39,400€
-0,51%
Echtzeit-Aktienkurs REX American Resources Corp
Bid:
Ask:
Aktienkurse zur REX American Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 39,50 | 40,00 | 39,20 | 39,40 | -0,51% | - |
| 13.09.2024 | 39,00 | 39,80 | 38,90 | 39,60 | 1,54% | - |
| 12.09.2024 | 38,40 | 39,20 | 38,30 | 39,00 | 1,56% | - |
| 11.09.2024 | 38,60 | 38,70 | 37,50 | 38,40 | -0,52% | - |
| 10.09.2024 | 38,30 | 38,70 | 37,70 | 38,60 | 0,78% | - |
| 09.09.2024 | 38,70 | 39,00 | 38,10 | 38,30 | -1,03% | - |
| 06.09.2024 | 38,30 | 39,00 | 37,70 | 38,70 | 1,04% | - |
| 05.09.2024 | 38,40 | 38,90 | 38,00 | 38,30 | -0,26% | - |
| 04.09.2024 | 38,70 | 39,10 | 38,20 | 38,40 | -0,78% | - |
| 03.09.2024 | 41,10 | 41,30 | 38,60 | 38,70 | -5,84% | - |
| 02.09.2024 | 41,10 | 41,70 | 41,10 | 41,10 | 0,00% | - |
| 30.08.2024 | 41,40 | 41,90 | 40,50 | 41,10 | -0,72% | - |
| 29.08.2024 | 40,10 | 41,90 | 40,00 | 41,40 | 3,24% | - |
| 28.08.2024 | 40,10 | 40,70 | 39,80 | 40,10 | -0,25% | - |
| 27.08.2024 | 42,50 | 43,20 | 39,80 | 40,20 | -5,63% | - |
| 26.08.2024 | 42,70 | 43,70 | 42,20 | 42,60 | 0,00% | - |
| 23.08.2024 | 41,50 | 43,00 | 41,50 | 42,60 | 2,65% | - |
| 22.08.2024 | 41,70 | 41,90 | 40,90 | 41,50 | -0,48% | - |
| 21.08.2024 | 41,30 | 42,40 | 41,20 | 41,70 | 0,97% | - |
| 20.08.2024 | 42,10 | 42,10 | 40,60 | 41,30 | -1,67% | - |
| 19.08.2024 | 42,70 | 43,00 | 41,80 | 42,00 | -1,41% | - |
| 16.08.2024 | 42,50 | 42,80 | 41,70 | 42,60 | 0,47% | - |
| 15.08.2024 | 40,90 | 42,80 | 40,80 | 42,40 | 3,16% | - |
| 14.08.2024 | 41,10 | 41,30 | 40,20 | 41,10 | 0,00% | - |
| 13.08.2024 | 40,50 | 41,10 | 40,20 | 41,10 | 1,73% | - |
| 12.08.2024 | 40,10 | 40,70 | 39,80 | 40,40 | 1,00% | - |
| 09.08.2024 | 41,10 | 41,50 | 39,90 | 40,00 | -2,68% | - |
| 08.08.2024 | 41,00 | 41,50 | 40,90 | 41,10 | 2,24% | - |
| 07.08.2024 | 40,10 | 41,30 | 40,00 | 40,20 | 0,25% | - |
| 06.08.2024 | 41,40 | 41,70 | 39,90 | 40,10 | -2,91% | - |
| 05.08.2024 | 42,90 | 43,00 | 39,90 | 41,30 | -3,50% | - |
| 02.08.2024 | 45,50 | 45,60 | 42,60 | 42,80 | -6,14% | - |
| 01.08.2024 | 47,00 | 47,50 | 45,00 | 45,60 | -2,98% | - |
| 31.07.2024 | 46,20 | 48,00 | 46,20 | 47,00 | 1,73% | - |
| 30.07.2024 | 44,80 | 46,40 | 44,50 | 46,20 | 3,13% | - |
| 29.07.2024 | 44,80 | 45,10 | 43,90 | 44,80 | 0,45% | - |
| 26.07.2024 | 44,50 | 45,00 | 43,90 | 44,60 | 0,45% | - |
| 25.07.2024 | 42,50 | 44,70 | 42,40 | 44,40 | 4,72% | - |
| 24.07.2024 | 43,10 | 43,30 | 42,00 | 42,40 | -1,40% | - |
| 23.07.2024 | 42,50 | 43,40 | 41,80 | 43,00 | 1,42% | - |
| 22.07.2024 | 42,30 | 43,10 | 41,70 | 42,40 | 0,47% | - |
| 19.07.2024 | 42,90 | 43,10 | 41,90 | 42,20 | -1,40% | - |
| 18.07.2024 | 43,50 | 44,10 | 42,40 | 42,80 | -1,83% | - |
| 17.07.2024 | 44,50 | 45,00 | 43,10 | 43,60 | -1,80% | 52,00 |
| 16.07.2024 | 43,30 | 44,70 | 43,10 | 44,40 | 2,30% | - |
| 15.07.2024 | 42,70 | 43,80 | 42,60 | 43,40 | 1,88% | - |
| 12.07.2024 | 42,30 | 43,10 | 41,70 | 42,60 | 0,95% | - |
| 11.07.2024 | 40,70 | 42,40 | 40,40 | 42,20 | 3,43% | - |
| 10.07.2024 | 40,10 | 40,90 | 40,00 | 40,80 | 1,49% | - |
| 09.07.2024 | 40,10 | 40,30 | 39,50 | 40,20 | 0,50% | - |
| 08.07.2024 | 39,40 | 40,20 | 39,40 | 40,00 | 1,01% | - |
| 05.07.2024 | 41,50 | 41,50 | 39,40 | 39,60 | -4,58% | - |
| 04.07.2024 | 41,50 | 44,10 | 41,50 | 41,50 | 0,00% | - |
| 03.07.2024 | 41,30 | 42,40 | 40,70 | 41,50 | 0,00% | - |
| 02.07.2024 | 42,30 | 42,80 | 41,20 | 41,50 | -1,66% | - |
| 01.07.2024 | 42,50 | 42,50 | 41,50 | 42,20 | -0,47% | - |
| 28.06.2024 | 41,90 | 42,80 | 40,60 | 42,40 | 1,44% | - |
| 27.06.2024 | 42,00 | 42,40 | 40,70 | 41,80 | 0,00% | - |
| 26.06.2024 | 41,70 | 42,20 | 39,70 | 41,80 | 0,24% | - |
| 25.06.2024 | 41,30 | 42,00 | 41,00 | 41,70 | 0,48% | - |
| 24.06.2024 | 41,30 | 42,50 | 41,20 | 41,50 | 0,00% | - |
| 21.06.2024 | 42,10 | 42,50 | 41,20 | 41,50 | -0,72% | - |
| 20.06.2024 | 42,30 | 42,50 | 41,30 | 41,80 | -1,18% | - |
| 19.06.2024 | 42,10 | 42,30 | 42,10 | 42,30 | 0,24% | - |
| 18.06.2024 | 42,50 | 43,10 | 41,80 | 42,20 | -0,94% | - |
| 17.06.2024 | 42,90 | 43,10 | 42,20 | 42,60 | -0,93% | - |
| 14.06.2024 | 42,90 | 43,40 | 42,50 | 43,00 | 0,00% | - |
| 13.06.2024 | 43,10 | 43,50 | 42,30 | 43,00 | -0,46% | - |
| 12.06.2024 | 42,50 | 43,90 | 42,50 | 43,20 | 1,89% | - |
| 11.06.2024 | 43,70 | 43,90 | 42,30 | 42,40 | -2,75% | - |
| 10.06.2024 | 43,30 | 44,10 | 43,30 | 43,60 | 0,46% | - |
| 07.06.2024 | 42,90 | 44,10 | 42,50 | 43,40 | 0,93% | - |
| 06.06.2024 | 44,00 | 44,10 | 42,80 | 43,00 | -1,83% | - |
| 05.06.2024 | 43,50 | 44,60 | 43,40 | 43,80 | 1,39% | - |
| 04.06.2024 | 44,90 | 45,30 | 42,90 | 43,20 | -4,42% | 8,00 |
| 03.06.2024 | 46,00 | 46,70 | 45,00 | 45,20 | -1,74% | - |
| 31.05.2024 | 46,40 | 46,90 | 45,10 | 46,00 | -1,08% | - |
| 30.05.2024 | 48,80 | 48,80 | 46,30 | 46,50 | -4,71% | - |
| 29.05.2024 | 49,60 | 50,35 | 48,60 | 48,80 | -1,41% | 6,00 |
| 28.05.2024 | 51,75 | 54,75 | 49,45 | 49,50 | -4,35% | - |
| 27.05.2024 | 52,50 | 52,50 | 51,25 | 51,75 | 0,00% | - |
| 24.05.2024 | 51,00 | 52,75 | 51,00 | 51,75 | 0,98% | 10,00 |
| 23.05.2024 | 53,50 | 54,50 | 51,25 | 51,25 | -3,76% | - |
| 22.05.2024 | 51,75 | 65,35 | 51,75 | 53,25 | 2,90% | 18,00 |
| 21.05.2024 | 51,00 | 51,75 | 50,25 | 51,75 | 1,47% | - |
| 20.05.2024 | 53,00 | 53,00 | 51,00 | 51,00 | -1,45% | - |
| 17.05.2024 | 51,50 | 52,25 | 51,50 | 51,75 | 0,00% | - |
| 16.05.2024 | 52,50 | 52,75 | 51,25 | 51,75 | -0,96% | - |
| 15.05.2024 | 53,75 | 53,75 | 52,25 | 52,25 | -2,79% | - |
| 14.05.2024 | 53,50 | 53,75 | 52,75 | 53,75 | 0,00% | - |
| 13.05.2024 | 55,00 | 55,50 | 53,25 | 53,75 | -1,83% | - |
| 10.05.2024 | 55,25 | 55,75 | 53,75 | 54,75 | -0,90% | - |
| 09.05.2024 | 54,00 | 55,25 | 53,50 | 55,25 | 2,79% | - |
| 08.05.2024 | 52,25 | 54,25 | 52,25 | 53,75 | 0,00% | - |
| 07.05.2024 | 53,25 | 54,25 | 53,25 | 53,75 | 0,94% | - |
| 06.05.2024 | 53,25 | 54,75 | 52,75 | 53,25 | 0,47% | - |
| 03.05.2024 | 52,00 | 53,25 | 51,75 | 53,00 | 1,92% | - |
| 02.05.2024 | 52,00 | 52,00 | 50,75 | 52,00 | 0,00% | - |
| 30.04.2024 | 53,00 | 53,50 | 51,75 | 52,00 | -1,89% | - |
| 29.04.2024 | 53,50 | 53,75 | 52,75 | 53,00 | -0,47% | - |