | 1,75 | -2,23% | 4.289.569,00 |
| 24.09.2025 | 1,84 | 1,87 | 1,76 | 1,79 | -1,65% | 3.429.114,00 |
| 23.09.2025 | 1,92 | 1,98 | 1,80 | 1,82 | -3,70% | 5.816.032,00 |
| 22.09.2025 | 1,80 | 1,97 | 1,75 | 1,89 | 5,59% | 7.783.064,00 |
| 19.09.2025 | 1,71 | 1,83 | 1,64 | 1,79 | 9,82% | 10.076.534,00 |
| 18.09.2025 | 1,48 | 1,63 | 1,45 | 1,63 | 10,88% | 6.296.772,00 |
| 17.09.2025 | 1,40 | 1,53 | 1,38 | 1,47 | 2,08% | 4.145.905,00 |
| 16.09.2025 | 1,48 | 1,48 | 1,35 | 1,44 | 1,41% | 3.521.849,00 |
| 15.09.2025 | 1,27 | 1,45 | 1,26 | 1,42 | 18,33% | 7.462.354,00 |
| 12.09.2025 | 1,20 | 1,22 | 1,16 | 1,20 | 0,84% | 1.605.700,00 |
| 11.09.2025 | 1,12 | 1,20 | 1,10 | 1,19 | 7,21% | 1.538.061,00 |
| 10.09.2025 | 1,19 | 1,22 | 1,11 | 1,11 | -8,26% | 2.040.167,00 |
| 09.09.2025 | 1,10 | 1,23 | 1,07 | 1,21 | 10,00% | 2.399.456,00 |
| 08.09.2025 | 1,09 | 1,12 | 1,09 | 1,10 | 0,92% | 1.108.393,00 |
| 05.09.2025 | 1,10 | 1,12 | 1,08 | 1,09 | 1,87% | 793.237,00 |
| 04.09.2025 | 1,10 | 1,12 | 1,06 | 1,07 | -2,73% | 1.028.538,00 |
| 03.09.2025 | 1,08 | 1,11 | 1,08 | 1,10 | 0,92% | 714.264,00 |
| 02.09.2025 | 1,09 | 1,12 | 1,07 | 1,09 | -2,68% | 1.417.224,00 |
| 29.08.2025 | 1,17 | 1,18 | 1,10 | 1,12 | -4,27% | 2.232.164,00 |
| 28.08.2025 | 1,20 | 1,21 | 1,16 | 1,17 | -2,50% | 1.126.030,00 |
| 27.08.2025 | 1,19 | 1,22 | 1,18 | 1,20 | 1,69% | 1.381.039,00 |
| 26.08.2025 | 1,16 | 1,19 | 1,14 | 1,18 | 0,85% | 1.178.541,00 |
| 25.08.2025 | 1,15 | 1,19 | 1,14 | 1,17 | 0,00% | 1.484.050,00 |
| 22.08.2025 | 1,09 | 1,19 | 1,09 | 1,17 | 6,36% | 2.441.134,00 |
| 21.08.2025 | 1,06 | 1,12 | 1,06 | 1,10 | 2,80% | 2.123.642,00 |
| 20.08.2025 | 1,03 | 1,09 | 1,01 | 1,07 | 1,90% | 2.094.037,00 |
| 19.08.2025 | 1,08 | 1,09 | 1,03 | 1,05 | -2,78% | 1.820.664,00 |
| 18.08.2025 | 1,08 | 1,09 | 1,05 | 1,08 | 0,00% | 1.072.566,00 |
| 15.08.2025 | 1,13 | 1,14 | 1,08 | 1,08 | -2,70% | 1.718.051,00 |
| 14.08.2025 | 1,13 | 1,17 | 1,11 | 1,11 | -4,31% | 1.450.665,00 |
| 13.08.2025 | 1,13 | 1,21 | 1,12 | 1,16 | 4,50% | 3.343.252,00 |
| 12.08.2025 | 1,10 | 1,14 | 1,08 | 1,11 | 1,83% | 4.130.273,00 |
| 11.08.2025 | 1,10 | 1,11 | 1,06 | 1,09 | -0,91% | 2.026.892,00 |
| 08.08.2025 | 1,09 | 1,12 | 1,08 | 1,10 | 3,77% | 1.521.558,00 |
| 07.08.2025 | 1,08 | 1,11 | 1,04 | 1,06 | -1,85% | 1.731.365,00 |
| 06.08.2025 | 1,09 | 1,11 | 1,07 | 1,08 | -1,82% | 1.144.892,00 |
| 05.08.2025 | 1,12 | 1,15 | 1,10 | 1,10 | -0,90% | 1.915.638,00 |
| 04.08.2025 | 1,12 | 1,16 | 1,10 | 1,11 | 0,91% | 2.309.915,00 |
| 01.08.2025 | 1,10 | 1,13 | 1,07 | 1,10 | -2,65% | 2.007.662,00 |
| 31.07.2025 | 1,12 | 1,18 | 1,10 | 1,13 | 2,73% | 1.269.924,00 |
| 30.07.2025 | 1,13 | 1,16 | 1,09 | 1,10 | -2,65% | 2.441.005,00 |
| 29.07.2025 | 1,24 | 1,25 | 1,13 | 1,13 | -7,38% | 3.903.076,00 |