1,105$
-2,22%
Echtzeit-Aktienkurs Rekor Systems
Bid:
Ask:
Aktienkurse zur Rekor Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 1,07 | 1,10 | 1,00 | 1,00 | -7,44% | 3.182.672,00 |
| 20.05.2025 | 1,06 | 1,10 | 1,06 | 1,08 | 2,86% | 3.051.846,00 |
| 19.05.2025 | 1,02 | 1,09 | 1,01 | 1,05 | -2,78% | 2.803.146,00 |
| 16.05.2025 | 1,02 | 1,08 | 1,01 | 1,08 | 5,37% | 2.450.549,00 |
| 15.05.2025 | 0,90 | 1,03 | 0,87 | 1,03 | 0,49% | 10.244.224,00 |
| 14.05.2025 | 1,08 | 1,08 | 0,99 | 1,02 | 0,00% | 5.523.867,00 |
| 13.05.2025 | 1,07 | 1,09 | 1,00 | 1,02 | -4,67% | 2.775.465,00 |
| 12.05.2025 | 1,03 | 1,11 | 1,03 | 1,07 | 4,90% | 4.802.931,00 |
| 09.05.2025 | 1,00 | 1,02 | 0,98 | 1,02 | 4,08% | 2.601.764,00 |
| 08.05.2025 | 0,92 | 0,98 | 0,91 | 0,98 | 8,66% | 2.981.505,00 |
| 07.05.2025 | 0,92 | 0,93 | 0,88 | 0,90 | 0,20% | 1.893.376,00 |
| 06.05.2025 | 0,90 | 0,93 | 0,86 | 0,90 | -0,17% | 2.540.980,00 |
| 05.05.2025 | 1,03 | 1,05 | 0,89 | 0,90 | -12,47% | 8.613.371,00 |
| 02.05.2025 | 1,03 | 1,05 | 1,01 | 1,03 | 0,98% | 1.998.963,00 |
| 01.05.2025 | 1,05 | 1,07 | 1,01 | 1,02 | -2,86% | 1.726.964,00 |
| 30.04.2025 | 0,99 | 1,05 | 0,97 | 1,05 | 1,94% | 2.345.181,00 |
| 29.04.2025 | 1,01 | 1,08 | 1,00 | 1,03 | 0,98% | 2.545.456,00 |
| 28.04.2025 | 1,00 | 1,02 | 0,90 | 1,02 | 4,62% | 4.446.221,00 |
| 25.04.2025 | 0,96 | 1,03 | 0,96 | 0,98 | 4,91% | 6.993.268,00 |
| 24.04.2025 | 0,86 | 0,94 | 0,86 | 0,93 | 7,45% | 3.991.886,00 |
| 23.04.2025 | 0,88 | 0,92 | 0,85 | 0,87 | 5,13% | 4.572.820,00 |
| 22.04.2025 | 0,79 | 0,83 | 0,79 | 0,82 | 5,35% | 2.064.925,00 |
| 21.04.2025 | 0,80 | 0,82 | 0,77 | 0,78 | -6,47% | 2.216.160,00 |
| 17.04.2025 | 0,76 | 0,85 | 0,75 | 0,84 | 9,87% | 2.373.229,00 |
| 16.04.2025 | 0,74 | 0,80 | 0,74 | 0,76 | 0,32% | 2.080.472,00 |
| 15.04.2025 | 0,79 | 0,83 | 0,73 | 0,76 | -3,77% | 2.394.375,00 |
| 14.04.2025 | 0,79 | 0,82 | 0,75 | 0,79 | 3,05% | 2.500.828,00 |
| 11.04.2025 | 0,75 | 0,78 | 0,70 | 0,76 | -1,25% | 1.475.694,00 |
| 10.04.2025 | 0,77 | 0,78 | 0,74 | 0,77 | -2,30% | 1.414.484,00 |
| 09.04.2025 | 0,68 | 0,82 | 0,66 | 0,79 | 14,52% | 3.078.922,00 |
| 08.04.2025 | 0,79 | 0,79 | 0,66 | 0,69 | -9,26% | 4.602.081,00 |
| 07.04.2025 | 0,64 | 0,76 | 0,62 | 0,76 | 8,87% | 4.042.842,00 |
| 04.04.2025 | 0,74 | 0,75 | 0,65 | 0,70 | -9,56% | 6.979.918,00 |
| 03.04.2025 | 0,78 | 0,80 | 0,75 | 0,77 | -7,32% | 7.358.183,00 |
| 02.04.2025 | 0,87 | 0,91 | 0,82 | 0,84 | -7,20% | 2.871.161,00 |
| 01.04.2025 | 0,88 | 0,90 | 0,79 | 0,90 | 3,34% | 5.106.014,00 |
| 31.03.2025 | 0,87 | 0,93 | 0,82 | 0,87 | -3,24% | 4.268.494,00 |
| 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 |