0,862$
3,82%
Echtzeit-Aktienkurs Rekor Systems
Bid:
Ask:
Aktienkurse zur Rekor Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 0,82 | 0,95 | 0,82 | 0,86 | 3,61% | 1.751.589,00 |
| 17.12.2024 | 0,82 | 0,85 | 0,81 | 0,83 | 0,00% | 678.684,00 |
| 16.12.2024 | 0,86 | 0,88 | 0,82 | 0,83 | -1,78% | 1.141.293,00 |
| 13.12.2024 | 0,85 | 0,85 | 0,81 | 0,85 | 0,60% | 616.119,00 |
| 12.12.2024 | 0,84 | 0,86 | 0,82 | 0,84 | -1,18% | 414.948,00 |
| 11.12.2024 | 0,84 | 0,87 | 0,81 | 0,85 | 2,19% | 449.824,00 |
| 10.12.2024 | 0,87 | 0,89 | 0,83 | 0,83 | -3,77% | 616.828,00 |
| 09.12.2024 | 0,93 | 0,94 | 0,86 | 0,86 | -4,80% | 1.010.255,00 |
| 06.12.2024 | 0,83 | 0,92 | 0,83 | 0,91 | 10,52% | 1.850.281,00 |
| 05.12.2024 | 0,86 | 0,87 | 0,81 | 0,82 | -3,69% | 626.810,00 |
| 04.12.2024 | 0,84 | 0,87 | 0,79 | 0,85 | 1,97% | 1.522.801,00 |
| 03.12.2024 | 0,90 | 0,92 | 0,83 | 0,84 | -6,00% | 774.448,00 |
| 02.12.2024 | 1,00 | 1,00 | 0,87 | 0,89 | -8,44% | 884.623,00 |
| 29.11.2024 | 0,96 | 1,02 | 0,95 | 0,97 | 1,14% | 873.438,00 |
| 27.11.2024 | 1,02 | 1,02 | 0,95 | 0,96 | -4,85% | 741.179,00 |
| 26.11.2024 | 0,97 | 1,01 | 0,96 | 1,01 | 5,77% | 492.867,00 |
| 25.11.2024 | 0,96 | 1,05 | 0,94 | 0,95 | -0,94% | 1.729.746,00 |
| 22.11.2024 | 0,95 | 1,01 | 0,93 | 0,96 | -0,77% | 1.148.478,00 |
| 21.11.2024 | 0,93 | 0,98 | 0,91 | 0,97 | 5,31% | 547.523,00 |
| 20.11.2024 | 0,95 | 0,95 | 0,89 | 0,92 | 1,42% | 751.288,00 |
| 19.11.2024 | 0,82 | 0,91 | 0,81 | 0,91 | 10,66% | 1.320.525,00 |
| 18.11.2024 | 0,92 | 0,95 | 0,82 | 0,82 | -8,16% | 1.451.984,00 |
| 15.11.2024 | 1,02 | 1,03 | 0,89 | 0,90 | -17,13% | 2.968.641,00 |
| 14.11.2024 | 1,16 | 1,18 | 1,08 | 1,08 | -5,68% | 1.658.845,00 |
| 13.11.2024 | 1,18 | 1,19 | 1,13 | 1,15 | -1,29% | 1.001.807,00 |
| 12.11.2024 | 1,20 | 1,21 | 1,13 | 1,16 | -3,33% | 961.416,00 |
| 11.11.2024 | 1,20 | 1,21 | 1,17 | 1,20 | 0,84% | 939.736,00 |
| 08.11.2024 | 1,10 | 1,20 | 1,10 | 1,19 | 6,25% | 1.030.729,00 |
| 07.11.2024 | 1,12 | 1,15 | 1,11 | 1,12 | -0,88% | 793.011,00 |
| 06.11.2024 | 1,12 | 1,17 | 1,11 | 1,13 | 2,73% | 1.573.028,00 |
| 05.11.2024 | 1,08 | 1,17 | 1,06 | 1,10 | 1,85% | 3.178.913,00 |
| 04.11.2024 | 1,08 | 1,09 | 1,06 | 1,08 | 1,89% | 433.208,00 |
| 01.11.2024 | 1,07 | 1,07 | 1,05 | 1,06 | 0,95% | 571.059,00 |
| 31.10.2024 | 1,05 | 1,08 | 1,05 | 1,05 | -0,94% | 656.024,00 |
| 30.10.2024 | 1,11 | 1,13 | 1,04 | 1,06 | -5,36% | 1.331.649,00 |
| 29.10.2024 | 1,10 | 1,13 | 1,09 | 1,12 | 2,75% | 546.644,00 |
| 28.10.2024 | 1,08 | 1,11 | 1,08 | 1,09 | 1,87% | 465.901,00 |
| 25.10.2024 | 1,13 | 1,15 | 1,07 | 1,07 | -1,83% | 441.844,00 |
| 24.10.2024 | 1,10 | 1,14 | 1,09 | 1,09 | -1,80% | 648.988,00 |
| 23.10.2024 | 1,18 | 1,18 | 1,10 | 1,11 | -5,93% | 594.127,00 |
| 22.10.2024 | 1,10 | 1,22 | 1,10 | 1,18 | 7,27% | 1.565.458,00 |
| 21.10.2024 | 1,17 | 1,18 | 1,10 | 1,10 | -6,78% | 695.523,00 |
| 18.10.2024 | 1,14 | 1,18 | 1,14 | 1,18 | 4,42% | 570.514,00 |
| 17.10.2024 | 1,16 | 1,18 | 1,12 | 1,13 | -2,59% | 257.348,00 |
| 16.10.2024 | 1,13 | 1,18 | 1,12 | 1,16 | 4,50% | 637.624,00 |
| 15.10.2024 | 1,15 | 1,16 | 1,11 | 1,11 | -3,90% | 561.025,00 |
| 14.10.2024 | 1,16 | 1,20 | 1,14 | 1,16 | -0,43% | 1.046.171,00 |
| 11.10.2024 | 1,08 | 1,16 | 1,08 | 1,16 | 8,41% | 787.898,00 |
| 10.10.2024 | 1,05 | 1,09 | 1,05 | 1,07 | 0,94% | 767.994,00 |
| 09.10.2024 | 1,12 | 1,12 | 1,06 | 1,06 | -5,36% | 525.179,00 |
| 08.10.2024 | 1,12 | 1,15 | 1,11 | 1,12 | -0,88% | 556.665,00 |
| 07.10.2024 | 1,07 | 1,20 | 1,06 | 1,13 | 7,62% | 1.447.618,00 |
| 04.10.2024 | 1,15 | 1,15 | 1,03 | 1,05 | -5,41% | 1.002.249,00 |
| 03.10.2024 | 1,14 | 1,14 | 1,08 | 1,11 | -1,77% | 759.747,00 |
| 02.10.2024 | 1,16 | 1,16 | 1,01 | 1,13 | -2,16% | 2.021.704,00 |
| 01.10.2024 | 1,17 | 1,19 | 1,13 | 1,16 | -2,53% | 748.517,00 |
| 30.09.2024 | 1,19 | 1,22 | 1,17 | 1,19 | -2,07% | 646.377,00 |
| 27.09.2024 | 1,21 | 1,25 | 1,20 | 1,21 | 0,00% | 929.758,00 |
| 26.09.2024 | 1,19 | 1,24 | 1,19 | 1,21 | 1,68% | 719.916,00 |
| 25.09.2024 | 1,22 | 1,22 | 1,17 | 1,19 | -1,65% | 373.712,00 |
| 24.09.2024 | 1,21 | 1,23 | 1,18 | 1,21 | 0,83% | 708.573,00 |
| 23.09.2024 | 1,20 | 1,25 | 1,18 | 1,20 | -0,83% | 682.615,00 |
| 20.09.2024 | 1,23 | 1,24 | 1,19 | 1,21 | -0,82% | 1.068.114,00 |
| 19.09.2024 | 1,25 | 1,28 | 1,20 | 1,22 | 1,67% | 739.129,00 |
| 18.09.2024 | 1,18 | 1,27 | 1,18 | 1,20 | 2,56% | 776.159,00 |
| 17.09.2024 | 1,17 | 1,20 | 1,14 | 1,17 | 0,86% | 716.246,00 |
| 16.09.2024 | 1,23 | 1,23 | 1,14 | 1,16 | -4,92% | 740.780,00 |
| 13.09.2024 | 1,23 | 1,24 | 1,20 | 1,22 | 0,83% | 806.020,00 |
| 12.09.2024 | 1,17 | 1,23 | 1,17 | 1,21 | 2,11% | 762.662,00 |
| 11.09.2024 | 1,17 | 1,19 | 1,12 | 1,19 | 0,42% | 604.597,00 |
| 10.09.2024 | 1,17 | 1,19 | 1,10 | 1,18 | 3,51% | 750.496,00 |
| 09.09.2024 | 1,14 | 1,17 | 1,12 | 1,14 | 0,00% | 1.511.405,00 |
| 06.09.2024 | 1,17 | 1,18 | 1,13 | 1,14 | -1,72% | 534.845,00 |
| 05.09.2024 | 1,17 | 1,19 | 1,14 | 1,16 | -0,85% | 546.559,00 |
| 04.09.2024 | 1,19 | 1,21 | 1,13 | 1,17 | -0,43% | 812.229,00 |
| 03.09.2024 | 1,24 | 1,25 | 1,17 | 1,18 | -6,00% | 915.451,00 |
| 30.08.2024 | 1,28 | 1,28 | 1,18 | 1,25 | 0,81% | 864.167,00 |
| 29.08.2024 | 1,24 | 1,29 | 1,21 | 1,24 | 0,81% | 845.539,00 |
| 28.08.2024 | 1,26 | 1,27 | 1,20 | 1,23 | -1,60% | 785.318,00 |
| 27.08.2024 | 1,28 | 1,30 | 1,25 | 1,25 | -2,34% | 660.932,00 |
| 26.08.2024 | 1,38 | 1,39 | 1,28 | 1,28 | -8,57% | 1.379.078,00 |
| 23.08.2024 | 1,39 | 1,44 | 1,37 | 1,40 | 1,45% | 680.817,00 |
| 22.08.2024 | 1,41 | 1,44 | 1,35 | 1,38 | -1,43% | 709.822,00 |
| 21.08.2024 | 1,32 | 1,40 | 1,31 | 1,40 | 6,87% | 934.603,00 |
| 20.08.2024 | 1,42 | 1,43 | 1,29 | 1,31 | -5,07% | 802.666,00 |
| 19.08.2024 | 1,33 | 1,38 | 1,30 | 1,38 | 5,34% | 1.471.223,00 |
| 16.08.2024 | 1,29 | 1,32 | 1,20 | 1,31 | 2,34% | 1.844.581,00 |
| 15.08.2024 | 1,48 | 1,51 | 1,26 | 1,28 | -7,91% | 2.846.128,00 |
| 14.08.2024 | 1,44 | 1,48 | 1,32 | 1,39 | -0,71% | 1.553.698,00 |
| 13.08.2024 | 1,45 | 1,47 | 1,37 | 1,40 | -2,10% | 1.681.515,00 |
| 12.08.2024 | 1,52 | 1,52 | 1,36 | 1,43 | -1,38% | 1.365.434,00 |
| 09.08.2024 | 1,52 | 1,56 | 1,43 | 1,45 | -3,33% | 899.852,00 |
| 08.08.2024 | 1,47 | 1,54 | 1,46 | 1,50 | 2,74% | 727.775,00 |
| 07.08.2024 | 1,59 | 1,60 | 1,44 | 1,46 | -5,81% | 733.980,00 |
| 06.08.2024 | 1,53 | 1,62 | 1,49 | 1,55 | 1,31% | 581.008,00 |
| 05.08.2024 | 1,48 | 1,58 | 1,46 | 1,53 | -6,13% | 821.644,00 |
| 02.08.2024 | 1,63 | 1,66 | 1,57 | 1,63 | -1,81% | 558.821,00 |
| 01.08.2024 | 1,82 | 1,82 | 1,59 | 1,66 | -8,29% | 1.465.957,00 |
| 31.07.2024 | 1,82 | 1,89 | 1,79 | 1,81 | 0,56% | 763.264,00 |
| 30.07.2024 | 1,80 | 1,82 | 1,72 | 1,80 | 1,12% | 607.885,00 |