50,650€
3,16%
Echtzeit-Aktienkurs REX American Resources Corp
Bid:
Ask:
Aktienkurse zur REX American Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 48,10 | 51,50 | 48,10 | 51,00 | 3,87% | - |
| 21.08.2025 | 47,80 | 49,45 | 47,20 | 49,10 | 1,87% | - |
| 20.08.2025 | 47,60 | 48,60 | 47,60 | 48,20 | 0,21% | - |
| 19.08.2025 | 47,60 | 48,40 | 47,20 | 48,10 | -0,41% | - |
| 18.08.2025 | 46,50 | 48,80 | 46,20 | 48,30 | 2,55% | - |
| 15.08.2025 | 46,60 | 47,80 | 46,00 | 47,10 | -0,21% | - |
| 14.08.2025 | 46,50 | 47,20 | 46,00 | 47,20 | 0,85% | - |
| 13.08.2025 | 46,10 | 47,30 | 46,10 | 46,80 | 0,65% | - |
| 12.08.2025 | 45,50 | 46,90 | 45,10 | 46,50 | 1,31% | - |
| 11.08.2025 | 44,50 | 46,10 | 44,50 | 45,90 | 1,77% | - |
| 08.08.2025 | 43,70 | 45,20 | 43,70 | 45,10 | 2,27% | - |
| 07.08.2025 | 43,50 | 44,70 | 43,40 | 44,10 | 0,23% | 1,00 |
| 06.08.2025 | 44,30 | 45,30 | 43,80 | 44,00 | -1,79% | - |
| 05.08.2025 | 43,90 | 45,00 | 43,90 | 44,80 | 1,59% | - |
| 04.08.2025 | 43,40 | 44,80 | 43,40 | 44,10 | 0,68% | - |
| 01.08.2025 | 45,20 | 45,80 | 43,60 | 43,80 | -3,95% | - |
| 31.07.2025 | 46,90 | 47,50 | 45,20 | 45,60 | -2,36% | - |
| 30.07.2025 | 46,70 | 47,90 | 46,40 | 46,70 | -1,06% | - |
| 29.07.2025 | 46,40 | 47,80 | 46,40 | 47,20 | 0,43% | - |
| 28.07.2025 | 45,60 | 47,20 | 45,60 | 47,00 | 2,17% | - |
| 25.07.2025 | 45,20 | 46,60 | 44,80 | 46,00 | 0,66% | - |
| 24.07.2025 | 46,40 | 47,30 | 45,50 | 45,70 | -2,77% | - |
| 23.07.2025 | 45,70 | 47,10 | 45,70 | 47,00 | 1,73% | - |
| 22.07.2025 | 46,10 | 47,10 | 46,10 | 46,20 | -0,86% | - |
| 21.07.2025 | 45,20 | 47,00 | 45,20 | 46,60 | 1,53% | - |
| 18.07.2025 | 45,40 | 46,50 | 45,40 | 45,90 | 0,00% | - |
| 17.07.2025 | 46,00 | 46,40 | 45,70 | 45,90 | 0,44% | - |
| 16.07.2025 | 46,70 | 47,60 | 45,60 | 45,70 | -1,93% | - |
| 15.07.2025 | 46,50 | 47,70 | 46,50 | 46,60 | -1,06% | - |
| 14.07.2025 | 46,30 | 47,30 | 46,20 | 47,10 | 0,86% | - |
| 11.07.2025 | 46,60 | 47,10 | 46,20 | 46,70 | 0,21% | - |
| 10.07.2025 | 46,00 | 46,90 | 45,40 | 46,60 | 1,30% | - |
| 09.07.2025 | 45,30 | 46,10 | 44,90 | 46,00 | 1,55% | - |
| 08.07.2025 | 44,90 | 46,70 | 44,90 | 45,30 | 0,89% | - |
| 07.07.2025 | 44,70 | 45,20 | 44,40 | 44,90 | 0,67% | - |
| 04.07.2025 | 44,70 | 44,70 | 44,60 | 44,60 | -0,67% | - |
| 03.07.2025 | 43,40 | 45,20 | 43,40 | 44,90 | 3,46% | - |
| 02.07.2025 | 42,10 | 43,60 | 41,90 | 43,40 | 3,33% | - |
| 01.07.2025 | 41,40 | 42,70 | 40,90 | 42,00 | 1,45% | - |
| 30.06.2025 | 42,00 | 42,60 | 41,30 | 41,40 | -1,43% | - |
| 27.06.2025 | 42,00 | 42,30 | 41,50 | 42,00 | -0,24% | - |
| 26.06.2025 | 42,30 | 42,40 | 41,70 | 42,10 | -0,71% | - |
| 25.06.2025 | 42,50 | 43,10 | 41,80 | 42,40 | 0,00% | - |
| 24.06.2025 | 42,10 | 42,80 | 41,10 | 42,40 | 1,19% | - |
| 23.06.2025 | 42,60 | 43,10 | 41,90 | 41,90 | -1,64% | - |
| 20.06.2025 | 42,80 | 43,40 | 42,00 | 42,60 | -0,70% | - |
| 19.06.2025 | 43,30 | 43,40 | 42,90 | 42,90 | -0,46% | - |
| 18.06.2025 | 42,10 | 43,40 | 42,00 | 43,10 | 2,13% | - |
| 17.06.2025 | 41,40 | 42,50 | 41,10 | 42,20 | 1,93% | - |
| 16.06.2025 | 40,80 | 41,50 | 40,30 | 41,40 | 1,72% | - |
| 13.06.2025 | 39,20 | 40,80 | 38,50 | 40,70 | 4,36% | - |
| 12.06.2025 | 39,60 | 39,70 | 38,50 | 39,00 | -1,76% | - |
| 11.06.2025 | 39,00 | 39,90 | 39,00 | 39,70 | 0,76% | - |
| 10.06.2025 | 38,50 | 39,60 | 38,10 | 39,40 | 2,34% | - |
| 09.06.2025 | 38,00 | 38,70 | 38,00 | 38,50 | 1,05% | - |
| 06.06.2025 | 37,50 | 38,20 | 37,40 | 38,10 | 1,87% | - |
| 05.06.2025 | 37,50 | 38,00 | 37,10 | 37,40 | -0,27% | - |
| 04.06.2025 | 38,00 | 38,30 | 37,20 | 37,50 | -1,32% | - |
| 03.06.2025 | 36,60 | 38,30 | 36,40 | 38,00 | 4,40% | - |
| 02.06.2025 | 37,30 | 37,30 | 35,90 | 36,40 | -2,41% | - |
| 30.05.2025 | 36,00 | 37,30 | 36,00 | 37,30 | 3,32% | - |
| 29.05.2025 | 35,50 | 36,30 | 35,20 | 36,10 | 1,69% | - |
| 28.05.2025 | 37,80 | 38,30 | 34,40 | 35,50 | -6,08% | - |
| 27.05.2025 | 36,60 | 37,80 | 36,60 | 37,80 | 2,44% | - |
| 26.05.2025 | 36,60 | 37,10 | 36,60 | 36,90 | 0,82% | - |
| 23.05.2025 | 37,10 | 37,10 | 36,30 | 36,60 | -1,35% | - |
| 22.05.2025 | 37,10 | 37,30 | 36,40 | 37,10 | 0,00% | - |
| 21.05.2025 | 37,70 | 37,70 | 36,30 | 37,10 | -1,59% | - |
| 20.05.2025 | 37,50 | 38,00 | 36,90 | 37,70 | 0,53% | - |
| 19.05.2025 | 38,50 | 38,50 | 37,20 | 37,50 | -2,09% | - |
| 16.05.2025 | 38,10 | 38,50 | 37,60 | 38,30 | 0,79% | - |
| 15.05.2025 | 37,90 | 38,10 | 37,20 | 38,00 | 0,26% | - |
| 14.05.2025 | 38,20 | 38,80 | 37,60 | 37,90 | -1,56% | - |
| 13.05.2025 | 37,60 | 38,70 | 37,20 | 38,50 | 2,67% | - |
| 12.05.2025 | 36,90 | 39,00 | 36,90 | 37,50 | 2,18% | - |
| 09.05.2025 | 36,30 | 36,90 | 35,90 | 36,70 | 1,38% | - |
| 08.05.2025 | 35,00 | 36,50 | 35,00 | 36,20 | 3,43% | - |
| 07.05.2025 | 35,40 | 35,60 | 34,60 | 35,00 | -0,57% | - |
| 06.05.2025 | 35,80 | 36,10 | 35,10 | 35,20 | -1,68% | - |
| 05.05.2025 | 36,30 | 36,30 | 35,40 | 35,80 | -0,83% | - |
| 02.05.2025 | 35,20 | 36,30 | 35,20 | 36,10 | 2,85% | - |
| 30.04.2025 | 35,60 | 36,00 | 34,50 | 35,10 | -1,40% | - |
| 29.04.2025 | 36,00 | 38,00 | 35,60 | 35,60 | -1,11% | - |
| 28.04.2025 | 35,60 | 36,20 | 35,20 | 36,00 | 1,12% | - |
| 25.04.2025 | 35,50 | 35,90 | 35,00 | 35,60 | 0,00% | - |
| 24.04.2025 | 35,70 | 36,50 | 34,80 | 35,60 | 0,28% | - |
| 23.04.2025 | 35,50 | 36,30 | 35,00 | 35,50 | -0,28% | - |
| 22.04.2025 | 35,00 | 36,00 | 35,00 | 35,60 | 1,14% | - |
| 17.04.2025 | 34,80 | 35,80 | 34,50 | 35,20 | 1,44% | - |
| 16.04.2025 | 34,70 | 35,40 | 34,30 | 34,70 | -0,29% | - |
| 15.04.2025 | 34,80 | 35,40 | 34,20 | 34,80 | -0,57% | - |
| 14.04.2025 | 34,40 | 35,30 | 34,20 | 35,00 | 1,16% | - |
| 11.04.2025 | 33,30 | 34,70 | 32,30 | 34,60 | 3,90% | - |
| 10.04.2025 | 32,90 | 35,60 | 32,80 | 33,30 | -4,31% | - |
| 09.04.2025 | 31,60 | 35,40 | 31,00 | 34,80 | 10,13% | - |
| 08.04.2025 | 32,30 | 33,70 | 31,00 | 31,60 | -1,56% | - |
| 07.04.2025 | 32,60 | 34,10 | 30,90 | 32,10 | -1,23% | - |
| 04.04.2025 | 32,90 | 33,20 | 31,00 | 32,50 | -0,91% | - |
| 03.04.2025 | 35,30 | 35,30 | 32,40 | 32,80 | -6,82% | - |
| 02.04.2025 | 35,50 | 36,30 | 34,60 | 35,20 | -0,56% | - |