1,475€
4,61%
Echtzeit-Aktienkurs Readcrest Capital AG
Bid:
Ask:
Aktienkurse zur Readcrest Capital AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 1,46 | 1,50 | 1,46 | 1,47 | -7,26% | - |
| 01.07.2026 | 1,55 | 1,61 | 1,50 | 1,59 | 5,67% | - |
| 30.06.2026 | 1,54 | 1,58 | 1,42 | 1,50 | -3,54% | - |
| 29.06.2026 | 1,53 | 1,56 | 1,42 | 1,56 | 5,07% | - |
| 26.06.2026 | 1,53 | 1,53 | 1,44 | 1,48 | 0,00% | - |
| 25.06.2026 | 1,52 | 1,55 | 1,39 | 1,48 | -0,67% | - |
| 24.06.2026 | 1,51 | 1,53 | 1,39 | 1,49 | 0,00% | - |
| 23.06.2026 | 1,51 | 1,54 | 1,37 | 1,49 | -1,00% | - |
| 19.06.2026 | 1,60 | 1,72 | 1,51 | 1,51 | -2,59% | 496,00 |
| 18.06.2026 | 1,60 | 1,60 | 1,55 | 1,55 | 4,39% | - |
| 16.06.2026 | 1,55 | 1,55 | 1,48 | 1,48 | -3,90% | - |
| 15.06.2026 | 1,55 | 1,58 | 1,51 | 1,54 | 4,05% | - |
| 12.06.2026 | 1,55 | 1,58 | 1,48 | 1,48 | 0,00% | - |
| 11.06.2026 | 1,55 | 1,55 | 1,48 | 1,48 | -4,21% | - |
| 10.06.2026 | 1,55 | 1,58 | 1,55 | 1,55 | 4,39% | - |
| 09.06.2026 | 1,60 | 1,62 | 1,48 | 1,48 | -7,50% | - |
| 08.06.2026 | 1,56 | 1,72 | 1,53 | 1,60 | 7,38% | - |
| 05.06.2026 | 1,56 | 1,62 | 1,49 | 1,49 | -4,18% | - |
| 04.06.2026 | 1,45 | 1,56 | 1,40 | 1,56 | 39,46% | - |
| 03.06.2026 | 1,45 | 1,45 | 1,12 | 1,12 | -23,10% | - |
| 02.06.2026 | 1,46 | 1,49 | 1,01 | 1,45 | 3,57% | - |
| 01.06.2026 | 1,48 | 1,57 | 1,12 | 1,40 | -5,41% | - |
| 29.05.2026 | 1,49 | 1,49 | 1,41 | 1,48 | 4,23% | - |
| 28.05.2026 | 1,52 | 1,52 | 1,42 | 1,42 | -2,07% | - |
| 26.05.2026 | 1,52 | 1,57 | 1,44 | 1,45 | 0,00% | - |
| 25.05.2026 | 1,52 | 1,53 | 1,44 | 1,45 | -1,36% | - |
| 21.05.2026 | 1,59 | 1,59 | 1,44 | 1,47 | -5,77% | - |
| 20.05.2026 | 1,59 | 1,62 | 1,52 | 1,56 | 0,32% | - |
| 19.05.2026 | 1,58 | 2,11 | 1,48 | 1,56 | -1,58% | - |
| 18.05.2026 | 1,60 | 1,61 | 1,47 | 1,58 | -0,94% | - |
| 15.05.2026 | 1,61 | 2,11 | 1,60 | 1,60 | 3,57% | - |
| 14.05.2026 | 1,58 | 1,60 | 1,46 | 1,54 | -2,22% | - |
| 13.05.2026 | 1,61 | 2,11 | 1,46 | 1,58 | -1,56% | - |
| 12.05.2026 | 1,59 | 1,71 | 1,58 | 1,60 | 5,26% | - |
| 11.05.2026 | 1,65 | 1,93 | 1,52 | 1,52 | -6,46% | 14.700,00 |
| 08.05.2026 | 1,62 | 2,27 | 1,57 | 1,63 | 8,33% | - |
| 07.05.2026 | 1,60 | 1,84 | 1,50 | 1,50 | -1,96% | - |
| 06.05.2026 | 1,62 | 1,62 | 1,16 | 1,53 | -1,29% | - |
| 05.05.2026 | 1,65 | 1,66 | 1,16 | 1,55 | -1,90% | - |
| 04.05.2026 | 1,72 | 1,72 | 1,16 | 1,58 | 2,60% | - |
| 30.04.2026 | 1,55 | 1,72 | 1,54 | 1,54 | -0,65% | - |
| 29.04.2026 | 1,69 | 2,30 | 1,55 | 1,55 | -3,73% | - |
| 28.04.2026 | 1,48 | 2,21 | 1,43 | 1,61 | 9,52% | 38.400,00 |
| 27.04.2026 | 1,55 | 2,18 | 1,47 | 1,47 | -0,68% | - |
| 24.04.2026 | 1,56 | 2,18 | 1,48 | 1,48 | -0,67% | - |
| 23.04.2026 | 1,50 | 2,18 | 1,48 | 1,49 | 4,20% | - |
| 22.04.2026 | 1,50 | 2,18 | 1,43 | 1,43 | 0,00% | - |
| 21.04.2026 | 1,37 | 2,17 | 1,36 | 1,43 | 9,16% | - |
| 20.04.2026 | 1,28 | 1,41 | 1,28 | 1,31 | 7,38% | - |
| 17.04.2026 | 1,23 | 2,06 | 1,22 | 1,22 | -40,63% | - |
| 16.04.2026 | 1,23 | 2,06 | 1,23 | 2,06 | 74,15% | - |
| 15.04.2026 | 1,21 | 1,25 | 1,18 | 1,18 | 0,00% | - |
| 14.04.2026 | 1,23 | 2,06 | 1,18 | 1,18 | 0,00% | - |
| 13.04.2026 | 1,18 | 2,04 | 1,18 | 1,18 | 0,43% | - |
| 10.04.2026 | 1,20 | 2,04 | 1,18 | 1,18 | -7,48% | - |
| 09.04.2026 | 1,23 | 2,04 | 1,20 | 1,27 | 7,63% | - |
| 08.04.2026 | 1,09 | 1,27 | 1,07 | 1,18 | 13,46% | - |
| 07.04.2026 | 1,05 | 1,14 | 1,04 | 1,04 | -1,70% | - |
| 02.04.2026 | 1,04 | 1,06 | 1,03 | 1,06 | -1,58% | - |
| 01.04.2026 | 1,11 | 1,99 | 1,05 | 1,08 | 1,90% | - |
| 31.03.2026 | 1,05 | 1,98 | 1,05 | 1,06 | 8,32% | - |
| 30.03.2026 | 1,02 | 1,95 | 0,97 | 0,97 | 0,00% | - |
| 27.03.2026 | 1,02 | 1,95 | 0,97 | 0,97 | 0,00% | - |
| 26.03.2026 | 1,02 | 1,95 | 0,97 | 0,97 | 0,00% | - |
| 25.03.2026 | 1,01 | 1,95 | 0,97 | 0,97 | -4,98% | - |
| 24.03.2026 | 1,03 | 1,97 | 1,00 | 1,03 | 4,59% | - |
| 23.03.2026 | 1,01 | 1,03 | 0,98 | 0,98 | -4,85% | - |
| 20.03.2026 | 1,03 | 1,25 | 1,02 | 1,03 | 0,49% | - |
| 19.03.2026 | 1,05 | 1,25 | 1,02 | 1,03 | -4,03% | - |
| 17.03.2026 | 1,09 | 1,25 | 1,07 | 1,07 | -1,57% | - |
| 16.03.2026 | 1,10 | 1,25 | 1,08 | 1,09 | -1,36% | - |
| 13.03.2026 | 1,10 | 1,25 | 1,08 | 1,10 | 0,00% | - |
| 12.03.2026 | 1,11 | 1,25 | 1,08 | 1,10 | 1,57% | - |
| 11.03.2026 | 1,10 | 1,25 | 1,08 | 1,08 | 3,14% | - |
| 10.03.2026 | 1,10 | 1,27 | 1,05 | 1,05 | -2,60% | - |
| 09.03.2026 | 0,98 | 1,08 | 0,93 | 1,08 | -0,19% | - |
| 06.03.2026 | 1,08 | 1,24 | 1,08 | 1,08 | 0,00% | - |
| 05.03.2026 | 1,08 | 1,24 | 1,04 | 1,08 | 0,00% | - |
| 04.03.2026 | 1,08 | 1,24 | 1,04 | 1,08 | 4,85% | - |
| 03.03.2026 | 1,08 | 1,24 | 1,03 | 1,03 | -4,63% | - |
| 02.03.2026 | 1,07 | 1,23 | 1,07 | 1,08 | 0,93% | - |
| 27.02.2026 | 1,07 | 1,25 | 1,07 | 1,07 | -0,47% | - |
| 25.02.2026 | 1,08 | 1,08 | 1,05 | 1,08 | 0,00% | - |
| 24.02.2026 | 1,09 | 1,09 | 1,08 | 1,08 | -1,38% | - |
| 23.02.2026 | 1,09 | 1,10 | 1,09 | 1,09 | 4,81% | - |
| 20.02.2026 | 1,07 | 1,09 | 1,04 | 1,04 | -2,80% | - |
| 19.02.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 18.02.2026 | 1,20 | 1,20 | 0,80 | 1,07 | -3,60% | 53.900,00 |
| 17.02.2026 | 1,12 | 1,12 | 1,11 | 1,11 | -0,45% | - |
| 16.02.2026 | 1,14 | 1,17 | 1,08 | 1,12 | 2,76% | 6.972,00 |
| 13.02.2026 | 1,14 | 1,14 | 1,09 | 1,09 | 0,00% | - |
| 12.02.2026 | 1,14 | 1,14 | 1,09 | 1,09 | -0,73% | - |
| 11.02.2026 | 1,14 | 1,14 | 1,09 | 1,09 | 0,28% | - |
| 10.02.2026 | 1,14 | 1,14 | 1,09 | 1,09 | -3,96% | - |
| 09.02.2026 | 1,20 | 1,21 | 1,11 | 1,14 | -5,42% | - |
| 06.02.2026 | 1,20 | 1,23 | 1,17 | 1,20 | -3,07% | - |
| 05.02.2026 | 1,16 | 1,25 | 1,16 | 1,24 | 3,34% | - |
| 04.02.2026 | 1,19 | 1,22 | 1,18 | 1,20 | 2,39% | - |
| 03.02.2026 | 1,22 | 1,27 | 1,17 | 1,17 | -4,49% | - |
| 02.02.2026 | 1,22 | 1,27 | 1,21 | 1,23 | 1,66% | - |