42,180€
1,60%
Echtzeit-Aktienkurs REX American Resources Corp
Bid:
Ask:
Aktienkurse zur REX American Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 43,89 | 45,36 | 43,48 | 43,84 | 0,29% | - |
| 04.05.2026 | 42,69 | 43,82 | 42,33 | 43,72 | 5,66% | 6.000,00 |
| 30.04.2026 | 41,37 | 41,83 | 41,06 | 41,38 | 0,13% | - |
| 29.04.2026 | 40,53 | 41,72 | 40,15 | 41,32 | 2,34% | - |
| 28.04.2026 | 40,35 | 40,90 | 39,94 | 40,38 | 0,07% | - |
| 27.04.2026 | 39,73 | 40,38 | 39,53 | 40,35 | 1,38% | - |
| 24.04.2026 | 39,95 | 40,11 | 38,86 | 39,80 | 0,08% | - |
| 23.04.2026 | 38,52 | 39,99 | 38,44 | 39,77 | 2,77% | - |
| 22.04.2026 | 38,58 | 38,84 | 38,13 | 38,70 | 0,55% | 58,00 |
| 21.04.2026 | 37,27 | 38,64 | 37,22 | 38,49 | 3,62% | 14,00 |
| 20.04.2026 | 36,28 | 37,49 | 36,23 | 37,14 | 1,49% | - |
| 17.04.2026 | 37,01 | 37,30 | 35,01 | 36,60 | -1,03% | - |
| 16.04.2026 | 36,62 | 37,06 | 36,02 | 36,98 | 1,36% | - |
| 15.04.2026 | 36,50 | 36,64 | 36,01 | 36,48 | -0,07% | - |
| 14.04.2026 | 36,60 | 36,68 | 35,84 | 36,51 | -0,40% | 14,00 |
| 13.04.2026 | 37,84 | 38,36 | 36,41 | 36,65 | -2,89% | - |
| 10.04.2026 | 37,87 | 37,97 | 37,09 | 37,74 | -0,28% | 1.154,00 |
| 09.04.2026 | 38,13 | 38,80 | 37,50 | 37,85 | -0,83% | - |
| 08.04.2026 | 40,79 | 40,85 | 37,26 | 38,16 | -3,27% | - |
| 07.04.2026 | 38,74 | 39,64 | 38,54 | 39,45 | 0,27% | 14,00 |
| 02.04.2026 | 37,78 | 39,71 | 37,63 | 39,35 | 2,46% | 1.375,00 |
| 01.04.2026 | 39,57 | 39,88 | 36,26 | 38,40 | -2,59% | - |
| 31.03.2026 | 41,92 | 42,18 | 38,99 | 39,42 | -5,13% | - |
| 30.03.2026 | 41,64 | 42,25 | 40,07 | 41,55 | 0,46% | 14,00 |
| 27.03.2026 | 38,48 | 41,43 | 37,96 | 41,36 | 7,75% | 210,00 |
| 26.03.2026 | 35,78 | 38,80 | 34,89 | 38,39 | 7,18% | 290,00 |
| 25.03.2026 | 35,53 | 35,86 | 34,84 | 35,82 | 1,10% | - |
| 24.03.2026 | 33,91 | 35,71 | 33,64 | 35,43 | 4,34% | - |
| 23.03.2026 | 33,09 | 34,81 | 32,94 | 33,95 | 1,04% | 15,00 |
| 20.03.2026 | 35,10 | 35,51 | 33,16 | 33,60 | -4,56% | - |
| 19.03.2026 | 35,63 | 36,43 | 34,93 | 35,21 | -0,79% | - |
| 18.03.2026 | 35,97 | 36,22 | 35,45 | 35,49 | -0,69% | - |
| 17.03.2026 | 34,64 | 35,87 | 34,53 | 35,73 | 2,82% | - |
| 16.03.2026 | 35,63 | 35,70 | 34,73 | 34,75 | -1,39% | 390,00 |
| 13.03.2026 | 34,30 | 35,46 | 33,91 | 35,24 | 2,68% | 60,00 |
| 12.03.2026 | 34,00 | 34,93 | 33,96 | 34,32 | 0,42% | - |
| 11.03.2026 | 32,82 | 34,39 | 32,69 | 34,18 | 4,10% | 804,00 |
| 10.03.2026 | 32,12 | 33,10 | 31,67 | 32,83 | 2,27% | - |
| 09.03.2026 | 31,81 | 32,85 | 31,63 | 32,10 | -0,22% | - |
| 06.03.2026 | 32,23 | 32,45 | 31,51 | 32,17 | 0,22% | - |
| 05.03.2026 | 32,31 | 32,47 | 31,68 | 32,10 | -0,65% | 175,00 |
| 04.03.2026 | 30,82 | 32,45 | 30,80 | 32,31 | 4,06% | 858,00 |
| 03.03.2026 | 30,35 | 31,43 | 30,04 | 31,05 | 1,27% | - |
| 02.03.2026 | 29,71 | 31,04 | 29,63 | 30,66 | 2,11% | 340,00 |
| 27.02.2026 | 30,16 | 30,30 | 29,46 | 30,03 | -0,48% | - |
| 26.02.2026 | 29,69 | 30,29 | 29,29 | 30,17 | 1,11% | - |
| 25.02.2026 | 29,10 | 29,89 | 28,97 | 29,84 | 2,38% | - |
| 24.02.2026 | 28,77 | 29,17 | 28,62 | 29,15 | 1,66% | - |
| 23.02.2026 | 28,67 | 29,27 | 28,15 | 28,67 | -1,26% | 15,00 |
| 20.02.2026 | 29,12 | 29,17 | 28,50 | 29,04 | 0,31% | - |
| 19.02.2026 | 28,49 | 29,05 | 28,26 | 28,95 | 1,79% | - |
| 18.02.2026 | 28,05 | 28,52 | 27,89 | 28,44 | 1,19% | - |
| 17.02.2026 | 28,10 | 28,20 | 27,70 | 28,10 | 0,00% | - |
| 16.02.2026 | 27,80 | 28,30 | 27,80 | 28,10 | 0,72% | - |
| 13.02.2026 | 27,70 | 28,30 | 27,30 | 27,90 | 0,00% | - |
| 12.02.2026 | 30,00 | 30,30 | 27,60 | 27,90 | -7,31% | - |
| 11.02.2026 | 29,50 | 30,60 | 29,50 | 30,10 | 1,35% | - |
| 10.02.2026 | 29,70 | 30,00 | 29,30 | 29,70 | 0,00% | - |
| 09.02.2026 | 29,80 | 30,20 | 29,50 | 29,70 | -1,33% | - |
| 06.02.2026 | 29,50 | 30,70 | 29,30 | 30,10 | 3,44% | - |
| 05.02.2026 | 29,00 | 29,60 | 28,70 | 29,10 | -0,68% | - |
| 04.02.2026 | 29,30 | 29,70 | 28,70 | 29,30 | 0,00% | - |
| 03.02.2026 | 29,00 | 29,30 | 27,70 | 29,30 | 0,00% | - |
| 02.02.2026 | 28,00 | 29,50 | 27,90 | 29,30 | 2,81% | - |
| 30.01.2026 | 28,70 | 28,90 | 27,90 | 28,50 | -1,38% | - |
| 29.01.2026 | 28,30 | 28,90 | 28,00 | 28,90 | 2,12% | - |
| 28.01.2026 | 27,80 | 28,50 | 27,80 | 28,30 | 1,43% | - |
| 27.01.2026 | 28,20 | 28,50 | 27,60 | 27,90 | -1,41% | 2.100,00 |
| 26.01.2026 | 28,40 | 28,90 | 28,10 | 28,30 | -1,39% | - |
| 23.01.2026 | 29,40 | 30,00 | 28,70 | 28,70 | -2,71% | - |
| 22.01.2026 | 29,80 | 30,30 | 29,40 | 29,50 | -1,99% | 272,00 |
| 21.01.2026 | 28,70 | 30,10 | 28,50 | 30,10 | 4,88% | 15,00 |
| 20.01.2026 | 28,50 | 28,90 | 28,20 | 28,70 | -0,69% | - |
| 19.01.2026 | 28,70 | 29,10 | 28,50 | 28,90 | -0,69% | - |
| 16.01.2026 | 29,00 | 29,30 | 28,30 | 29,10 | 0,00% | - |
| 15.01.2026 | 28,60 | 29,20 | 28,60 | 29,10 | 1,39% | - |
| 14.01.2026 | 28,60 | 29,30 | 28,40 | 28,70 | -0,69% | - |
| 13.01.2026 | 28,70 | 29,30 | 28,60 | 28,90 | 0,00% | - |
| 12.01.2026 | 28,10 | 29,00 | 28,10 | 28,90 | 1,40% | - |
| 09.01.2026 | 27,80 | 28,90 | 27,70 | 28,50 | 1,42% | - |
| 08.01.2026 | 27,00 | 28,30 | 27,00 | 28,10 | 2,18% | - |
| 07.01.2026 | 27,20 | 27,50 | 26,90 | 27,50 | 0,00% | - |
| 06.01.2026 | 27,00 | 27,50 | 26,70 | 27,50 | 0,73% | - |
| 05.01.2026 | 27,60 | 28,40 | 27,00 | 27,30 | -1,44% | - |
| 02.01.2026 | 27,90 | 28,00 | 27,20 | 27,70 | -1,07% | - |
| 30.12.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,06% | - |
| 29.12.2025 | 28,80 | 29,10 | 28,20 | 28,30 | -3,41% | - |
| 23.12.2025 | 29,00 | 29,60 | 28,90 | 29,30 | 0,00% | - |
| 22.12.2025 | 29,10 | 29,50 | 28,90 | 29,30 | 0,69% | 15,00 |
| 19.12.2025 | 29,10 | 29,30 | 28,40 | 29,10 | 1,04% | - |
| 18.12.2025 | 29,10 | 29,50 | 28,70 | 28,80 | -0,69% | - |
| 17.12.2025 | 28,20 | 29,30 | 28,10 | 29,00 | 2,47% | - |
| 16.12.2025 | 28,30 | 28,70 | 28,00 | 28,30 | -1,39% | - |
| 15.12.2025 | 28,70 | 28,80 | 28,20 | 28,70 | 0,70% | - |
| 12.12.2025 | 28,20 | 29,20 | 28,10 | 28,50 | -0,70% | - |
| 11.12.2025 | 28,10 | 29,10 | 28,10 | 28,70 | 0,70% | - |
| 10.12.2025 | 27,80 | 28,90 | 27,70 | 28,50 | 1,42% | - |
| 09.12.2025 | 28,20 | 28,70 | 27,80 | 28,10 | 0,72% | - |
| 08.12.2025 | 28,80 | 30,00 | 27,70 | 27,90 | -4,12% | - |
| 05.12.2025 | 30,00 | 30,30 | 28,50 | 29,10 | -3,32% | - |