7,810$
2,76%
Echtzeit-Aktienkurs Reservoir Media Inc.
Bid:
Ask:
Aktienkurse zur Reservoir Media Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 7,61 | 8,01 | 7,35 | 7,80 | 2,63% | 593.449,00 |
| 29.05.2025 | 7,70 | 7,74 | 7,52 | 7,60 | 0,13% | 79.185,00 |
| 28.05.2025 | 7,31 | 7,82 | 7,15 | 7,59 | -2,69% | 104.566,00 |
| 27.05.2025 | 7,37 | 8,04 | 7,37 | 7,80 | 7,88% | 149.362,00 |
| 23.05.2025 | 7,16 | 7,36 | 7,16 | 7,23 | 0,28% | 31.620,00 |
| 22.05.2025 | 7,27 | 7,53 | 7,16 | 7,21 | -1,23% | 34.624,00 |
| 21.05.2025 | 7,52 | 7,59 | 7,28 | 7,30 | -4,07% | 65.907,00 |
| 20.05.2025 | 7,47 | 7,64 | 7,33 | 7,61 | 2,84% | 74.074,00 |
| 19.05.2025 | 7,25 | 7,52 | 7,25 | 7,40 | 1,09% | 30.006,00 |
| 16.05.2025 | 7,44 | 7,55 | 7,27 | 7,32 | -1,08% | 54.821,00 |
| 15.05.2025 | 7,36 | 7,55 | 7,36 | 7,40 | 1,37% | 25.687,00 |
| 14.05.2025 | 7,31 | 7,39 | 7,07 | 7,30 | -0,95% | 35.362,00 |
| 13.05.2025 | 7,69 | 7,69 | 7,33 | 7,37 | -2,64% | 37.773,00 |
| 12.05.2025 | 7,45 | 7,61 | 7,20 | 7,57 | 5,14% | 28.648,00 |
| 09.05.2025 | 7,33 | 7,36 | 7,18 | 7,20 | -1,77% | 43.614,00 |
| 08.05.2025 | 7,31 | 7,43 | 7,24 | 7,33 | 0,27% | 28.457,00 |
| 07.05.2025 | 7,18 | 7,48 | 7,07 | 7,31 | 2,09% | 59.742,00 |
| 06.05.2025 | 7,22 | 7,36 | 7,03 | 7,16 | -1,78% | 51.551,00 |
| 05.05.2025 | 7,21 | 7,36 | 7,03 | 7,29 | -0,41% | 41.745,00 |
| 02.05.2025 | 7,37 | 7,60 | 7,17 | 7,32 | -0,27% | 34.114,00 |
| 01.05.2025 | 7,58 | 7,58 | 7,24 | 7,34 | -2,65% | 37.976,00 |
| 30.04.2025 | 7,30 | 7,54 | 7,11 | 7,54 | 3,01% | 44.472,00 |
| 29.04.2025 | 7,19 | 7,47 | 7,14 | 7,32 | 1,10% | 32.745,00 |
| 28.04.2025 | 7,18 | 7,32 | 7,00 | 7,24 | 0,98% | 25.950,00 |
| 25.04.2025 | 7,15 | 7,24 | 7,05 | 7,17 | -0,83% | 25.770,00 |
| 24.04.2025 | 7,10 | 7,32 | 7,01 | 7,23 | 1,12% | 36.579,00 |
| 23.04.2025 | 7,18 | 7,28 | 6,98 | 7,15 | 0,70% | 35.734,00 |
| 22.04.2025 | 7,01 | 7,22 | 6,87 | 7,10 | 3,20% | 39.634,00 |
| 21.04.2025 | 7,05 | 7,06 | 6,77 | 6,88 | -3,51% | 52.692,00 |
| 17.04.2025 | 7,06 | 7,34 | 6,93 | 7,13 | 1,13% | 41.699,00 |
| 16.04.2025 | 7,12 | 7,21 | 6,92 | 7,05 | -1,40% | 73.760,00 |
| 15.04.2025 | 7,14 | 7,29 | 6,89 | 7,15 | 1,27% | 18.774,00 |
| 14.04.2025 | 7,24 | 7,24 | 6,92 | 7,06 | -0,56% | 21.158,00 |
| 11.04.2025 | 7,28 | 7,28 | 6,94 | 7,10 | -0,98% | 27.390,00 |
| 10.04.2025 | 7,26 | 7,35 | 6,99 | 7,17 | -3,37% | 26.068,00 |
| 09.04.2025 | 7,09 | 7,71 | 6,92 | 7,42 | 2,91% | 41.086,00 |
| 08.04.2025 | 7,29 | 7,61 | 7,05 | 7,21 | 1,98% | 41.794,00 |
| 07.04.2025 | 6,76 | 7,27 | 6,56 | 7,07 | 0,28% | 32.001,00 |
| 04.04.2025 | 6,99 | 7,35 | 6,91 | 7,05 | -1,88% | 63.172,00 |
| 03.04.2025 | 6,98 | 7,30 | 6,98 | 7,19 | -2,77% | 43.350,00 |
| 02.04.2025 | 7,31 | 7,59 | 7,21 | 7,39 | -0,14% | 28.029,00 |
| 01.04.2025 | 7,58 | 7,76 | 7,29 | 7,40 | -3,01% | 51.695,00 |
| 31.03.2025 | 7,25 | 7,63 | 7,12 | 7,63 | 5,24% | 55.665,00 |
| 28.03.2025 | 7,42 | 7,50 | 7,24 | 7,25 | -2,49% | 19.098,00 |
| 27.03.2025 | 7,30 | 7,52 | 7,28 | 7,44 | 1,57% | 36.939,00 |
| 26.03.2025 | 7,17 | 7,36 | 7,05 | 7,32 | -0,14% | 20.660,00 |
| 25.03.2025 | 7,40 | 7,41 | 7,26 | 7,33 | -1,61% | 23.365,00 |
| 24.03.2025 | 7,43 | 7,48 | 7,30 | 7,45 | 2,05% | 31.949,00 |
| 21.03.2025 | 7,38 | 7,60 | 7,22 | 7,30 | -2,54% | 110.715,00 |
| 20.03.2025 | 7,58 | 7,74 | 7,40 | 7,49 | -0,13% | 43.357,00 |
| 19.03.2025 | 7,30 | 7,55 | 7,25 | 7,50 | 2,04% | 31.925,00 |
| 18.03.2025 | 7,45 | 7,46 | 7,31 | 7,35 | -1,34% | 28.613,00 |
| 17.03.2025 | 7,48 | 7,49 | 7,27 | 7,45 | 0,13% | 23.119,00 |
| 14.03.2025 | 7,55 | 7,55 | 7,23 | 7,44 | 0,81% | 26.789,00 |
| 13.03.2025 | 7,32 | 7,46 | 7,28 | 7,38 | -1,47% | 22.972,00 |
| 12.03.2025 | 7,36 | 7,60 | 7,24 | 7,49 | 0,67% | 115.149,00 |
| 11.03.2025 | 7,50 | 7,62 | 7,35 | 7,44 | -0,80% | 30.369,00 |
| 10.03.2025 | 7,43 | 7,54 | 7,30 | 7,50 | -0,13% | 39.755,00 |
| 07.03.2025 | 7,55 | 7,55 | 7,38 | 7,51 | 0,13% | 35.392,00 |
| 06.03.2025 | 7,44 | 7,61 | 7,30 | 7,50 | 0,13% | 27.033,00 |
| 05.03.2025 | 7,64 | 7,74 | 7,40 | 7,49 | -0,66% | 61.676,00 |
| 04.03.2025 | 7,56 | 7,84 | 7,50 | 7,54 | -1,18% | 84.836,00 |
| 03.03.2025 | 7,81 | 7,87 | 7,46 | 7,63 | -2,55% | 26.362,00 |
| 28.02.2025 | 7,83 | 7,93 | 7,65 | 7,83 | 1,29% | 44.690,00 |
| 27.02.2025 | 7,73 | 7,78 | 7,70 | 7,73 | -0,64% | 20.198,00 |
| 26.02.2025 | 7,76 | 7,88 | 7,70 | 7,78 | 0,13% | 83.039,00 |
| 25.02.2025 | 7,96 | 8,00 | 7,76 | 7,77 | -1,65% | 54.226,00 |
| 24.02.2025 | 7,77 | 7,97 | 7,70 | 7,90 | 2,60% | 25.545,00 |
| 21.02.2025 | 8,02 | 8,05 | 7,69 | 7,70 | -2,28% | 29.466,00 |
| 20.02.2025 | 7,84 | 8,20 | 7,28 | 7,88 | -0,63% | 41.394,00 |
| 19.02.2025 | 7,93 | 8,05 | 7,81 | 7,93 | -0,88% | 48.354,00 |
| 18.02.2025 | 8,00 | 8,29 | 7,95 | 8,00 | -0,50% | 27.885,00 |
| 14.02.2025 | 8,23 | 8,23 | 7,95 | 8,04 | -1,11% | 40.521,00 |
| 13.02.2025 | 7,98 | 8,15 | 7,94 | 8,13 | 2,14% | 42.721,00 |
| 12.02.2025 | 7,95 | 8,20 | 7,92 | 7,96 | -1,61% | 31.209,00 |
| 11.02.2025 | 8,09 | 8,27 | 7,97 | 8,09 | -0,49% | 34.747,00 |
| 10.02.2025 | 7,96 | 8,28 | 7,93 | 8,13 | 2,14% | 24.241,00 |
| 07.02.2025 | 8,15 | 8,29 | 7,93 | 7,96 | -3,05% | 21.804,00 |
| 06.02.2025 | 8,50 | 8,50 | 8,06 | 8,21 | -1,08% | 12.021,00 |
| 05.02.2025 | 8,85 | 8,94 | 8,09 | 8,30 | 2,09% | 33.769,00 |
| 04.02.2025 | 7,93 | 8,34 | 7,93 | 8,13 | 1,63% | 17.815,00 |
| 03.02.2025 | 8,13 | 8,44 | 7,95 | 8,00 | -3,73% | 11.843,00 |
| 31.01.2025 | 8,22 | 8,55 | 8,09 | 8,31 | 0,00% | 86.809,00 |
| 30.01.2025 | 8,28 | 8,34 | 8,08 | 8,31 | 0,73% | 19.275,00 |
| 29.01.2025 | 8,13 | 8,37 | 8,00 | 8,25 | 1,23% | 12.377,00 |
| 28.01.2025 | 8,39 | 8,78 | 8,05 | 8,15 | -2,74% | 18.850,00 |
| 27.01.2025 | 7,93 | 8,90 | 7,93 | 8,38 | 2,82% | 30.785,00 |
| 24.01.2025 | 8,16 | 8,31 | 8,03 | 8,15 | -0,85% | 15.818,00 |
| 23.01.2025 | 8,06 | 8,30 | 8,06 | 8,22 | 1,11% | 20.562,00 |
| 22.01.2025 | 8,08 | 8,20 | 7,79 | 8,13 | 0,37% | 26.055,00 |
| 21.01.2025 | 8,05 | 8,13 | 7,95 | 8,10 | 2,40% | 13.269,00 |
| 17.01.2025 | 7,75 | 7,94 | 7,59 | 7,91 | 3,53% | 48.691,00 |
| 16.01.2025 | 7,85 | 7,85 | 7,62 | 7,64 | -2,55% | 11.865,00 |
| 15.01.2025 | 7,98 | 8,00 | 7,73 | 7,84 | -0,51% | 15.762,00 |
| 14.01.2025 | 7,91 | 7,91 | 7,62 | 7,88 | 1,42% | 15.827,00 |
| 13.01.2025 | 7,89 | 7,95 | 7,58 | 7,77 | -1,89% | 32.967,00 |
| 10.01.2025 | 7,92 | 7,99 | 7,69 | 7,92 | -1,98% | 43.686,00 |
| 08.01.2025 | 8,22 | 8,22 | 7,97 | 8,08 | -1,70% | 13.707,00 |
| 07.01.2025 | 8,15 | 8,28 | 7,92 | 8,22 | 0,74% | 25.740,00 |
| 06.01.2025 | 8,49 | 8,49 | 8,16 | 8,16 | -3,89% | 23.970,00 |