0,980€
1,55%
Echtzeit-Aktienkurs Ring Energy Inc.
Bid:
Ask:
Aktienkurse zur Ring Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 0,96 | 0,96 | 0,95 | 0,95 | -1,30% | - |
| 29.01.2026 | 0,91 | 0,98 | 0,91 | 0,97 | 8,43% | - |
| 28.01.2026 | 0,87 | 0,90 | 0,87 | 0,89 | -2,73% | - |
| 27.01.2026 | 0,92 | 0,92 | 0,92 | 0,92 | 4,57% | - |
| 26.01.2026 | 0,87 | 0,88 | 0,87 | 0,88 | -33,96% | - |
| 16.02.2024 | 1,29 | 1,34 | 1,28 | 1,33 | 2,71% | - |
| 15.02.2024 | 1,23 | 1,30 | 1,22 | 1,29 | 4,88% | - |
| 14.02.2024 | 1,23 | 1,26 | 1,21 | 1,23 | 0,00% | - |
| 13.02.2024 | 1,26 | 1,27 | 1,19 | 1,23 | -2,38% | - |
| 12.02.2024 | 1,21 | 1,27 | 1,19 | 1,26 | 4,56% | - |
| 09.02.2024 | 1,22 | 1,23 | 1,20 | 1,21 | -1,23% | - |
| 08.02.2024 | 1,20 | 1,23 | 1,19 | 1,22 | 2,09% | - |
| 07.02.2024 | 1,21 | 1,23 | 1,18 | 1,20 | -0,83% | - |
| 06.02.2024 | 1,18 | 1,24 | 1,16 | 1,21 | 2,12% | - |
| 05.02.2024 | 1,21 | 1,24 | 1,17 | 1,18 | -2,48% | - |
| 02.02.2024 | 1,27 | 1,28 | 1,21 | 1,21 | -4,35% | - |
| 01.02.2024 | 1,29 | 1,33 | 1,26 | 1,27 | -1,56% | - |
| 31.01.2024 | 1,33 | 1,35 | 1,29 | 1,29 | -3,02% | - |
| 30.01.2024 | 1,28 | 1,34 | 1,24 | 1,33 | 3,92% | - |
| 29.01.2024 | 1,29 | 1,31 | 1,25 | 1,28 | -1,16% | 1.000,00 |
| 26.01.2024 | 1,29 | 1,31 | 1,26 | 1,29 | 0,00% | - |
| 25.01.2024 | 1,25 | 1,29 | 1,24 | 1,29 | 3,20% | - |
| 24.01.2024 | 1,24 | 1,26 | 1,22 | 1,25 | 1,21% | - |
| 23.01.2024 | 1,22 | 1,28 | 1,21 | 1,24 | 1,23% | - |
| 22.01.2024 | 1,21 | 1,24 | 1,19 | 1,22 | 0,83% | - |
| 19.01.2024 | 1,20 | 1,22 | 1,18 | 1,21 | 1,26% | - |
| 18.01.2024 | 1,19 | 1,22 | 1,18 | 1,20 | 0,42% | - |
| 17.01.2024 | 1,20 | 1,21 | 1,16 | 1,19 | -0,83% | - |
| 16.01.2024 | 1,28 | 1,31 | 1,20 | 1,20 | -5,88% | - |
| 15.01.2024 | 1,28 | 1,29 | 1,26 | 1,28 | 0,00% | - |
| 12.01.2024 | 1,26 | 1,32 | 1,26 | 1,28 | 1,59% | - |
| 11.01.2024 | 1,30 | 1,32 | 1,26 | 1,26 | -3,46% | - |
| 10.01.2024 | 1,31 | 1,33 | 1,28 | 1,30 | -0,38% | - |
| 09.01.2024 | 1,32 | 1,34 | 1,29 | 1,31 | -1,14% | - |
| 08.01.2024 | 1,37 | 1,38 | 1,29 | 1,32 | -3,65% | - |
| 05.01.2024 | 1,35 | 1,39 | 1,35 | 1,37 | 1,48% | - |
| 04.01.2024 | 1,36 | 1,41 | 1,34 | 1,35 | -0,74% | - |
| 03.01.2024 | 1,32 | 1,41 | 1,31 | 1,36 | 3,03% | - |
| 02.01.2024 | 1,36 | 1,38 | 1,31 | 1,32 | -2,94% | - |
| 29.12.2023 | 1,35 | 1,37 | 1,35 | 1,36 | 1,12% | - |
| 28.12.2023 | 1,39 | 1,41 | 1,33 | 1,35 | -2,89% | - |
| 27.12.2023 | 1,39 | 1,43 | 1,38 | 1,39 | 0,00% | - |
| 22.12.2023 | 1,38 | 1,46 | 1,37 | 1,39 | 0,73% | - |
| 21.12.2023 | 1,36 | 1,41 | 1,36 | 1,38 | 1,10% | - |
| 20.12.2023 | 1,42 | 1,45 | 1,36 | 1,36 | -4,23% | - |
| 19.12.2023 | 1,36 | 1,43 | 1,34 | 1,42 | 4,41% | - |
| 18.12.2023 | 1,35 | 1,47 | 1,35 | 1,36 | 1,12% | - |
| 15.12.2023 | 1,42 | 1,45 | 1,33 | 1,35 | -4,95% | - |
| 14.12.2023 | 1,36 | 1,48 | 1,35 | 1,42 | 4,04% | - |
| 13.12.2023 | 1,31 | 1,37 | 1,29 | 1,36 | 3,82% | - |
| 12.12.2023 | 1,36 | 1,36 | 1,28 | 1,31 | -3,32% | - |
| 11.12.2023 | 1,45 | 1,46 | 1,35 | 1,36 | -6,23% | - |
| 08.12.2023 | 1,40 | 1,45 | 1,40 | 1,45 | 3,58% | - |
| 07.12.2023 | 1,39 | 1,42 | 1,38 | 1,40 | 0,36% | - |
| 06.12.2023 | 1,42 | 1,44 | 1,38 | 1,39 | -1,77% | - |
| 05.12.2023 | 1,45 | 1,48 | 1,42 | 1,42 | -2,08% | - |
| 04.12.2023 | 1,50 | 1,52 | 1,45 | 1,45 | -3,67% | - |
| 01.12.2023 | 1,50 | 1,54 | 1,49 | 1,50 | 0,00% | - |
| 30.11.2023 | 1,51 | 1,60 | 1,50 | 1,50 | -0,66% | - |
| 29.11.2023 | 1,49 | 1,52 | 1,46 | 1,51 | 1,34% | - |
| 28.11.2023 | 1,52 | 1,54 | 1,48 | 1,49 | -1,65% | - |
| 27.11.2023 | 1,57 | 1,58 | 1,51 | 1,52 | -3,50% | - |
| 24.11.2023 | 1,57 | 1,61 | 1,55 | 1,57 | 0,00% | - |
| 23.11.2023 | 1,58 | 1,58 | 1,55 | 1,57 | -0,32% | - |
| 22.11.2023 | 1,60 | 1,60 | 1,50 | 1,58 | -1,25% | - |
| 21.11.2023 | 1,61 | 1,63 | 1,57 | 1,60 | -0,62% | - |
| 20.11.2023 | 1,58 | 1,62 | 1,56 | 1,61 | 1,90% | - |
| 17.11.2023 | 1,53 | 1,62 | 1,51 | 1,58 | 3,28% | - |
| 16.11.2023 | 1,48 | 1,54 | 1,45 | 1,53 | 3,39% | - |
| 15.11.2023 | 1,44 | 1,54 | 1,43 | 1,48 | 2,79% | - |
| 14.11.2023 | 1,42 | 1,46 | 1,41 | 1,44 | 1,41% | - |
| 13.11.2023 | 1,39 | 1,43 | 1,36 | 1,42 | 2,17% | - |
| 10.11.2023 | 1,31 | 1,41 | 1,30 | 1,39 | 5,73% | - |
| 09.11.2023 | 1,32 | 1,40 | 1,31 | 1,31 | -0,38% | - |
| 08.11.2023 | 1,37 | 1,37 | 1,30 | 1,32 | -3,66% | - |
| 07.11.2023 | 1,47 | 1,49 | 1,33 | 1,37 | -6,83% | 1.800,00 |
| 06.11.2023 | 1,60 | 1,61 | 1,44 | 1,47 | -8,15% | - |
| 03.11.2023 | 1,65 | 1,69 | 1,58 | 1,60 | -3,04% | - |
| 02.11.2023 | 1,64 | 1,68 | 1,62 | 1,65 | 0,30% | - |
| 01.11.2023 | 1,66 | 1,71 | 1,62 | 1,64 | -0,91% | - |
| 31.10.2023 | 1,67 | 1,71 | 1,64 | 1,66 | -0,90% | - |
| 30.10.2023 | 1,72 | 1,72 | 1,64 | 1,67 | -2,91% | - |
| 27.10.2023 | 1,69 | 1,74 | 1,66 | 1,72 | 2,08% | - |
| 26.10.2023 | 1,67 | 1,69 | 1,62 | 1,69 | 1,20% | - |
| 25.10.2023 | 1,67 | 1,69 | 1,65 | 1,67 | -0,30% | - |
| 24.10.2023 | 1,65 | 1,73 | 1,62 | 1,67 | 1,21% | - |
| 23.10.2023 | 1,70 | 1,72 | 1,64 | 1,65 | -2,65% | - |
| 20.10.2023 | 1,75 | 1,77 | 1,68 | 1,70 | -3,14% | - |
| 19.10.2023 | 1,77 | 1,79 | 1,72 | 1,75 | -1,13% | - |
| 18.10.2023 | 1,78 | 1,85 | 1,77 | 1,77 | -0,56% | - |
| 17.10.2023 | 1,70 | 1,79 | 1,67 | 1,78 | 5,01% | - |
| 16.10.2023 | 1,69 | 1,72 | 1,67 | 1,70 | 0,30% | - |
| 13.10.2023 | 1,67 | 1,74 | 1,67 | 1,69 | 1,50% | - |
| 12.10.2023 | 1,65 | 1,68 | 1,62 | 1,67 | 1,22% | - |
| 11.10.2023 | 1,70 | 1,72 | 1,62 | 1,65 | -2,95% | - |
| 10.10.2023 | 1,70 | 1,73 | 1,67 | 1,70 | -0,29% | - |
| 09.10.2023 | 1,63 | 1,86 | 1,63 | 1,70 | 4,29% | - |
| 06.10.2023 | 1,65 | 1,68 | 1,63 | 1,63 | -0,91% | - |
| 05.10.2023 | 1,66 | 1,71 | 1,60 | 1,65 | -0,60% | - |
| 04.10.2023 | 1,76 | 1,81 | 1,61 | 1,66 | -5,70% | - |