1,745$
-0,29%
Echtzeit-Aktienkurs Real Brokerage (The)
Bid:
Ask:
Aktienkurse zur Real Brokerage (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,75 | 1,76 | 1,74 | 1,75 | -0,29% | 239.335,00 |
| 28.05.2026 | 1,74 | 1,81 | 1,72 | 1,75 | 0,57% | 2.817.986,00 |
| 27.05.2026 | 1,80 | 1,84 | 1,70 | 1,74 | -2,79% | 4.225.034,00 |
| 26.05.2026 | 1,79 | 1,85 | 1,75 | 1,79 | 0,56% | 2.946.851,00 |
| 22.05.2026 | 1,79 | 1,81 | 1,74 | 1,78 | 0,00% | 2.353.567,00 |
| 21.05.2026 | 1,78 | 1,81 | 1,72 | 1,78 | -1,11% | 2.363.976,00 |
| 20.05.2026 | 1,70 | 1,81 | 1,65 | 1,80 | 5,88% | 3.115.367,00 |
| 19.05.2026 | 1,72 | 1,79 | 1,68 | 1,70 | -3,68% | 2.932.972,00 |
| 18.05.2026 | 1,68 | 1,81 | 1,66 | 1,77 | 3,22% | 4.201.018,00 |
| 15.05.2026 | 1,70 | 1,75 | 1,63 | 1,71 | 0,59% | 6.210.542,00 |
| 14.05.2026 | 1,77 | 1,82 | 1,70 | 1,70 | -2,86% | 4.600.493,00 |
| 13.05.2026 | 1,85 | 1,88 | 1,74 | 1,75 | -5,66% | 4.430.690,00 |
| 12.05.2026 | 1,89 | 1,92 | 1,84 | 1,86 | -1,85% | 3.897.752,00 |
| 11.05.2026 | 2,05 | 2,05 | 1,89 | 1,89 | -7,35% | 6.033.733,00 |
| 08.05.2026 | 2,23 | 2,25 | 2,03 | 2,04 | -7,69% | 5.732.575,00 |
| 07.05.2026 | 2,16 | 2,30 | 2,15 | 2,21 | 6,25% | 7.876.802,00 |
| 06.05.2026 | 2,08 | 2,14 | 2,02 | 2,08 | 1,96% | 6.027.899,00 |
| 05.05.2026 | 2,09 | 2,11 | 2,02 | 2,04 | -1,21% | 3.292.721,00 |
| 04.05.2026 | 2,15 | 2,20 | 2,06 | 2,07 | -3,05% | 3.380.640,00 |
| 01.05.2026 | 2,10 | 2,20 | 2,08 | 2,13 | 1,43% | 5.995.236,00 |
| 30.04.2026 | 2,16 | 2,19 | 2,05 | 2,10 | -1,87% | 2.915.000,00 |
| 29.04.2026 | 2,22 | 2,28 | 2,12 | 2,14 | -3,60% | 4.577.443,00 |
| 28.04.2026 | 2,08 | 2,29 | 2,08 | 2,22 | 9,90% | 9.876.354,00 |
| 27.04.2026 | 1,98 | 2,21 | 1,92 | 2,02 | -24,63% | 19.790.082,00 |
| 24.04.2026 | 2,61 | 2,69 | 2,59 | 2,68 | 2,49% | 842.589,00 |
| 23.04.2026 | 2,69 | 2,76 | 2,56 | 2,62 | -3,15% | 1.122.537,00 |
| 22.04.2026 | 2,65 | 2,73 | 2,65 | 2,70 | 2,27% | 856.021,00 |
| 21.04.2026 | 2,74 | 2,83 | 2,64 | 2,64 | -2,58% | 993.351,00 |
| 20.04.2026 | 2,70 | 2,72 | 2,60 | 2,71 | -1,09% | 838.528,00 |
| 17.04.2026 | 2,63 | 2,76 | 2,61 | 2,74 | 7,03% | 833.130,00 |
| 16.04.2026 | 2,62 | 2,63 | 2,55 | 2,56 | -2,29% | 596.306,00 |
| 15.04.2026 | 2,52 | 2,62 | 2,52 | 2,62 | 1,95% | 707.273,00 |
| 14.04.2026 | 2,58 | 2,63 | 2,53 | 2,57 | 0,19% | 618.200,00 |
| 13.04.2026 | 2,42 | 2,57 | 2,39 | 2,57 | 5,12% | 1.286.399,00 |
| 10.04.2026 | 2,47 | 2,48 | 2,39 | 2,44 | -2,01% | 640.741,00 |
| 09.04.2026 | 2,50 | 2,50 | 2,39 | 2,49 | -0,40% | 841.640,00 |
| 08.04.2026 | 2,56 | 2,61 | 2,47 | 2,50 | 2,04% | 835.066,00 |
| 07.04.2026 | 2,52 | 2,54 | 2,40 | 2,45 | -3,16% | 1.294.664,00 |
| 06.04.2026 | 2,52 | 2,57 | 2,50 | 2,53 | 0,00% | 787.901,00 |
| 02.04.2026 | 2,51 | 2,58 | 2,42 | 2,53 | -2,50% | 819.439,00 |
| 01.04.2026 | 2,52 | 2,62 | 2,51 | 2,60 | 3,80% | 1.494.741,00 |
| 31.03.2026 | 2,45 | 2,52 | 2,38 | 2,50 | 4,17% | 1.215.977,00 |
| 30.03.2026 | 2,40 | 2,46 | 2,38 | 2,40 | 0,00% | 1.132.529,00 |
| 27.03.2026 | 2,39 | 2,43 | 2,37 | 2,40 | -0,41% | 882.029,00 |
| 26.03.2026 | 2,39 | 2,51 | 2,37 | 2,41 | 0,84% | 1.750.842,00 |
| 25.03.2026 | 2,46 | 2,48 | 2,33 | 2,39 | -1,65% | 1.175.512,00 |
| 24.03.2026 | 2,40 | 2,48 | 2,39 | 2,43 | -0,41% | 1.863.346,00 |
| 23.03.2026 | 2,41 | 2,52 | 2,41 | 2,44 | 3,39% | 1.142.130,00 |
| 20.03.2026 | 2,39 | 2,41 | 2,31 | 2,36 | -1,67% | 2.725.437,00 |
| 19.03.2026 | 2,37 | 2,43 | 2,35 | 2,40 | 0,00% | 774.526,00 |
| 18.03.2026 | 2,44 | 2,49 | 2,39 | 2,40 | -3,61% | 1.129.915,00 |
| 17.03.2026 | 2,40 | 2,53 | 2,40 | 2,49 | 4,62% | 937.892,00 |
| 16.03.2026 | 2,39 | 2,44 | 2,36 | 2,38 | 1,28% | 1.059.907,00 |
| 13.03.2026 | 2,48 | 2,52 | 2,34 | 2,35 | -4,86% | 1.158.723,00 |
| 12.03.2026 | 2,37 | 2,51 | 2,35 | 2,47 | 2,92% | 1.906.383,00 |
| 11.03.2026 | 2,45 | 2,47 | 2,37 | 2,40 | -2,04% | 1.129.517,00 |
| 10.03.2026 | 2,53 | 2,54 | 2,43 | 2,45 | -2,78% | 1.751.668,00 |
| 09.03.2026 | 2,47 | 2,52 | 2,39 | 2,52 | -0,40% | 1.750.396,00 |
| 06.03.2026 | 2,54 | 2,71 | 2,51 | 2,53 | -2,69% | 1.997.498,00 |
| 05.03.2026 | 2,78 | 2,90 | 2,52 | 2,60 | -5,80% | 3.764.809,00 |
| 04.03.2026 | 2,85 | 2,98 | 2,70 | 2,76 | 0,73% | 2.361.639,00 |
| 03.03.2026 | 2,62 | 2,77 | 2,56 | 2,74 | 3,40% | 1.850.577,00 |
| 02.03.2026 | 2,58 | 2,68 | 2,56 | 2,65 | 0,00% | 1.300.169,00 |
| 27.02.2026 | 2,72 | 2,78 | 2,61 | 2,65 | -4,33% | 1.199.295,00 |
| 26.02.2026 | 2,73 | 2,86 | 2,68 | 2,77 | 1,47% | 1.554.451,00 |
| 25.02.2026 | 2,58 | 2,74 | 2,56 | 2,73 | 5,41% | 1.290.753,00 |
| 24.02.2026 | 2,47 | 2,62 | 2,45 | 2,59 | 3,60% | 1.225.886,00 |
| 23.02.2026 | 2,62 | 2,66 | 2,45 | 2,50 | -4,94% | 2.153.782,00 |
| 20.02.2026 | 2,65 | 2,72 | 2,62 | 2,63 | -1,13% | 1.098.704,00 |
| 19.02.2026 | 2,58 | 2,68 | 2,50 | 2,66 | 3,10% | 1.380.269,00 |
| 18.02.2026 | 2,63 | 2,70 | 2,56 | 2,58 | -1,90% | 1.191.381,00 |
| 17.02.2026 | 2,70 | 2,74 | 2,56 | 2,63 | -3,31% | 1.684.625,00 |
| 13.02.2026 | 2,71 | 2,80 | 2,69 | 2,72 | 2,64% | 3.716.654,00 |
| 12.02.2026 | 2,89 | 2,90 | 2,55 | 2,65 | -7,99% | 2.822.010,00 |
| 11.02.2026 | 3,20 | 3,22 | 2,84 | 2,88 | -8,28% | 3.220.127,00 |
| 10.02.2026 | 3,22 | 3,28 | 3,12 | 3,14 | -2,48% | 1.508.062,00 |
| 09.02.2026 | 3,20 | 3,24 | 3,14 | 3,22 | 0,00% | 1.026.986,00 |
| 06.02.2026 | 3,10 | 3,24 | 3,07 | 3,22 | 5,57% | 1.126.540,00 |
| 05.02.2026 | 3,21 | 3,27 | 3,02 | 3,05 | -5,28% | 2.269.698,00 |
| 04.02.2026 | 3,25 | 3,29 | 3,13 | 3,22 | -0,92% | 1.742.232,00 |
| 03.02.2026 | 3,41 | 3,48 | 3,20 | 3,25 | -4,41% | 1.956.663,00 |
| 02.02.2026 | 3,52 | 3,58 | 3,39 | 3,40 | -3,95% | 1.557.925,00 |
| 30.01.2026 | 3,55 | 3,57 | 3,45 | 3,54 | -1,12% | 1.448.386,00 |
| 29.01.2026 | 3,67 | 3,72 | 3,57 | 3,58 | -2,19% | 1.186.965,00 |
| 28.01.2026 | 3,75 | 3,81 | 3,65 | 3,66 | -1,35% | 1.156.811,00 |
| 27.01.2026 | 3,60 | 3,73 | 3,53 | 3,71 | 2,20% | 1.264.259,00 |
| 26.01.2026 | 3,69 | 3,70 | 3,62 | 3,63 | -1,36% | 719.036,00 |
| 23.01.2026 | 3,64 | 3,74 | 3,61 | 3,68 | 0,55% | 788.017,00 |
| 22.01.2026 | 3,72 | 3,81 | 3,64 | 3,66 | -0,81% | 1.181.970,00 |
| 21.01.2026 | 3,57 | 3,70 | 3,56 | 3,69 | 3,36% | 1.248.293,00 |
| 20.01.2026 | 3,65 | 3,74 | 3,53 | 3,57 | -5,31% | 1.245.899,00 |
| 16.01.2026 | 3,86 | 3,88 | 3,75 | 3,77 | -2,33% | 1.013.863,00 |
| 15.01.2026 | 3,89 | 3,93 | 3,79 | 3,86 | -0,26% | 1.665.157,00 |
| 14.01.2026 | 4,04 | 4,07 | 3,87 | 3,87 | -5,15% | 1.495.769,00 |
| 13.01.2026 | 4,26 | 4,27 | 4,02 | 4,08 | -4,45% | 1.005.095,00 |
| 12.01.2026 | 4,11 | 4,30 | 4,02 | 4,27 | 3,64% | 1.814.021,00 |
| 09.01.2026 | 3,93 | 4,32 | 3,93 | 4,12 | 6,19% | 3.940.559,00 |
| 08.01.2026 | 3,81 | 3,91 | 3,76 | 3,88 | 0,78% | 1.073.184,00 |
| 07.01.2026 | 3,71 | 3,95 | 3,71 | 3,85 | 4,34% | 1.263.015,00 |
| 06.01.2026 | 3,74 | 3,79 | 3,67 | 3,69 | -1,34% | 1.053.597,00 |