1,255€
-9,39%
Echtzeit-Aktienkurs Ring Energy Inc.
Bid:
Ask:
Aktienkurse zur Ring Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 1,25 | 1,26 | 1,25 | 1,25 | -9,75% | - |
| 09.03.2026 | 1,34 | 1,55 | 1,34 | 1,39 | 4,53% | 137,00 |
| 06.03.2026 | 1,33 | 1,41 | 1,27 | 1,33 | 5,16% | 4.054,00 |
| 05.03.2026 | 1,31 | 1,33 | 1,25 | 1,26 | -3,08% | 2.700,00 |
| 04.03.2026 | 1,40 | 1,45 | 1,30 | 1,30 | -7,47% | 4.804,00 |
| 03.03.2026 | 1,29 | 1,62 | 1,29 | 1,41 | 3,69% | 8.555,00 |
| 02.03.2026 | 1,20 | 1,64 | 1,20 | 1,36 | 19,38% | 8.402,00 |
| 27.02.2026 | 1,12 | 1,14 | 1,12 | 1,14 | 2,25% | - |
| 26.02.2026 | 1,09 | 1,12 | 1,09 | 1,11 | -1,77% | - |
| 25.02.2026 | 1,11 | 1,14 | 1,10 | 1,13 | 2,26% | - |
| 24.02.2026 | 1,12 | 1,14 | 1,10 | 1,11 | -4,74% | 1.000,00 |
| 23.02.2026 | 1,17 | 1,18 | 1,16 | 1,16 | -3,33% | - |
| 20.02.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 0,84% | - |
| 19.02.2026 | 1,16 | 1,19 | 1,12 | 1,19 | 11,21% | - |
| 18.02.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -1,38% | - |
| 17.02.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -0,46% | - |
| 16.02.2026 | 1,09 | 1,09 | 1,07 | 1,09 | -2,68% | 6.500,00 |
| 12.02.2026 | 1,10 | 1,12 | 1,10 | 1,12 | -0,88% | - |
| 11.02.2026 | 1,13 | 1,13 | 1,11 | 1,13 | 0,89% | - |
| 10.02.2026 | 1,12 | 1,12 | 1,10 | 1,12 | 9,27% | - |
| 09.02.2026 | 1,05 | 1,05 | 1,03 | 1,03 | 0,99% | - |
| 06.02.2026 | 1,01 | 1,03 | 0,99 | 1,02 | 1,75% | - |
| 05.02.2026 | 1,03 | 1,07 | 0,99 | 1,00 | 0,50% | - |
| 04.02.2026 | 1,01 | 1,01 | 0,99 | 0,99 | 3,39% | - |
| 03.02.2026 | 0,97 | 0,97 | 0,95 | 0,96 | 1,86% | - |
| 02.02.2026 | 1,00 | 1,00 | 0,94 | 0,94 | -1,82% | - |
| 30.01.2026 | 0,96 | 0,97 | 0,95 | 0,96 | -0,52% | 927,00 |
| 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% | - |