Echtzeit-Aktienkurs Reliance Global Group Inc.
Bid:
Ask:
Aktienkurse zur Reliance Global Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 0,77 | 0,80 | 0,67 | 0,68 | -14,41% | 3.079.298,00 |
| 15.09.2025 | 1,55 | 1,67 | 0,76 | 0,80 | 1,53% | 56.056.253,00 |
| 12.09.2025 | 0,79 | 0,80 | 0,78 | 0,79 | 0,77% | 58.295,00 |
| 11.09.2025 | 0,77 | 0,80 | 0,76 | 0,78 | 0,00% | 102.918,00 |
| 10.09.2025 | 0,74 | 0,80 | 0,74 | 0,78 | 5,19% | 144.339,00 |
| 09.09.2025 | 0,72 | 0,77 | 0,72 | 0,74 | -3,98% | 216.899,00 |
| 08.09.2025 | 0,84 | 0,89 | 0,72 | 0,77 | -8,32% | 898.203,00 |
| 05.09.2025 | 0,82 | 0,87 | 0,82 | 0,84 | -81,96% | 30.890,00 |
| 29.03.2022 | 4,55 | 5,10 | 4,55 | 4,67 | 1,08% | 857.168,00 |
| 28.03.2022 | 4,73 | 4,93 | 4,52 | 4,62 | -2,33% | 299.789,00 |
| 25.03.2022 | 5,20 | 5,29 | 4,69 | 4,73 | -9,56% | 371.741,00 |
| 24.03.2022 | 5,36 | 5,50 | 5,17 | 5,23 | -2,43% | 181.819,00 |
| 23.03.2022 | 5,67 | 6,24 | 5,20 | 5,36 | -5,47% | 1.015.383,00 |
| 22.03.2022 | 5,61 | 5,95 | 5,61 | 5,67 | -0,53% | 235.870,00 |
| 21.03.2022 | 5,88 | 6,10 | 5,63 | 5,70 | -1,72% | 248.125,00 |
| 18.03.2022 | 6,00 | 6,07 | 5,66 | 5,80 | -3,49% | 242.763,00 |
| 17.03.2022 | 5,30 | 6,18 | 5,30 | 6,01 | 12,13% | 289.215,00 |
| 16.03.2022 | 5,57 | 6,00 | 5,20 | 5,36 | -2,55% | 257.432,00 |
| 15.03.2022 | 5,25 | 5,63 | 5,25 | 5,50 | 6,18% | 104.040,00 |
| 14.03.2022 | 5,65 | 5,75 | 5,17 | 5,18 | -8,32% | 132.989,00 |
| 11.03.2022 | 6,15 | 6,23 | 5,65 | 5,65 | -9,60% | 175.368,00 |
| 10.03.2022 | 5,64 | 6,46 | 5,64 | 6,25 | 10,62% | 750.256,00 |
| 09.03.2022 | 5,47 | 5,99 | 5,40 | 5,65 | 5,61% | 178.123,00 |
| 08.03.2022 | 5,40 | 5,77 | 4,87 | 5,35 | 0,94% | 372.568,00 |
| 07.03.2022 | 6,13 | 6,21 | 5,25 | 5,30 | -14,65% | 355.611,00 |
| 04.03.2022 | 6,48 | 6,66 | 6,06 | 6,21 | -5,91% | 166.317,00 |
| 03.03.2022 | 7,10 | 7,13 | 6,53 | 6,60 | -5,85% | 171.632,00 |
| 02.03.2022 | 6,78 | 7,25 | 6,65 | 7,01 | 5,10% | 471.224,00 |
| 01.03.2022 | 6,59 | 6,70 | 6,05 | 6,67 | 1,83% | 189.266,00 |
| 28.02.2022 | 6,14 | 6,63 | 6,09 | 6,55 | 8,44% | 282.991,00 |
| 25.02.2022 | 5,91 | 6,12 | 5,80 | 6,04 | 1,51% | 145.200,00 |
| 24.02.2022 | 5,26 | 5,97 | 5,10 | 5,95 | 6,44% | 355.872,00 |
| 23.02.2022 | 5,60 | 5,71 | 5,25 | 5,59 | -0,18% | 170.152,00 |
| 22.02.2022 | 5,70 | 5,83 | 5,25 | 5,60 | -6,04% | 321.307,00 |
| 18.02.2022 | 6,15 | 6,27 | 5,60 | 5,96 | -3,87% | 339.082,00 |
| 17.02.2022 | 6,80 | 6,80 | 5,93 | 6,20 | -9,22% | 611.987,00 |
| 16.02.2022 | 6,64 | 6,90 | 6,41 | 6,83 | 2,40% | 507.642,00 |
| 15.02.2022 | 6,39 | 6,84 | 6,21 | 6,67 | 4,71% | 1.472.092,00 |
| 14.02.2022 | 5,85 | 6,92 | 5,85 | 6,37 | 8,89% | 3.031.634,00 |
| 11.02.2022 | 5,03 | 6,19 | 5,03 | 5,85 | 15,16% | 2.655.310,00 |
| 10.02.2022 | 4,33 | 5,58 | 4,33 | 5,08 | 11,40% | 1.847.754,00 |
| 09.02.2022 | 3,95 | 4,73 | 3,95 | 4,56 | 18,44% | 761.911,00 |
| 08.02.2022 | 3,91 | 4,15 | 3,70 | 3,85 | -1,53% | 724.736,00 |
| 07.02.2022 | 4,49 | 4,63 | 3,82 | 3,91 | -13,30% | 881.377,00 |
| 04.02.2022 | 5,07 | 5,26 | 4,45 | 4,51 | -13,10% | 1.287.899,00 |
| 03.02.2022 | 5,08 | 5,32 | 4,94 | 5,19 | -0,19% | 1.147.728,00 |
| 02.02.2022 | 5,10 | 5,30 | 5,04 | 5,20 | 1,96% | 709.510,00 |
| 01.02.2022 | 5,20 | 5,54 | 5,03 | 5,10 | -5,03% | 1.329.749,00 |
| 31.01.2022 | 4,82 | 5,57 | 4,72 | 5,37 | 7,40% | 1.511.728,00 |
| 28.01.2022 | 5,16 | 5,59 | 4,93 | 5,00 | -3,29% | 1.967.364,00 |
| 27.01.2022 | 5,32 | 5,85 | 5,08 | 5,17 | -1,15% | 1.240.711,00 |
| 26.01.2022 | 5,90 | 6,20 | 5,22 | 5,23 | -11,21% | 1.967.991,00 |
| 25.01.2022 | 5,68 | 7,29 | 5,22 | 5,89 | -0,84% | 8.407.626,00 |
| 24.01.2022 | 6,27 | 6,28 | 5,36 | 5,94 | -11,48% | 1.360.004,00 |
| 21.01.2022 | 7,15 | 7,36 | 6,32 | 6,71 | -5,49% | 3.028.534,00 |
| 20.01.2022 | 7,95 | 8,50 | 6,95 | 7,10 | -11,25% | 3.903.648,00 |
| 19.01.2022 | 7,90 | 8,80 | 7,65 | 8,00 | 4,85% | 6.165.155,00 |
| 18.01.2022 | 8,23 | 9,89 | 7,50 | 7,63 | -14,84% | 10.108.540,00 |
| 14.01.2022 | 7,55 | 9,34 | 7,31 | 8,96 | 12,99% | 10.148.213,00 |
| 13.01.2022 | 8,02 | 8,19 | 7,20 | 7,93 | -1,98% | 3.917.958,00 |
| 12.01.2022 | 7,94 | 8,57 | 7,39 | 8,09 | 0,37% | 5.826.386,00 |
| 11.01.2022 | 8,03 | 8,63 | 7,59 | 8,06 | 2,54% | 8.423.582,00 |
| 10.01.2022 | 6,47 | 8,35 | 6,45 | 7,86 | 28,85% | 14.804.111,00 |
| 07.01.2022 | 6,79 | 7,39 | 5,68 | 6,10 | -9,63% | 4.031.481,00 |
| 06.01.2022 | 8,97 | 9,56 | 6,50 | 6,75 | -24,16% | 6.626.055,00 |
| 05.01.2022 | 8,44 | 10,49 | 8,13 | 8,90 | -4,51% | 24.179.672,00 |
| 04.01.2022 | 6,99 | 10,09 | 6,81 | 9,32 | 22,96% | 52.124.786,00 |
| 03.01.2022 | 6,51 | 9,55 | 6,30 | 7,58 | 17,70% | 25.622.793,00 |
| 31.12.2021 | 6,31 | 6,98 | 6,01 | 6,44 | -1,98% | 3.526.948,00 |
| 30.12.2021 | 7,52 | 7,73 | 6,37 | 6,57 | 5,12% | 23.627.297,00 |
| 29.12.2021 | 5,86 | 6,70 | 5,27 | 6,25 | 3,82% | 7.328.052,00 |
| 28.12.2021 | 7,16 | 7,35 | 5,68 | 6,02 | 13,37% | 46.210.188,00 |
| 27.12.2021 | 4,18 | 5,92 | 4,17 | 5,31 | 22,92% | 10.183.320,00 |
| 23.12.2021 | 4,61 | 4,62 | 4,13 | 4,32 | -10,74% | 1.945.322,00 |
| 22.12.2021 | 4,81 | 5,23 | 4,05 | 4,84 | -11,19% | 5.910.263,00 |
| 21.12.2021 | 7,51 | 8,25 | 5,10 | 5,45 | 78,69% | 75.525.477,00 |
| 20.12.2021 | 2,81 | 3,12 | 2,56 | 3,05 | 5,90% | 728.211,00 |
| 17.12.2021 | 2,90 | 3,07 | 2,72 | 2,88 | -3,36% | 327.441,00 |
| 16.12.2021 | 2,82 | 3,04 | 2,48 | 2,98 | 9,56% | 780.704,00 |
| 15.12.2021 | 2,90 | 3,38 | 2,54 | 2,72 | -3,89% | 3.992.874,00 |
| 14.12.2021 | 2,46 | 3,19 | 2,26 | 2,83 | 10,98% | 2.411.978,00 |
| 13.12.2021 | 2,10 | 2,92 | 2,09 | 2,55 | 22,60% | 5.069.707,00 |
| 10.12.2021 | 2,19 | 2,24 | 2,06 | 2,08 | 0,00% | 74.666,00 |
| 09.12.2021 | 2,02 | 2,10 | 1,92 | 2,08 | 4,00% | 109.705,00 |
| 08.12.2021 | 1,97 | 2,06 | 1,93 | 2,00 | 1,52% | 91.701,00 |
| 07.12.2021 | 1,99 | 2,04 | 1,93 | 1,97 | 2,07% | 34.469,00 |
| 06.12.2021 | 1,97 | 2,03 | 1,85 | 1,93 | -5,39% | 38.627,00 |
| 03.12.2021 | 2,01 | 2,10 | 1,86 | 2,04 | 4,62% | 51.145,00 |
| 02.12.2021 | 2,03 | 2,15 | 1,95 | 1,95 | -3,94% | 68.788,00 |
| 01.12.2021 | 2,10 | 2,18 | 2,00 | 2,03 | -3,79% | 66.792,00 |
| 30.11.2021 | 2,17 | 2,26 | 1,99 | 2,11 | -5,38% | 203.234,00 |
| 29.11.2021 | 2,38 | 2,48 | 2,14 | 2,23 | -5,51% | 133.582,00 |
| 26.11.2021 | 2,38 | 2,52 | 2,33 | 2,36 | -8,88% | 78.743,00 |
| 24.11.2021 | 2,26 | 2,65 | 2,15 | 2,59 | 7,02% | 409.794,00 |
| 23.11.2021 | 1,83 | 2,43 | 1,83 | 2,42 | 14,69% | 918.984,00 |
| 22.11.2021 | 2,08 | 3,38 | 1,97 | 2,11 | 3,94% | 19.378.141,00 |
| 19.11.2021 | 2,06 | 2,06 | 2,01 | 2,03 | -1,46% | 20.143,00 |
| 18.11.2021 | 2,28 | 2,28 | 2,05 | 2,06 | -7,21% | 25.336,00 |
| 17.11.2021 | 2,27 | 2,28 | 2,20 | 2,22 | 0,00% | 21.274,00 |
| 16.11.2021 | 2,23 | 2,28 | 2,15 | 2,22 | -2,63% | 31.570,00 |