39,400€
-0,76%
Echtzeit-Aktienkurs REX American Resources Corp
Bid:
Ask:
Aktienkurse zur REX American Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 39,70 | 40,20 | 39,10 | 39,50 | -0,50% | - |
| 20.02.2025 | 41,70 | 42,10 | 39,50 | 39,70 | -5,02% | - |
| 19.02.2025 | 41,40 | 42,20 | 41,20 | 41,80 | 0,97% | - |
| 18.02.2025 | 41,50 | 42,30 | 41,30 | 41,40 | -0,72% | - |
| 17.02.2025 | 40,00 | 41,70 | 40,00 | 41,70 | 0,48% | - |
| 14.02.2025 | 41,10 | 41,60 | 41,00 | 41,50 | 0,97% | - |
| 13.02.2025 | 40,20 | 41,50 | 40,00 | 41,10 | 2,24% | - |
| 12.02.2025 | 40,60 | 40,70 | 39,30 | 40,20 | -0,74% | - |
| 11.02.2025 | 41,00 | 41,70 | 40,50 | 40,50 | -1,22% | - |
| 10.02.2025 | 39,10 | 41,10 | 38,80 | 41,00 | 4,86% | - |
| 07.02.2025 | 40,60 | 40,90 | 39,00 | 39,10 | -3,46% | - |
| 06.02.2025 | 40,60 | 41,00 | 39,90 | 40,50 | 0,25% | - |
| 05.02.2025 | 40,60 | 40,90 | 39,20 | 40,40 | 0,00% | - |
| 04.02.2025 | 40,00 | 40,80 | 39,40 | 40,40 | 1,00% | - |
| 03.02.2025 | 39,40 | 41,30 | 39,30 | 40,00 | -0,50% | - |
| 31.01.2025 | 40,70 | 42,10 | 39,80 | 40,20 | -1,47% | - |
| 30.01.2025 | 40,20 | 41,60 | 39,70 | 40,80 | 0,99% | - |
| 29.01.2025 | 39,70 | 41,40 | 39,20 | 40,40 | 2,02% | - |
| 28.01.2025 | 39,70 | 41,20 | 39,30 | 39,60 | -0,50% | - |
| 27.01.2025 | 39,20 | 40,40 | 37,30 | 39,80 | 1,53% | - |
| 24.01.2025 | 39,50 | 40,90 | 38,20 | 39,20 | -0,76% | - |
| 23.01.2025 | 39,50 | 41,30 | 39,10 | 39,50 | 0,00% | - |
| 22.01.2025 | 39,70 | 40,00 | 39,10 | 39,50 | -1,00% | - |
| 21.01.2025 | 40,20 | 41,90 | 39,40 | 39,90 | -1,24% | - |
| 20.01.2025 | 40,50 | 40,60 | 40,20 | 40,40 | -0,74% | - |
| 17.01.2025 | 40,50 | 42,20 | 40,10 | 40,70 | 0,49% | - |
| 16.01.2025 | 41,70 | 42,00 | 40,00 | 40,50 | -2,88% | - |
| 15.01.2025 | 40,80 | 41,90 | 40,30 | 41,70 | 2,46% | - |
| 14.01.2025 | 40,90 | 42,60 | 40,50 | 40,70 | -1,45% | - |
| 13.01.2025 | 41,90 | 42,60 | 40,20 | 41,30 | -1,67% | - |
| 10.01.2025 | 42,10 | 42,40 | 42,00 | 42,00 | -0,71% | - |
| 09.01.2025 | 42,40 | 42,40 | 42,20 | 42,30 | 0,00% | - |
| 08.01.2025 | 42,60 | 43,40 | 42,20 | 42,30 | -0,47% | - |
| 07.01.2025 | 41,90 | 42,90 | 40,40 | 42,50 | 1,43% | - |
| 06.01.2025 | 41,80 | 42,60 | 40,30 | 41,90 | 0,00% | - |
| 03.01.2025 | 41,50 | 42,20 | 41,30 | 41,90 | 0,96% | - |
| 02.01.2025 | 39,10 | 41,70 | 39,10 | 41,50 | 5,87% | - |
| 30.12.2024 | 39,80 | 39,90 | 38,60 | 39,20 | -0,25% | - |
| 27.12.2024 | 39,40 | 39,90 | 39,10 | 39,30 | -0,25% | - |
| 23.12.2024 | 38,50 | 39,90 | 38,00 | 39,40 | 2,87% | - |
| 20.12.2024 | 38,70 | 39,40 | 37,60 | 38,30 | 0,00% | - |
| 18.12.2024 | 39,30 | 40,10 | 38,10 | 38,30 | -2,54% | - |
| 17.12.2024 | 38,80 | 39,90 | 38,10 | 39,30 | 1,29% | - |
| 16.12.2024 | 39,50 | 40,20 | 38,50 | 38,80 | -1,77% | - |
| 13.12.2024 | 38,70 | 39,60 | 38,60 | 39,50 | 0,51% | - |
| 12.12.2024 | 39,50 | 40,10 | 38,20 | 39,30 | -0,51% | - |
| 11.12.2024 | 38,70 | 39,50 | 38,30 | 39,50 | 2,07% | - |
| 10.12.2024 | 38,80 | 39,60 | 38,20 | 38,70 | -0,26% | - |
| 09.12.2024 | 38,60 | 39,70 | 37,40 | 38,80 | 0,52% | - |
| 06.12.2024 | 38,70 | 39,70 | 38,10 | 38,60 | -0,26% | 150,00 |
| 05.12.2024 | 39,50 | 41,10 | 38,00 | 38,70 | -2,52% | - |
| 04.12.2024 | 39,90 | 41,30 | 37,40 | 39,70 | -0,50% | - |
| 03.12.2024 | 41,50 | 46,70 | 39,60 | 39,90 | -3,86% | 363,00 |
| 02.12.2024 | 41,30 | 41,50 | 40,60 | 41,50 | 0,48% | - |
| 29.11.2024 | 40,90 | 41,80 | 40,70 | 41,30 | 0,98% | - |
| 28.11.2024 | 40,90 | 41,10 | 40,90 | 40,90 | 0,00% | - |
| 27.11.2024 | 40,90 | 41,50 | 40,50 | 40,90 | 0,00% | - |
| 26.11.2024 | 42,40 | 42,70 | 40,90 | 40,90 | -3,76% | - |
| 25.11.2024 | 43,70 | 44,70 | 41,20 | 42,50 | -2,75% | - |
| 22.11.2024 | 43,50 | 44,50 | 43,40 | 43,70 | 0,46% | - |
| 21.11.2024 | 42,50 | 44,90 | 42,40 | 43,50 | 2,35% | - |
| 20.11.2024 | 41,50 | 43,00 | 41,40 | 42,50 | 2,41% | - |
| 19.11.2024 | 43,70 | 44,10 | 41,40 | 41,50 | -5,03% | - |
| 18.11.2024 | 44,00 | 44,60 | 43,60 | 43,70 | -0,68% | - |
| 15.11.2024 | 43,90 | 44,20 | 43,30 | 44,00 | 0,23% | - |
| 14.11.2024 | 44,20 | 44,90 | 43,40 | 43,90 | -0,68% | - |
| 13.11.2024 | 44,50 | 45,00 | 44,00 | 44,20 | -0,67% | - |
| 12.11.2024 | 46,00 | 46,70 | 44,40 | 44,50 | -3,26% | - |
| 11.11.2024 | 45,20 | 46,50 | 45,20 | 46,00 | 1,77% | - |
| 08.11.2024 | 44,80 | 45,50 | 44,50 | 45,20 | 0,89% | - |
| 07.11.2024 | 45,70 | 45,80 | 44,50 | 44,80 | -1,75% | - |
| 06.11.2024 | 43,50 | 46,50 | 42,90 | 45,60 | 7,80% | - |
| 05.11.2024 | 41,90 | 42,50 | 41,90 | 42,30 | 0,95% | - |
| 04.11.2024 | 40,70 | 42,70 | 40,20 | 41,90 | 2,95% | - |
| 01.11.2024 | 41,10 | 41,70 | 40,70 | 40,70 | -0,97% | - |
| 31.10.2024 | 41,30 | 41,90 | 40,20 | 41,10 | -0,48% | - |
| 30.10.2024 | 41,50 | 42,00 | 41,00 | 41,30 | -0,48% | - |
| 29.10.2024 | 42,40 | 42,80 | 41,20 | 41,50 | -2,12% | - |
| 28.10.2024 | 41,70 | 42,70 | 40,90 | 42,40 | 1,68% | - |
| 25.10.2024 | 41,70 | 42,30 | 41,50 | 41,70 | 0,00% | - |
| 24.10.2024 | 40,90 | 41,90 | 40,80 | 41,70 | 1,96% | - |
| 23.10.2024 | 41,60 | 41,90 | 40,80 | 40,90 | -1,68% | - |
| 22.10.2024 | 41,70 | 42,00 | 40,80 | 41,60 | -0,24% | - |
| 21.10.2024 | 41,50 | 42,00 | 41,20 | 41,70 | 0,48% | - |
| 18.10.2024 | 43,10 | 43,10 | 41,20 | 41,50 | -3,71% | - |
| 17.10.2024 | 41,90 | 43,60 | 41,90 | 43,10 | 0,94% | - |
| 16.10.2024 | 42,00 | 42,90 | 41,00 | 42,70 | 1,91% | - |
| 15.10.2024 | 41,90 | 41,90 | 40,70 | 41,90 | 0,00% | - |
| 14.10.2024 | 42,50 | 42,70 | 41,50 | 41,90 | -1,41% | - |
| 11.10.2024 | 42,30 | 42,90 | 42,10 | 42,50 | 0,47% | - |
| 10.10.2024 | 41,90 | 42,40 | 41,10 | 42,30 | 0,95% | - |
| 09.10.2024 | 40,90 | 42,30 | 40,50 | 41,90 | 2,44% | - |
| 08.10.2024 | 41,90 | 41,90 | 39,90 | 40,90 | -2,39% | - |
| 07.10.2024 | 42,00 | 42,30 | 41,30 | 41,90 | -0,24% | - |
| 04.10.2024 | 41,30 | 42,70 | 41,20 | 42,00 | 1,69% | - |
| 03.10.2024 | 41,20 | 41,90 | 40,90 | 41,30 | 0,24% | - |
| 02.10.2024 | 41,30 | 42,20 | 40,80 | 41,20 | -0,24% | - |
| 01.10.2024 | 41,50 | 42,10 | 41,00 | 41,30 | -0,48% | - |
| 30.09.2024 | 41,30 | 41,70 | 40,90 | 41,50 | 0,48% | - |
| 27.09.2024 | 40,00 | 41,50 | 40,00 | 41,30 | 3,25% | - |