2,587$
2,67%
Echtzeit-Aktienkurs Rekor Systems Inc.
Bid:
Ask:
Aktienkurse zur Rekor Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 8,80% | 5.546.905,00 |
| 03.10.2025 | 1,69 | 1,74 | 1,65 | 1,66 | 2,69% | - |
| 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 | 10,15% | 10.076.534,00 |
| 18.09.2025 | 1,48 | 1,63 | 1,45 | 1,63 | 10,54% | 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 | 9,51% | 2.399.456,00 |
| 08.09.2025 | 1,11 | 1,11 | 1,10 | 1,10 | 1,37% | 1.098.185,00 |
| 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 | -2,28% | 1.028.538,00 |
| 03.09.2025 | 1,08 | 1,11 | 1,08 | 1,10 | 0,46% | 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 | 2,30% | 4.130.273,00 |
| 11.08.2025 | 1,10 | 1,11 | 1,06 | 1,09 | -1,36% | 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 |
| 28.07.2025 | 1,30 | 1,31 | 1,20 | 1,22 | -2,40% | 2.949.913,00 |
| 25.07.2025 | 1,35 | 1,36 | 1,23 | 1,25 | -6,72% | 2.709.386,00 |
| 24.07.2025 | 1,40 | 1,40 | 1,34 | 1,34 | -3,60% | 2.593.100,00 |
| 23.07.2025 | 1,36 | 1,40 | 1,34 | 1,39 | 3,73% | 2.659.543,00 |
| 22.07.2025 | 1,36 | 1,38 | 1,29 | 1,34 | -0,74% | 3.835.852,00 |
| 21.07.2025 | 1,37 | 1,42 | 1,33 | 1,35 | 0,75% | 3.120.429,00 |
| 18.07.2025 | 1,35 | 1,38 | 1,31 | 1,34 | 0,00% | 1.863.187,00 |
| 17.07.2025 | 1,28 | 1,36 | 1,28 | 1,34 | 5,51% | 3.536.612,00 |
| 16.07.2025 | 1,23 | 1,28 | 1,21 | 1,27 | 4,96% | 2.163.752,00 |
| 15.07.2025 | 1,28 | 1,30 | 1,20 | 1,21 | -1,63% | 2.619.990,00 |
| 14.07.2025 | 1,22 | 1,26 | 1,20 | 1,23 | 0,00% | 1.793.988,00 |
| 11.07.2025 | 1,23 | 1,30 | 1,22 | 1,23 | 0,00% | 2.254.092,00 |
| 10.07.2025 | 1,23 | 1,26 | 1,22 | 1,23 | 0,00% | 1.795.346,00 |
| 09.07.2025 | 1,21 | 1,25 | 1,19 | 1,23 | 1,65% | 1.902.021,00 |
| 08.07.2025 | 1,25 | 1,34 | 1,21 | 1,21 | -3,20% | 3.413.018,00 |
| 07.07.2025 | 1,21 | 1,27 | 1,19 | 1,25 | 1,63% | 2.645.820,00 |
| 03.07.2025 | 1,21 | 1,25 | 1,20 | 1,23 | 2,50% | 2.040.859,00 |
| 02.07.2025 | 1,10 | 1,22 | 1,10 | 1,20 | 9,09% | 4.197.059,00 |
| 01.07.2025 | 1,16 | 1,18 | 1,08 | 1,10 | -5,98% | 7.039.757,00 |
| 30.06.2025 | 1,16 | 1,21 | 1,14 | 1,17 | 2,63% | 3.983.734,00 |
| 27.06.2025 | 1,25 | 1,27 | 1,14 | 1,14 | -8,80% | 12.694.445,00 |
| 26.06.2025 | 1,23 | 1,27 | 1,19 | 1,25 | 4,17% | 2.411.717,00 |
| 25.06.2025 | 1,21 | 1,26 | 1,17 | 1,20 | 3,45% | 3.953.591,00 |
| 24.06.2025 | 1,17 | 1,19 | 1,14 | 1,16 | 3,57% | 3.546.073,00 |
| 23.06.2025 | 1,16 | 1,19 | 1,08 | 1,12 | -3,45% | 3.605.244,00 |
| 20.06.2025 | 1,27 | 1,28 | 1,15 | 1,16 | -6,45% | 4.381.521,00 |
| 18.06.2025 | 1,20 | 1,29 | 1,19 | 1,24 | 4,20% | 2.704.724,00 |
| 17.06.2025 | 1,28 | 1,30 | 1,19 | 1,19 | -8,46% | 3.444.767,00 |
| 16.06.2025 | 1,28 | 1,35 | 1,27 | 1,30 | 2,36% | 3.584.867,00 |
| 13.06.2025 | 1,28 | 1,35 | 1,25 | 1,27 | -7,30% | 4.317.401,00 |
| 12.06.2025 | 1,38 | 1,41 | 1,35 | 1,37 | 0,00% | 2.263.547,00 |
| 11.06.2025 | 1,35 | 1,50 | 1,35 | 1,37 | 1,48% | 4.351.493,00 |
| 10.06.2025 | 1,44 | 1,47 | 1,32 | 1,35 | -6,90% | 4.171.206,00 |
| 09.06.2025 | 1,42 | 1,48 | 1,33 | 1,45 | 2,47% | 4.567.399,00 |
| 06.06.2025 | 1,62 | 1,64 | 1,41 | 1,42 | -3,74% | 7.959.799,00 |
| 05.06.2025 | 1,58 | 1,58 | 1,44 | 1,47 | -8,13% | 6.538.982,00 |
| 04.06.2025 | 1,52 | 1,70 | 1,47 | 1,60 | 11,11% | 13.349.865,00 |
| 03.06.2025 | 1,35 | 1,57 | 1,27 | 1,44 | 30,91% | 41.372.298,00 |
| 02.06.2025 | 1,15 | 1,15 | 1,08 | 1,10 | -5,17% | 2.512.461,00 |
| 30.05.2025 | 1,16 | 1,20 | 1,10 | 1,16 | 0,00% | 3.185.231,00 |
| 29.05.2025 | 1,18 | 1,33 | 1,14 | 1,16 | 1,75% | 6.875.371,00 |
| 28.05.2025 | 1,20 | 1,24 | 1,14 | 1,14 | -5,00% | 3.463.868,00 |
| 27.05.2025 | 1,04 | 1,25 | 1,02 | 1,20 | 18,81% | 7.080.528,00 |
| 23.05.2025 | 1,00 | 1,03 | 0,97 | 1,01 | -0,98% | 2.570.582,00 |
| 22.05.2025 | 1,00 | 1,06 | 0,96 | 1,02 | 2,03% | 2.317.442,00 |