4,220$
-1,17%
Echtzeit-Aktienkurs Real Brokerage (The)
Bid:
Ask:
Aktienkurse zur Real Brokerage (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 4,27 | 4,50 | 4,20 | 4,23 | -0,94% | 2.781.072,00 |
| 11.12.2025 | 4,02 | 4,28 | 4,02 | 4,27 | 5,96% | 2.644.223,00 |
| 10.12.2025 | 3,97 | 4,11 | 3,92 | 4,03 | 1,26% | 1.465.197,00 |
| 09.12.2025 | 3,94 | 4,03 | 3,93 | 3,98 | 0,25% | 1.110.480,00 |
| 08.12.2025 | 3,89 | 3,97 | 3,89 | 3,97 | 2,32% | 975.233,00 |
| 05.12.2025 | 3,86 | 3,99 | 3,86 | 3,88 | -0,26% | 773.393,00 |
| 04.12.2025 | 3,87 | 3,94 | 3,86 | 3,89 | -0,26% | 614.979,00 |
| 03.12.2025 | 3,80 | 3,92 | 3,79 | 3,90 | 3,17% | 669.216,00 |
| 02.12.2025 | 3,90 | 3,90 | 3,73 | 3,78 | -2,33% | 718.558,00 |
| 01.12.2025 | 3,92 | 3,95 | 3,84 | 3,87 | -2,52% | 883.324,00 |
| 28.11.2025 | 3,97 | 4,01 | 3,90 | 3,97 | -0,25% | 758.785,00 |
| 26.11.2025 | 3,98 | 4,01 | 3,93 | 3,98 | 0,00% | 1.140.442,00 |
| 25.11.2025 | 3,93 | 4,05 | 3,93 | 3,98 | 1,27% | 1.243.495,00 |
| 24.11.2025 | 3,73 | 4,03 | 3,72 | 3,93 | 5,36% | 2.273.406,00 |
| 21.11.2025 | 3,43 | 3,75 | 3,43 | 3,73 | 7,80% | 1.711.339,00 |
| 20.11.2025 | 3,61 | 3,66 | 3,44 | 3,46 | -2,54% | 1.330.551,00 |
| 19.11.2025 | 3,65 | 3,69 | 3,54 | 3,55 | -2,74% | 962.007,00 |
| 18.11.2025 | 3,61 | 3,70 | 3,59 | 3,65 | 0,83% | 862.206,00 |
| 17.11.2025 | 3,68 | 3,69 | 3,60 | 3,62 | -2,16% | 1.683.708,00 |
| 14.11.2025 | 3,76 | 3,77 | 3,64 | 3,70 | -4,15% | 961.574,00 |
| 13.11.2025 | 4,05 | 4,16 | 3,83 | 3,86 | -5,85% | 2.098.773,00 |
| 12.11.2025 | 3,97 | 4,12 | 3,92 | 4,10 | 2,76% | 1.707.852,00 |
| 11.11.2025 | 3,74 | 4,00 | 3,74 | 3,99 | 6,40% | 1.837.114,00 |
| 10.11.2025 | 3,69 | 3,79 | 3,64 | 3,75 | 2,18% | 1.508.135,00 |
| 07.11.2025 | 3,60 | 3,73 | 3,60 | 3,67 | 1,10% | 1.194.774,00 |
| 06.11.2025 | 3,77 | 3,79 | 3,60 | 3,63 | -3,97% | 1.459.525,00 |
| 05.11.2025 | 3,74 | 3,94 | 3,74 | 3,78 | 1,61% | 2.010.182,00 |
| 04.11.2025 | 3,66 | 3,88 | 3,64 | 3,72 | 0,81% | 2.166.716,00 |
| 03.11.2025 | 3,72 | 3,77 | 3,58 | 3,69 | -0,81% | 2.038.214,00 |
| 31.10.2025 | 3,50 | 3,73 | 3,49 | 3,72 | 7,20% | 2.534.331,00 |
| 30.10.2025 | 3,67 | 3,74 | 3,42 | 3,47 | -2,80% | 2.618.578,00 |
| 29.10.2025 | 3,87 | 3,93 | 3,57 | 3,57 | -7,51% | 2.439.081,00 |
| 28.10.2025 | 3,88 | 3,96 | 3,85 | 3,86 | -0,77% | 1.431.047,00 |
| 27.10.2025 | 3,91 | 3,95 | 3,86 | 3,89 | -0,26% | 939.615,00 |
| 24.10.2025 | 3,95 | 3,98 | 3,89 | 3,90 | 0,78% | 730.523,00 |
| 23.10.2025 | 3,90 | 3,99 | 3,86 | 3,87 | -1,02% | 685.918,00 |
| 22.10.2025 | 3,97 | 4,02 | 3,86 | 3,91 | -2,49% | 1.195.001,00 |
| 21.10.2025 | 3,91 | 4,07 | 3,91 | 4,01 | 2,56% | 1.585.393,00 |
| 20.10.2025 | 3,75 | 3,94 | 3,75 | 3,91 | 5,39% | 1.831.557,00 |
| 17.10.2025 | 3,63 | 3,73 | 3,59 | 3,71 | 0,54% | 2.435.237,00 |
| 16.10.2025 | 3,95 | 3,97 | 3,68 | 3,69 | -5,87% | 1.822.842,00 |
| 15.10.2025 | 4,05 | 4,08 | 3,90 | 3,92 | -2,73% | 1.210.502,00 |
| 14.10.2025 | 3,89 | 4,08 | 3,86 | 4,03 | 2,54% | 1.274.342,00 |
| 13.10.2025 | 3,95 | 4,00 | 3,90 | 3,93 | 0,26% | 1.254.493,00 |
| 10.10.2025 | 4,03 | 4,09 | 3,88 | 3,92 | -2,97% | 1.991.019,00 |
| 09.10.2025 | 4,15 | 4,16 | 4,03 | 4,04 | -2,18% | 1.359.383,00 |
| 08.10.2025 | 4,14 | 4,20 | 4,08 | 4,13 | -0,24% | 1.300.915,00 |
| 07.10.2025 | 4,27 | 4,30 | 4,09 | 4,14 | -2,82% | 1.576.516,00 |
| 06.10.2025 | 4,27 | 4,31 | 4,12 | 4,26 | 3,65% | 1.980.453,00 |
| 03.10.2025 | 4,18 | 4,23 | 4,11 | 4,11 | 0,98% | 432.247,00 |
| 02.10.2025 | 4,05 | 4,09 | 4,00 | 4,07 | 0,25% | 1.642.598,00 |
| 01.10.2025 | 4,15 | 4,16 | 3,97 | 4,06 | -2,87% | 2.941.391,00 |
| 30.09.2025 | 4,37 | 4,38 | 4,15 | 4,18 | -4,57% | 1.826.651,00 |
| 29.09.2025 | 4,58 | 4,59 | 4,28 | 4,38 | -3,31% | 1.767.418,00 |
| 26.09.2025 | 4,62 | 4,63 | 4,49 | 4,53 | -2,58% | 1.806.727,00 |
| 25.09.2025 | 4,63 | 4,74 | 4,59 | 4,65 | -0,85% | 1.227.670,00 |
| 24.09.2025 | 4,97 | 5,00 | 4,69 | 4,69 | -6,01% | 1.682.199,00 |
| 23.09.2025 | 5,00 | 5,16 | 4,95 | 4,99 | -0,60% | 2.761.761,00 |
| 22.09.2025 | 5,00 | 5,07 | 4,87 | 5,02 | 2,45% | 1.727.005,00 |
| 19.09.2025 | 4,96 | 4,98 | 4,86 | 4,90 | -1,41% | 1.831.866,00 |
| 18.09.2025 | 5,16 | 5,16 | 4,91 | 4,97 | -1,58% | 1.711.616,00 |
| 17.09.2025 | 5,05 | 5,25 | 5,03 | 5,05 | 0,00% | 4.806.325,00 |
| 16.09.2025 | 5,09 | 5,20 | 5,00 | 5,05 | -0,79% | 2.143.247,00 |
| 15.09.2025 | 4,98 | 5,19 | 4,95 | 5,09 | 2,41% | 2.926.751,00 |
| 12.09.2025 | 5,11 | 5,15 | 4,85 | 4,97 | -2,74% | 2.490.755,00 |
| 11.09.2025 | 5,04 | 5,18 | 5,04 | 5,11 | 1,39% | 3.884.738,00 |
| 10.09.2025 | 5,13 | 5,20 | 4,95 | 5,04 | -1,75% | 1.671.607,00 |
| 09.09.2025 | 5,06 | 5,18 | 5,03 | 5,13 | 0,98% | 2.707.465,00 |
| 08.09.2025 | 5,25 | 5,31 | 5,07 | 5,08 | -3,24% | 1.674.896,00 |
| 05.09.2025 | 5,39 | 5,41 | 5,20 | 5,25 | 0,00% | 4.058.144,00 |
| 04.09.2025 | 5,27 | 5,31 | 5,20 | 5,25 | -0,28% | 1.499.145,00 |
| 03.09.2025 | 5,25 | 5,35 | 5,23 | 5,27 | 0,29% | 2.095.957,00 |
| 02.09.2025 | 5,26 | 5,30 | 5,15 | 5,25 | -2,42% | 1.645.720,00 |
| 29.08.2025 | 5,25 | 5,39 | 5,20 | 5,38 | 3,07% | 1.830.039,00 |
| 28.08.2025 | 5,20 | 5,29 | 5,05 | 5,22 | 0,97% | 2.308.966,00 |
| 27.08.2025 | 5,13 | 5,39 | 5,10 | 5,17 | 0,78% | 5.621.930,00 |
| 26.08.2025 | 5,01 | 5,37 | 5,01 | 5,13 | 2,40% | 4.996.666,00 |
| 25.08.2025 | 4,62 | 5,11 | 4,61 | 5,01 | 8,21% | 6.579.207,00 |
| 22.08.2025 | 4,46 | 4,72 | 4,41 | 4,63 | 3,81% | 4.133.059,00 |
| 21.08.2025 | 4,35 | 4,48 | 4,28 | 4,46 | 2,06% | 699.295,00 |
| 20.08.2025 | 4,48 | 4,50 | 4,30 | 4,37 | -2,46% | 954.137,00 |
| 19.08.2025 | 4,53 | 4,64 | 4,46 | 4,48 | -0,88% | 1.315.665,00 |
| 18.08.2025 | 4,47 | 4,62 | 4,46 | 4,52 | 0,67% | 2.399.219,00 |
| 15.08.2025 | 4,50 | 4,52 | 4,37 | 4,49 | 0,45% | 1.223.673,00 |
| 14.08.2025 | 4,43 | 4,53 | 4,39 | 4,47 | -0,67% | 1.348.072,00 |
| 13.08.2025 | 4,31 | 4,58 | 4,30 | 4,50 | 4,41% | 3.813.194,00 |
| 12.08.2025 | 4,06 | 4,33 | 4,03 | 4,31 | 5,38% | 1.357.857,00 |
| 11.08.2025 | 3,92 | 4,21 | 3,90 | 4,09 | 3,81% | 1.809.280,00 |
| 08.08.2025 | 4,05 | 4,07 | 3,87 | 3,94 | -3,67% | 1.398.282,00 |
| 07.08.2025 | 4,49 | 4,57 | 3,87 | 4,09 | -0,49% | 2.371.659,00 |
| 06.08.2025 | 4,09 | 4,15 | 4,04 | 4,11 | -0,24% | 553.369,00 |
| 05.08.2025 | 4,00 | 4,14 | 3,96 | 4,12 | 3,00% | 795.049,00 |
| 04.08.2025 | 3,90 | 4,03 | 3,90 | 4,00 | 3,09% | 677.722,00 |
| 01.08.2025 | 3,90 | 3,97 | 3,87 | 3,88 | -1,77% | 797.655,00 |
| 31.07.2025 | 3,98 | 3,99 | 3,92 | 3,95 | -0,75% | 935.301,00 |
| 30.07.2025 | 4,08 | 4,11 | 3,95 | 3,98 | -2,21% | 964.274,00 |
| 29.07.2025 | 4,17 | 4,17 | 4,05 | 4,07 | -1,21% | 735.638,00 |
| 28.07.2025 | 4,14 | 4,15 | 4,07 | 4,12 | -0,48% | 513.188,00 |
| 25.07.2025 | 4,20 | 4,21 | 4,10 | 4,14 | -1,43% | 865.307,00 |
| 24.07.2025 | 4,27 | 4,29 | 4,15 | 4,20 | -2,78% | 731.991,00 |