0,903$
-10,64%
Echtzeit-Aktienkurs Rekor Systems Inc.
Bid:
Ask:
Aktienkurse zur Rekor Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 1,01 | 1,02 | 0,90 | 0,90 | -10,89% | 6.306.843,00 |
| 27.03.2025 | 1,02 | 1,06 | 1,00 | 1,01 | 0,00% | 2.031.508,00 |
| 26.03.2025 | 1,10 | 1,13 | 1,00 | 1,01 | -8,18% | 2.781.230,00 |
| 25.03.2025 | 1,17 | 1,18 | 1,07 | 1,10 | -4,35% | 4.417.695,00 |
| 24.03.2025 | 1,03 | 1,16 | 1,02 | 1,15 | 15,00% | 4.894.146,00 |
| 21.03.2025 | 1,01 | 1,03 | 0,99 | 1,00 | -0,99% | 3.018.200,00 |
| 20.03.2025 | 1,04 | 1,05 | 1,00 | 1,01 | -3,81% | 1.668.935,00 |
| 19.03.2025 | 1,03 | 1,08 | 1,01 | 1,05 | 3,45% | 2.579.329,00 |
| 18.03.2025 | 1,04 | 1,06 | 1,00 | 1,02 | -2,40% | 2.587.842,00 |
| 17.03.2025 | 1,09 | 1,11 | 0,98 | 1,04 | -4,59% | 5.819.027,00 |
| 14.03.2025 | 1,05 | 1,09 | 1,03 | 1,09 | 6,86% | 2.586.274,00 |
| 13.03.2025 | 1,16 | 1,17 | 1,01 | 1,02 | -12,82% | 4.124.623,00 |
| 12.03.2025 | 1,15 | 1,20 | 1,12 | 1,17 | 5,41% | 3.340.448,00 |
| 11.03.2025 | 1,06 | 1,12 | 1,04 | 1,11 | 4,72% | 2.886.921,00 |
| 10.03.2025 | 1,13 | 1,16 | 1,05 | 1,06 | -8,62% | 5.725.732,00 |
| 07.03.2025 | 1,11 | 1,18 | 1,07 | 1,16 | 3,57% | 2.578.447,00 |
| 06.03.2025 | 1,15 | 1,23 | 1,06 | 1,12 | -6,67% | 4.729.484,00 |
| 05.03.2025 | 1,16 | 1,22 | 1,13 | 1,20 | 1,69% | 2.704.019,00 |
| 04.03.2025 | 1,11 | 1,26 | 1,09 | 1,18 | 1,72% | 5.378.141,00 |
| 03.03.2025 | 1,33 | 1,39 | 1,15 | 1,16 | -5,69% | 7.465.325,00 |
| 28.02.2025 | 1,23 | 1,26 | 1,16 | 1,23 | -1,60% | 4.568.190,00 |
| 27.02.2025 | 1,39 | 1,39 | 1,22 | 1,25 | -7,41% | 8.108.664,00 |
| 26.02.2025 | 1,52 | 1,53 | 1,30 | 1,35 | -5,59% | 6.292.004,00 |
| 25.02.2025 | 1,59 | 1,65 | 1,42 | 1,43 | -10,63% | 6.559.334,00 |
| 24.02.2025 | 1,69 | 1,71 | 1,58 | 1,60 | -5,88% | 6.252.580,00 |
| 21.02.2025 | 1,88 | 1,89 | 1,70 | 1,70 | -7,61% | 6.848.364,00 |
| 20.02.2025 | 2,00 | 2,04 | 1,84 | 1,84 | -8,91% | 6.778.533,00 |
| 19.02.2025 | 2,20 | 2,22 | 2,01 | 2,02 | -7,34% | 5.062.616,00 |
| 18.02.2025 | 2,02 | 2,19 | 1,99 | 2,18 | 10,42% | 7.979.063,00 |
| 17.02.2025 | 2,00 | 2,00 | 1,97 | 1,97 | 2,82% | - |
| 14.02.2025 | 2,09 | 2,11 | 1,89 | 1,92 | -9,00% | 6.871.710,00 |
| 13.02.2025 | 2,14 | 2,18 | 2,00 | 2,11 | -0,94% | 5.739.703,00 |
| 12.02.2025 | 1,94 | 2,19 | 1,86 | 2,13 | 4,93% | 6.749.175,00 |
| 11.02.2025 | 2,15 | 2,25 | 2,02 | 2,03 | -3,33% | 4.882.593,00 |
| 10.02.2025 | 2,09 | 2,28 | 2,05 | 2,10 | -7,89% | 9.378.098,00 |
| 07.02.2025 | 2,52 | 2,53 | 2,22 | 2,28 | -8,43% | 9.491.519,00 |
| 06.02.2025 | 2,55 | 2,67 | 2,41 | 2,49 | -5,32% | 10.100.826,00 |
| 05.02.2025 | 2,20 | 2,67 | 2,11 | 2,63 | 19,55% | 14.370.803,00 |
| 04.02.2025 | 2,02 | 2,20 | 2,01 | 2,20 | 8,64% | 6.737.958,00 |
| 03.02.2025 | 1,83 | 2,18 | 1,80 | 2,03 | -0,25% | 9.577.856,00 |
| 31.01.2025 | 1,90 | 2,12 | 1,90 | 2,03 | 10,93% | 10.282.967,00 |
| 30.01.2025 | 1,72 | 1,90 | 1,72 | 1,83 | 12,96% | 7.094.856,00 |
| 29.01.2025 | 1,72 | 1,73 | 1,60 | 1,62 | -5,81% | 4.134.780,00 |
| 28.01.2025 | 1,78 | 1,82 | 1,68 | 1,72 | 0,00% | 4.359.627,00 |
| 27.01.2025 | 1,80 | 1,91 | 1,71 | 1,72 | -8,51% | 6.094.178,00 |
| 24.01.2025 | 1,98 | 2,06 | 1,79 | 1,88 | -6,47% | 7.282.299,00 |
| 23.01.2025 | 2,03 | 2,21 | 1,91 | 2,01 | -3,37% | 11.075.902,00 |
| 22.01.2025 | 1,67 | 2,22 | 1,63 | 2,08 | 32,48% | 33.536.256,00 |
| 21.01.2025 | 1,86 | 1,94 | 1,54 | 1,57 | -1,88% | 15.505.503,00 |
| 17.01.2025 | 1,55 | 1,68 | 1,54 | 1,60 | 3,90% | 5.379.341,00 |
| 16.01.2025 | 1,55 | 1,65 | 1,47 | 1,54 | 0,00% | 4.475.945,00 |
| 15.01.2025 | 1,52 | 1,72 | 1,47 | 1,54 | 7,32% | 7.870.645,00 |
| 14.01.2025 | 1,49 | 1,62 | 1,40 | 1,44 | -4,33% | 5.334.479,00 |
| 13.01.2025 | 1,71 | 1,71 | 1,41 | 1,50 | -17,58% | 8.544.646,00 |
| 10.01.2025 | 1,90 | 1,90 | 1,66 | 1,82 | 11,66% | 9.024.977,00 |
| 08.01.2025 | 2,00 | 2,00 | 1,61 | 1,63 | -28,51% | 11.970.467,00 |
| 07.01.2025 | 2,36 | 2,36 | 2,04 | 2,28 | -5,39% | 10.676.673,00 |
| 06.01.2025 | 1,86 | 2,59 | 1,84 | 2,41 | 31,69% | 27.820.318,00 |
| 03.01.2025 | 1,79 | 1,94 | 1,58 | 1,83 | 5,17% | 9.785.616,00 |
| 02.01.2025 | 1,69 | 1,90 | 1,60 | 1,74 | 11,54% | 12.458.151,00 |
| 31.12.2024 | 2,04 | 2,05 | 1,42 | 1,56 | -16,13% | 22.474.586,00 |
| 30.12.2024 | 1,92 | 2,31 | 1,61 | 1,86 | 43,08% | 73.426.047,00 |
| 27.12.2024 | 1,25 | 1,33 | 1,03 | 1,30 | 27,45% | 17.118.596,00 |
| 26.12.2024 | 0,91 | 1,02 | 0,85 | 1,02 | 14,61% | 6.227.351,00 |
| 24.12.2024 | 0,88 | 0,90 | 0,84 | 0,89 | 1,71% | 1.271.814,00 |
| 23.12.2024 | 0,88 | 0,89 | 0,83 | 0,88 | 6,71% | 1.625.625,00 |
| 20.12.2024 | 0,80 | 0,86 | 0,78 | 0,82 | 1,36% | 1.561.462,00 |
| 19.12.2024 | 0,89 | 0,91 | 0,81 | 0,81 | -5,93% | 1.313.540,00 |
| 18.12.2024 | 0,82 | 0,95 | 0,82 | 0,86 | 3,61% | 1.819.686,00 |
| 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 |