1,920€
0,79%
Echtzeit-Aktienkurs Rekor Systems Inc.
Bid:
Ask:
Aktienkurse zur Rekor Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,87 | 1,92 | 1,74 | 1,86 | -2,31% | 8.221,00 |
| 06.11.2025 | 2,04 | 2,04 | 1,86 | 1,91 | -3,05% | 1.668,00 |
| 05.11.2025 | 1,97 | 2,08 | 1,85 | 1,97 | -6,70% | 1.000,00 |
| 04.11.2025 | 2,14 | 2,15 | 2,03 | 2,11 | -3,88% | - |
| 03.11.2025 | 2,23 | 2,32 | 2,12 | 2,19 | 0,83% | - |
| 31.10.2025 | 2,14 | 2,25 | 2,08 | 2,17 | 2,36% | - |
| 30.10.2025 | 2,21 | 2,23 | 2,08 | 2,12 | -3,63% | 9.853,00 |
| 29.10.2025 | 2,35 | 2,40 | 2,15 | 2,20 | -5,49% | 11.171,00 |
| 28.10.2025 | 2,54 | 2,56 | 2,29 | 2,33 | -8,16% | 17.645,00 |
| 27.10.2025 | 2,53 | 2,78 | 2,42 | 2,54 | 1,40% | 6.374,00 |
| 24.10.2025 | 2,31 | 2,56 | 2,27 | 2,50 | 7,98% | 30.030,00 |
| 23.10.2025 | 2,25 | 2,48 | 2,25 | 2,32 | -5,19% | 33.840,00 |
| 22.10.2025 | 2,53 | 2,67 | 2,32 | 2,45 | -2,74% | 10.855,00 |
| 21.10.2025 | 2,78 | 2,78 | 2,47 | 2,51 | -4,19% | 32,00 |
| 20.10.2025 | 2,76 | 3,08 | 2,51 | 2,62 | -18,00% | 30.136,00 |
| 26.01.2024 | 3,20 | 3,20 | 3,20 | 3,20 | 0,00% | 1.500,00 |
| 25.01.2024 | 3,24 | 3,24 | 3,20 | 3,20 | -3,61% | 1.151,00 |
| 24.01.2024 | 3,26 | 3,32 | 3,26 | 3,32 | 1,84% | 950,00 |
| 23.01.2024 | 3,40 | 3,40 | 3,26 | 3,26 | 0,62% | 1.370,00 |
| 22.01.2024 | 3,24 | 3,30 | 3,24 | 3,24 | 3,85% | 3.231,00 |
| 19.01.2024 | 3,16 | 3,16 | 3,06 | 3,12 | -1,89% | 880,00 |
| 18.01.2024 | 3,34 | 3,34 | 3,18 | 3,18 | -3,05% | 207,00 |
| 17.01.2024 | 3,56 | 3,56 | 3,28 | 3,28 | -8,89% | 840,00 |
| 16.01.2024 | 3,32 | 3,60 | 3,18 | 3,60 | 10,43% | 5.262,00 |
| 15.01.2024 | 3,26 | 3,26 | 3,26 | 3,26 | -0,61% | 120,00 |
| 12.01.2024 | 3,28 | 3,28 | 3,28 | 3,28 | 5,13% | 300,00 |
| 11.01.2024 | 3,24 | 3,24 | 3,08 | 3,12 | -2,50% | 2.157,00 |
| 10.01.2024 | 3,38 | 3,44 | 3,08 | 3,20 | -6,98% | 9.002,00 |
| 09.01.2024 | 3,28 | 3,50 | 3,28 | 3,44 | 3,61% | 735,00 |
| 08.01.2024 | 3,02 | 3,34 | 3,02 | 3,32 | 6,41% | 2.500,00 |
| 05.01.2024 | 3,18 | 3,18 | 3,00 | 3,12 | 1,30% | 2.400,00 |
| 04.01.2024 | 2,96 | 3,08 | 2,96 | 3,08 | 2,67% | 340,00 |
| 03.01.2024 | 3,02 | 3,02 | 3,00 | 3,00 | 4,90% | 3.270,00 |
| 02.01.2024 | 3,06 | 3,06 | 2,86 | 2,86 | -4,03% | 705,00 |
| 29.12.2023 | 2,98 | 2,98 | 2,98 | 2,98 | 2,05% | 850,00 |
| 28.12.2023 | 2,92 | 2,92 | 2,90 | 2,92 | 2,10% | 1.596,00 |
| 27.12.2023 | 2,76 | 2,86 | 2,76 | 2,86 | 2,88% | 595,00 |
| 22.12.2023 | 2,68 | 2,84 | 2,68 | 2,78 | 1,46% | 1.782,00 |
| 21.12.2023 | 2,68 | 2,74 | 2,66 | 2,74 | 3,79% | 1.050,00 |
| 20.12.2023 | 2,64 | 2,64 | 2,64 | 2,64 | -2,22% | 500,00 |
| 19.12.2023 | 2,70 | 2,70 | 2,70 | 2,70 | 3,85% | 2.000,00 |
| 18.12.2023 | 2,70 | 2,70 | 2,60 | 2,60 | 0,00% | 138,00 |
| 14.12.2023 | 2,72 | 2,72 | 2,56 | 2,60 | 8,33% | 11.223,00 |
| 11.12.2023 | 2,52 | 2,52 | 2,40 | 2,40 | -4,76% | 1.050,00 |
| 08.12.2023 | 2,50 | 2,52 | 2,46 | 2,52 | 3,28% | 410,00 |
| 07.12.2023 | 2,46 | 2,46 | 2,44 | 2,44 | -3,94% | 3.200,00 |
| 04.12.2023 | 2,56 | 2,56 | 2,54 | 2,54 | -3,05% | 385,00 |
| 01.12.2023 | 2,52 | 2,62 | 2,52 | 2,62 | 4,80% | 166,00 |
| 30.11.2023 | 2,72 | 2,76 | 2,50 | 2,50 | -12,59% | 1.115,00 |
| 29.11.2023 | 2,78 | 2,98 | 2,78 | 2,86 | 8,33% | 465,00 |
| 27.11.2023 | 2,50 | 2,64 | 2,50 | 2,64 | 3,13% | 9.430,00 |
| 24.11.2023 | 2,56 | 2,56 | 2,56 | 2,56 | -2,29% | 1,00 |
| 23.11.2023 | 2,62 | 2,62 | 2,56 | 2,62 | 8,26% | 45,00 |
| 21.11.2023 | 2,68 | 2,68 | 2,42 | 2,42 | -5,47% | 4.610,00 |
| 20.11.2023 | 2,46 | 2,56 | 2,46 | 2,56 | 2,40% | 1.289,00 |
| 17.11.2023 | 2,38 | 2,52 | 2,38 | 2,50 | 5,04% | 4.267,00 |
| 16.11.2023 | 2,40 | 2,52 | 2,34 | 2,38 | -4,03% | 3.771,00 |
| 15.11.2023 | 2,44 | 2,48 | 2,44 | 2,48 | 0,00% | 378,00 |
| 14.11.2023 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | 850,00 |
| 10.11.2023 | 2,48 | 2,48 | 2,44 | 2,46 | -1,60% | 333,00 |
| 09.11.2023 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | 101,00 |
| 08.11.2023 | 2,54 | 2,54 | 2,54 | 2,54 | -4,51% | 1.900,00 |
| 07.11.2023 | 2,72 | 2,72 | 2,66 | 2,66 | -0,75% | 166,00 |
| 06.11.2023 | 2,68 | 2,68 | 2,68 | 2,68 | 3,88% | 400,00 |
| 03.11.2023 | 2,60 | 2,60 | 2,36 | 2,58 | 0,00% | 13.488,00 |
| 02.11.2023 | 2,54 | 2,58 | 2,54 | 2,58 | 4,03% | 240,00 |
| 01.11.2023 | 2,62 | 2,62 | 2,48 | 2,48 | 0,81% | 147,00 |
| 30.10.2023 | 2,42 | 2,46 | 2,40 | 2,46 | 0,00% | 1.713,00 |
| 27.10.2023 | 2,54 | 2,54 | 2,46 | 2,46 | -5,38% | 1.600,00 |
| 26.10.2023 | 2,50 | 2,60 | 2,50 | 2,60 | 1,56% | 775,00 |
| 25.10.2023 | 2,56 | 2,56 | 2,56 | 2,56 | -4,48% | 10,00 |
| 24.10.2023 | 2,66 | 2,68 | 2,60 | 2,68 | 6,35% | 730,00 |
| 23.10.2023 | 2,62 | 2,62 | 2,52 | 2,52 | -5,97% | 844,00 |
| 20.10.2023 | 2,66 | 2,68 | 2,60 | 2,68 | -0,74% | 1.963,00 |
| 19.10.2023 | 2,88 | 2,98 | 2,70 | 2,70 | -2,88% | 2.448,00 |
| 18.10.2023 | 3,04 | 3,10 | 2,78 | 2,78 | -6,71% | 12.566,00 |
| 17.10.2023 | 2,96 | 3,08 | 2,94 | 2,98 | 1,36% | 6.538,00 |
| 16.10.2023 | 2,86 | 2,98 | 2,84 | 2,94 | 4,26% | 14.102,00 |
| 13.10.2023 | 3,06 | 3,22 | 2,82 | 2,82 | -7,24% | 3.320,00 |
| 12.10.2023 | 3,26 | 3,26 | 3,04 | 3,04 | -3,18% | 2.075,00 |
| 11.10.2023 | 3,30 | 3,30 | 3,14 | 3,14 | 0,64% | 570,00 |
| 10.10.2023 | 2,76 | 3,12 | 2,76 | 3,12 | 13,04% | 2.345,00 |
| 06.10.2023 | 2,56 | 2,76 | 2,56 | 2,76 | 7,81% | 10.600,00 |
| 04.10.2023 | 2,56 | 2,56 | 2,56 | 2,56 | -3,03% | 289,00 |
| 03.10.2023 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | 3.788,00 |
| 02.10.2023 | 2,64 | 2,64 | 2,64 | 2,64 | -1,49% | 890,00 |
| 29.09.2023 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | 349,00 |
| 28.09.2023 | 2,68 | 2,68 | 2,68 | 2,68 | -3,60% | 30,00 |
| 27.09.2023 | 2,78 | 2,78 | 2,78 | 2,78 | 6,92% | 100,00 |
| 26.09.2023 | 2,46 | 2,60 | 2,46 | 2,60 | 4,84% | 300,00 |
| 25.09.2023 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | 700,00 |
| 22.09.2023 | 2,64 | 2,64 | 2,52 | 2,52 | -4,55% | 5.320,00 |
| 21.09.2023 | 2,82 | 2,82 | 2,64 | 2,64 | -5,71% | 150,00 |
| 20.09.2023 | 2,80 | 2,80 | 2,72 | 2,80 | 0,72% | 1.925,00 |
| 19.09.2023 | 3,04 | 3,04 | 2,78 | 2,78 | -10,90% | 7.025,00 |
| 18.09.2023 | 3,00 | 3,12 | 3,00 | 3,12 | 1,96% | 1.492,00 |
| 15.09.2023 | 3,12 | 3,20 | 3,06 | 3,06 | -6,13% | 2.345,00 |
| 14.09.2023 | 3,46 | 3,46 | 3,26 | 3,26 | -7,91% | 3.757,00 |
| 13.09.2023 | 3,46 | 3,72 | 3,46 | 3,54 | -1,12% | 1.077,00 |
| 12.09.2023 | 3,66 | 3,78 | 3,56 | 3,58 | -2,72% | 7.677,00 |