0,995€
4,38%
Echtzeit-Aktienkurs Rekor Systems Inc.
Bid:
Ask:
Aktienkurse zur Rekor Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 0,97 | 1,00 | 0,97 | 0,99 | 4,38% | - |
| 31.10.2024 | 0,98 | 0,99 | 0,95 | 0,95 | -2,16% | 2.753,00 |
| 30.10.2024 | 1,10 | 1,10 | 0,97 | 0,97 | -5,53% | 4.220,00 |
| 29.10.2024 | 0,99 | 1,03 | 0,99 | 1,03 | 3,10% | 2.800,00 |
| 28.10.2024 | 1,09 | 1,09 | 1,00 | 1,00 | -2,53% | 4.560,00 |
| 25.10.2024 | 1,01 | 1,03 | 1,01 | 1,03 | 1,46% | 1.000,00 |
| 24.10.2024 | 1,03 | 1,07 | 1,01 | 1,01 | -3,41% | - |
| 23.10.2024 | 1,05 | 1,12 | 1,05 | 1,05 | -4,03% | 5.012,00 |
| 22.10.2024 | 1,09 | 1,10 | 1,09 | 1,09 | 6,13% | 4.200,00 |
| 21.10.2024 | 1,13 | 1,13 | 1,03 | 1,03 | -6,03% | 1.450,00 |
| 18.10.2024 | 1,01 | 1,09 | 1,01 | 1,09 | -1,17% | 700,00 |
| 17.10.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 2,50% | 100,00 |
| 16.10.2024 | 1,00 | 1,08 | 1,00 | 1,08 | 3,35% | 10.302,00 |
| 15.10.2024 | 1,06 | 1,06 | 1,05 | 1,05 | -4,13% | 6.840,00 |
| 14.10.2024 | 1,02 | 1,11 | 1,02 | 1,09 | 3,91% | 13.950,00 |
| 11.10.2024 | 0,95 | 1,06 | 0,95 | 1,05 | 6,50% | 18.600,00 |
| 10.10.2024 | 1,03 | 1,03 | 0,97 | 0,99 | 1,44% | 10.500,00 |
| 09.10.2024 | 1,06 | 1,06 | 0,97 | 0,97 | -6,45% | 19.133,00 |
| 08.10.2024 | 1,06 | 1,06 | 1,02 | 1,04 | -0,86% | 8.505,00 |
| 07.10.2024 | 0,98 | 1,18 | 0,98 | 1,05 | 8,61% | 63.659,00 |
| 04.10.2024 | 1,03 | 1,09 | 0,96 | 0,96 | -5,02% | 27.980,00 |
| 03.10.2024 | 1,06 | 1,13 | 0,99 | 1,02 | 6,62% | 19.075,00 |
| 02.10.2024 | 1,08 | 1,11 | 0,95 | 0,95 | -11,28% | 16.095,00 |
| 01.10.2024 | 1,09 | 1,09 | 1,07 | 1,07 | -0,65% | 4.600,00 |
| 30.09.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -3,49% | 300,00 |
| 27.09.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 5,47% | 223,00 |
| 26.09.2024 | 1,11 | 1,11 | 1,06 | 1,06 | -0,42% | 3.100,00 |
| 25.09.2024 | 1,08 | 1,12 | 1,06 | 1,07 | -1,89% | - |
| 24.09.2024 | 1,13 | 1,13 | 1,09 | 1,09 | 1,40% | 595,00 |
| 23.09.2024 | 1,13 | 1,13 | 1,05 | 1,07 | -0,79% | 220,00 |
| 20.09.2024 | 1,09 | 1,12 | 1,07 | 1,08 | -4,13% | - |
| 19.09.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,45% | 1.750,00 |
| 18.09.2024 | 1,02 | 1,12 | 1,02 | 1,12 | 6,00% | 4.077,00 |
| 17.09.2024 | 1,04 | 1,08 | 1,03 | 1,06 | 2,17% | - |
| 16.09.2024 | 1,14 | 1,14 | 1,02 | 1,04 | -6,76% | 677,00 |
| 13.09.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,09% | 300,00 |
| 12.09.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 3,30% | 500,00 |
| 11.09.2024 | 1,06 | 1,08 | 1,02 | 1,08 | 0,94% | - |
| 10.09.2024 | 1,04 | 1,10 | 1,00 | 1,07 | 6,76% | - |
| 09.09.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -7,76% | 1.270,00 |
| 06.09.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 6,60% | 300,00 |
| 05.09.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -5,14% | 100,00 |
| 04.09.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -3,86% | 200,00 |
| 03.09.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -9,07% | 15,00 |
| 02.09.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 7,79% | 25,00 |
| 30.08.2024 | 1,12 | 1,16 | 1,07 | 1,14 | 1,84% | - |
| 29.08.2024 | 1,11 | 1,16 | 1,10 | 1,12 | -0,71% | - |
| 28.08.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 1,45% | 100,00 |
| 27.08.2024 | 1,15 | 1,15 | 1,11 | 1,11 | -14,32% | 101,00 |
| 26.08.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 1,73% | 100,00 |
| 23.08.2024 | 1,28 | 1,28 | 1,20 | 1,27 | 0,24% | 518,00 |
| 22.08.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 1,28% | 134,00 |
| 21.08.2024 | 1,18 | 1,25 | 1,18 | 1,25 | 5,79% | - |
| 20.08.2024 | 1,25 | 1,28 | 1,16 | 1,18 | -3,98% | - |
| 19.08.2024 | 1,19 | 1,24 | 1,18 | 1,23 | 7,09% | - |
| 16.08.2024 | 1,16 | 1,16 | 1,15 | 1,15 | -2,87% | 17.346,00 |
| 15.08.2024 | 1,24 | 1,24 | 1,18 | 1,18 | -7,86% | 2.210,00 |
| 14.08.2024 | 1,27 | 1,34 | 1,19 | 1,29 | 0,08% | - |
| 13.08.2024 | 1,35 | 1,35 | 1,28 | 1,28 | -4,18% | 12.700,00 |
| 12.08.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | 500,00 |
| 09.08.2024 | 1,38 | 1,38 | 1,34 | 1,34 | -0,45% | 700,00 |
| 08.08.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -6,59% | 530,00 |
| 07.08.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,84% | 500,00 |
| 06.08.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 2,51% | 500,00 |
| 05.08.2024 | 1,43 | 1,43 | 1,39 | 1,39 | -2,99% | 7.178,00 |
| 02.08.2024 | 1,57 | 1,57 | 1,44 | 1,44 | -5,02% | 3.478,00 |
| 01.08.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -11,52% | 125,00 |
| 31.07.2024 | 1,62 | 1,71 | 1,62 | 1,71 | 5,56% | 875,00 |
| 30.07.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | 1.500,00 |
| 29.07.2024 | 1,73 | 1,75 | 1,62 | 1,64 | -4,54% | - |
| 26.07.2024 | 1,64 | 1,72 | 1,64 | 1,72 | 4,98% | - |
| 25.07.2024 | 1,61 | 1,70 | 1,55 | 1,64 | -0,70% | - |
| 24.07.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 1,85% | 530,00 |
| 23.07.2024 | 1,65 | 1,65 | 1,62 | 1,62 | -0,12% | 1.046,00 |
| 22.07.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 1,00% | 1.000,00 |
| 19.07.2024 | 1,65 | 1,65 | 1,60 | 1,60 | -4,21% | 1.800,00 |
| 18.07.2024 | 1,77 | 1,81 | 1,66 | 1,67 | -1,44% | - |
| 17.07.2024 | 1,80 | 1,80 | 1,70 | 1,70 | -8,66% | 761,00 |
| 16.07.2024 | 1,81 | 1,86 | 1,81 | 1,86 | 5,86% | 1.610,00 |
| 15.07.2024 | 1,81 | 1,81 | 1,76 | 1,76 | -0,17% | 910,00 |
| 12.07.2024 | 1,78 | 1,79 | 1,70 | 1,76 | 1,27% | 2.409,00 |
| 11.07.2024 | 1,65 | 1,74 | 1,65 | 1,74 | 4,83% | - |
| 10.07.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,91% | 200,00 |
| 09.07.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -1,50% | 750,00 |
| 08.07.2024 | 1,64 | 1,67 | 1,59 | 1,67 | 1,28% | 332,00 |
| 05.07.2024 | 1,51 | 1,65 | 1,51 | 1,65 | 6,71% | 4.776,00 |
| 04.07.2024 | 1,55 | 1,55 | 1,54 | 1,54 | -0,10% | - |
| 03.07.2024 | 1,48 | 1,55 | 1,48 | 1,55 | 0,32% | - |
| 02.07.2024 | 1,50 | 1,59 | 1,50 | 1,54 | 3,91% | 5.749,00 |
| 01.07.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 2,74% | 750,00 |
| 28.06.2024 | 1,46 | 1,49 | 1,41 | 1,44 | 0,94% | - |
| 27.06.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 3,78% | 70,00 |
| 26.06.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 5,03% | 3.630,00 |
| 25.06.2024 | 1,42 | 1,49 | 1,31 | 1,31 | 1,16% | - |
| 24.06.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -2,78% | 217,00 |
| 21.06.2024 | 1,27 | 1,34 | 1,25 | 1,33 | 9,53% | - |
| 20.06.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -6,02% | 330,00 |
| 19.06.2024 | 1,22 | 1,30 | 1,22 | 1,30 | 0,78% | 550,00 |
| 18.06.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -3,75% | 500,00 |
| 17.06.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 1,68% | 56,00 |