28,200€
-1,05%
Echtzeit-Aktienkurs REX American Resources Corp
Bid:
Ask:
Aktienkurse zur REX American Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 27,50 | 27,80 | 27,50 | 27,50 | -3,51% | - |
| 20.11.2025 | 27,90 | 28,60 | 27,90 | 28,50 | 2,15% | - |
| 19.11.2025 | 27,70 | 28,10 | 27,30 | 27,90 | 0,36% | - |
| 18.11.2025 | 27,70 | 28,10 | 27,50 | 27,80 | -1,42% | 263,00 |
| 17.11.2025 | 28,60 | 29,00 | 28,20 | 28,20 | -0,70% | 20,00 |
| 14.11.2025 | 28,10 | 28,50 | 27,90 | 28,40 | -1,73% | - |
| 13.11.2025 | 28,70 | 28,90 | 28,70 | 28,90 | -1,37% | - |
| 12.11.2025 | 29,40 | 29,60 | 29,30 | 29,30 | 1,38% | - |
| 11.11.2025 | 27,80 | 28,90 | 27,80 | 28,90 | 1,76% | - |
| 10.11.2025 | 27,80 | 28,40 | 27,60 | 28,40 | 2,53% | 263,00 |
| 07.11.2025 | 27,50 | 27,70 | 27,50 | 27,70 | -0,72% | - |
| 06.11.2025 | 28,10 | 28,40 | 27,60 | 27,90 | -0,36% | - |
| 05.11.2025 | 27,70 | 28,60 | 27,60 | 28,00 | -0,36% | - |
| 04.11.2025 | 28,00 | 28,10 | 28,00 | 28,10 | 1,44% | - |
| 03.11.2025 | 27,60 | 28,10 | 27,50 | 27,70 | 0,00% | - |
| 31.10.2025 | 27,80 | 27,90 | 27,60 | 27,70 | 0,73% | - |
| 30.10.2025 | 27,90 | 27,90 | 27,30 | 27,50 | 0,00% | - |
| 29.10.2025 | 27,40 | 27,80 | 27,20 | 27,50 | 0,73% | - |
| 28.10.2025 | 27,40 | 27,50 | 27,30 | 27,30 | -0,36% | - |
| 27.10.2025 | 27,60 | 27,90 | 27,10 | 27,40 | 0,00% | - |
| 24.10.2025 | 27,50 | 27,90 | 27,30 | 27,40 | 1,11% | - |
| 23.10.2025 | 26,80 | 27,10 | 26,80 | 27,10 | 1,50% | - |
| 22.10.2025 | 26,70 | 26,70 | 26,70 | 26,70 | -3,61% | - |
| 20.10.2025 | 27,30 | 28,10 | 27,30 | 27,70 | 1,47% | - |
| 17.10.2025 | 27,60 | 27,80 | 26,90 | 27,30 | -3,53% | - |
| 16.10.2025 | 28,70 | 28,90 | 28,10 | 28,30 | -2,08% | - |
| 15.10.2025 | 28,20 | 29,00 | 28,20 | 28,90 | 5,86% | - |
| 14.10.2025 | 27,40 | 27,60 | 27,30 | 27,30 | -1,09% | - |
| 13.10.2025 | 26,20 | 27,90 | 26,20 | 27,60 | 4,15% | - |
| 10.10.2025 | 26,40 | 26,70 | 26,30 | 26,50 | -0,75% | - |
| 09.10.2025 | 26,70 | 27,20 | 26,40 | 26,70 | -2,20% | - |
| 08.10.2025 | 26,90 | 27,40 | 26,90 | 27,30 | -0,73% | - |
| 07.10.2025 | 27,40 | 27,50 | 27,20 | 27,50 | 0,36% | - |
| 06.10.2025 | 26,80 | 28,10 | 26,80 | 27,40 | 1,48% | - |
| 03.10.2025 | 26,50 | 27,10 | 26,50 | 27,00 | 3,05% | - |
| 02.10.2025 | 26,00 | 26,20 | 26,00 | 26,20 | 0,00% | - |
| 01.10.2025 | 26,10 | 26,30 | 25,90 | 26,20 | 0,77% | - |
| 30.09.2025 | 26,30 | 26,50 | 25,90 | 26,00 | -2,62% | - |
| 29.09.2025 | 26,50 | 26,70 | 26,50 | 26,70 | 1,14% | - |
| 26.09.2025 | 26,40 | 26,60 | 26,10 | 26,40 | 0,76% | - |
| 25.09.2025 | 26,20 | 26,50 | 26,20 | 26,20 | 0,00% | - |
| 24.09.2025 | 25,80 | 26,20 | 25,80 | 26,20 | 0,77% | - |
| 23.09.2025 | 25,80 | 26,10 | 25,70 | 26,00 | 0,00% | - |
| 22.09.2025 | 25,90 | 26,20 | 25,90 | 26,00 | -0,76% | - |
| 19.09.2025 | 26,10 | 26,70 | 25,20 | 26,20 | 0,00% | - |
| 18.09.2025 | 25,50 | 26,40 | 25,50 | 26,20 | 2,34% | - |
| 17.09.2025 | 25,70 | 26,20 | 25,60 | 25,60 | -0,39% | - |
| 16.09.2025 | 52,00 | 52,00 | 25,60 | 25,70 | -50,81% | - |
| 15.09.2025 | 51,75 | 52,75 | 51,50 | 52,25 | 0,00% | - |
| 12.09.2025 | 52,75 | 53,25 | 52,00 | 52,25 | 0,97% | - |
| 10.09.2025 | 52,25 | 53,00 | 51,50 | 51,75 | -1,90% | - |
| 09.09.2025 | 52,50 | 52,75 | 52,50 | 52,75 | 0,00% | - |
| 08.09.2025 | 52,50 | 52,75 | 52,50 | 52,75 | 0,48% | - |
| 05.09.2025 | 54,50 | 55,00 | 52,25 | 52,50 | -3,67% | - |
| 04.09.2025 | 53,00 | 54,75 | 52,50 | 54,50 | 2,83% | - |
| 03.09.2025 | 54,00 | 54,95 | 52,75 | 53,00 | -1,85% | - |
| 02.09.2025 | 53,75 | 54,25 | 52,75 | 54,00 | 0,47% | - |
| 01.09.2025 | 53,75 | 53,75 | 53,25 | 53,75 | 0,47% | - |
| 29.08.2025 | 54,75 | 55,25 | 53,25 | 53,50 | -2,73% | - |
| 28.08.2025 | 52,50 | 55,75 | 52,25 | 55,00 | 4,76% | - |
| 27.08.2025 | 52,50 | 53,25 | 51,25 | 52,50 | 0,00% | - |
| 26.08.2025 | 52,00 | 52,75 | 51,05 | 52,50 | 0,96% | - |
| 25.08.2025 | 50,65 | 52,75 | 50,65 | 52,00 | 1,96% | 2,00 |
| 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% | - |