3,180€
11,19%
Echtzeit-Aktienkurs Rupert Resources Ltd.
Bid:
Ask:
Aktienkurse zur Rupert Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 3,03 | 3,16 | 3,00 | 3,12 | 9,09% | - |
| 10.04.2025 | 2,84 | 2,86 | 2,70 | 2,86 | 1,42% | - |
| 09.04.2025 | 2,56 | 2,82 | 2,56 | 2,82 | 8,46% | - |
| 08.04.2025 | 2,64 | 2,76 | 2,60 | 2,60 | -1,52% | - |
| 07.04.2025 | 2,70 | 2,70 | 2,64 | 2,64 | -2,94% | - |
| 04.04.2025 | 2,78 | 2,80 | 2,72 | 2,72 | -2,86% | - |
| 03.04.2025 | 2,80 | 2,84 | 2,76 | 2,80 | -0,71% | - |
| 02.04.2025 | 2,74 | 2,84 | 2,72 | 2,82 | 2,92% | - |
| 01.04.2025 | 2,58 | 2,78 | 2,58 | 2,74 | 5,38% | - |
| 31.03.2025 | 2,60 | 2,62 | 2,60 | 2,60 | -2,26% | - |
| 28.03.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -1,48% | - |
| 27.03.2025 | 2,68 | 2,72 | 2,68 | 2,70 | -0,74% | - |
| 26.03.2025 | 2,74 | 2,78 | 2,72 | 2,72 | 3,03% | - |
| 25.03.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -2,22% | - |
| 24.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -1,46% | - |
| 21.03.2025 | 2,78 | 2,78 | 2,74 | 2,74 | -1,44% | - |
| 20.03.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 19.03.2025 | 3,06 | 3,06 | 2,78 | 2,78 | -6,71% | 5.150,00 |
| 18.03.2025 | 2,86 | 2,98 | 2,84 | 2,98 | 4,20% | - |
| 17.03.2025 | 2,74 | 2,86 | 2,74 | 2,86 | 5,15% | - |
| 14.03.2025 | 2,80 | 2,80 | 2,72 | 2,72 | -0,73% | - |
| 13.03.2025 | 2,82 | 2,96 | 2,74 | 2,74 | -1,44% | 10.000,00 |
| 12.03.2025 | 2,78 | 2,78 | 2,74 | 2,78 | -0,71% | - |
| 11.03.2025 | 2,64 | 2,80 | 2,58 | 2,80 | 5,26% | - |
| 10.03.2025 | 2,82 | 2,82 | 2,66 | 2,66 | -8,90% | - |
| 07.03.2025 | 2,90 | 2,92 | 2,90 | 2,92 | 0,69% | - |
| 06.03.2025 | 2,96 | 2,96 | 2,84 | 2,90 | 1,40% | - |
| 05.03.2025 | 2,82 | 2,86 | 2,80 | 2,86 | 1,42% | - |
| 04.03.2025 | 2,86 | 2,86 | 2,82 | 2,82 | -1,40% | - |
| 03.03.2025 | 2,98 | 2,98 | 2,86 | 2,86 | -4,67% | - |
| 28.02.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -1,32% | - |
| 27.02.2025 | 3,00 | 3,04 | 3,00 | 3,04 | 1,33% | - |
| 26.02.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 0,00% | - |
| 25.02.2025 | 3,06 | 3,06 | 3,00 | 3,00 | -1,96% | - |
| 24.02.2025 | 3,12 | 3,14 | 3,06 | 3,06 | -3,16% | - |
| 21.02.2025 | 3,18 | 3,18 | 3,10 | 3,16 | 0,64% | - |
| 20.02.2025 | 3,18 | 3,20 | 3,14 | 3,14 | -1,26% | - |
| 19.02.2025 | 3,26 | 3,26 | 3,10 | 3,18 | -2,45% | - |
| 18.02.2025 | 3,16 | 3,34 | 3,16 | 3,26 | 3,16% | 20.000,00 |
| 17.02.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -3,66% | - |
| 14.02.2025 | 3,24 | 3,28 | 3,22 | 3,28 | 1,23% | - |
| 13.02.2025 | 3,30 | 3,30 | 3,12 | 3,24 | -2,41% | - |
| 12.02.2025 | 3,20 | 3,32 | 3,20 | 3,32 | 3,11% | - |
| 11.02.2025 | 3,12 | 3,22 | 3,12 | 3,22 | 2,55% | - |
| 10.02.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -0,63% | - |
| 07.02.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -0,63% | - |
| 06.02.2025 | 3,20 | 3,20 | 3,16 | 3,18 | -1,85% | - |
| 05.02.2025 | 3,22 | 3,24 | 3,16 | 3,24 | 0,62% | - |
| 04.02.2025 | 2,98 | 3,22 | 2,98 | 3,22 | 14,18% | - |
| 03.02.2025 | 2,96 | 2,96 | 2,82 | 2,82 | -5,37% | - |
| 31.01.2025 | 3,00 | 3,00 | 2,98 | 2,98 | 2,76% | - |
| 30.01.2025 | 2,86 | 2,90 | 2,84 | 2,90 | 4,32% | - |
| 29.01.2025 | 2,82 | 2,82 | 2,78 | 2,78 | -1,42% | - |
| 28.01.2025 | 2,72 | 2,82 | 2,72 | 2,82 | 5,22% | - |
| 27.01.2025 | 2,82 | 2,82 | 2,68 | 2,68 | -2,90% | - |
| 24.01.2025 | 2,80 | 2,80 | 2,76 | 2,76 | -2,82% | - |
| 23.01.2025 | 2,74 | 2,84 | 2,72 | 2,84 | 4,41% | - |
| 22.01.2025 | 2,78 | 2,78 | 2,70 | 2,72 | 0,74% | - |
| 21.01.2025 | 2,66 | 2,70 | 2,66 | 2,70 | 1,50% | 5.000,00 |
| 20.01.2025 | 2,72 | 2,72 | 2,66 | 2,66 | -0,75% | - |
| 17.01.2025 | 2,74 | 2,74 | 2,68 | 2,68 | -2,19% | - |
| 16.01.2025 | 2,74 | 2,74 | 2,70 | 2,74 | 1,48% | - |
| 15.01.2025 | 2,72 | 2,72 | 2,68 | 2,70 | 0,75% | - |
| 14.01.2025 | 2,64 | 2,68 | 2,64 | 2,68 | 0,00% | - |
| 13.01.2025 | 2,68 | 2,70 | 2,68 | 2,68 | -1,47% | - |
| 10.01.2025 | 2,70 | 2,72 | 2,70 | 2,72 | 0,00% | - |
| 09.01.2025 | 2,74 | 2,74 | 2,72 | 2,72 | 1,49% | - |
| 08.01.2025 | 2,70 | 2,72 | 2,68 | 2,68 | -0,74% | - |
| 07.01.2025 | 2,70 | 2,70 | 2,68 | 2,70 | -4,26% | - |
| 06.01.2025 | 2,84 | 2,86 | 2,82 | 2,82 | -1,40% | - |
| 03.01.2025 | 2,86 | 2,88 | 2,86 | 2,86 | 0,70% | - |
| 02.01.2025 | 2,76 | 2,86 | 2,76 | 2,84 | 9,23% | - |
| 30.12.2024 | 2,60 | 2,78 | 2,60 | 2,60 | -1,52% | 23,00 |
| 27.12.2024 | 2,66 | 2,74 | 2,60 | 2,64 | -6,38% | 23,00 |
| 23.12.2024 | 2,96 | 2,96 | 2,80 | 2,82 | 2,17% | - |
| 20.12.2024 | 2,66 | 2,76 | 2,66 | 2,76 | 5,34% | - |
| 19.12.2024 | 2,64 | 2,64 | 2,62 | 2,62 | -0,76% | - |
| 18.12.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | - |
| 17.12.2024 | 2,66 | 2,66 | 2,62 | 2,62 | -1,50% | 4.114,00 |
| 16.12.2024 | 2,66 | 2,66 | 2,64 | 2,66 | -0,75% | - |
| 13.12.2024 | 2,70 | 2,70 | 2,64 | 2,68 | -0,74% | - |
| 12.12.2024 | 2,74 | 2,74 | 2,70 | 2,70 | -1,46% | - |
| 11.12.2024 | 2,72 | 2,78 | 2,72 | 2,74 | 1,48% | - |
| 10.12.2024 | 2,68 | 2,70 | 2,62 | 2,70 | 0,00% | - |
| 09.12.2024 | 2,68 | 2,74 | 2,68 | 2,70 | 0,75% | - |
| 06.12.2024 | 2,72 | 2,72 | 2,68 | 2,68 | -0,74% | - |
| 05.12.2024 | 2,68 | 2,70 | 2,66 | 2,70 | -0,74% | - |
| 04.12.2024 | 2,68 | 2,72 | 2,66 | 2,72 | 0,74% | - |
| 03.12.2024 | 2,62 | 2,72 | 2,62 | 2,70 | 2,27% | - |
| 02.12.2024 | 2,70 | 2,70 | 2,64 | 2,64 | -1,49% | - |
| 29.11.2024 | 2,74 | 2,74 | 2,68 | 2,68 | 0,75% | - |
| 28.11.2024 | 2,64 | 2,68 | 2,64 | 2,66 | 0,76% | - |
| 27.11.2024 | 2,62 | 2,66 | 2,62 | 2,64 | -0,75% | - |
| 26.11.2024 | 2,62 | 2,66 | 2,60 | 2,66 | -1,48% | - |
| 25.11.2024 | 2,72 | 2,72 | 2,68 | 2,70 | -0,74% | - |
| 22.11.2024 | 2,72 | 2,74 | 2,72 | 2,72 | -4,56% | - |
| 21.11.2024 | 2,80 | 2,86 | 2,80 | 2,85 | 3,26% | - |
| 20.11.2024 | 2,72 | 2,76 | 2,72 | 2,76 | 0,73% | - |
| 19.11.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | - |
| 18.11.2024 | 2,86 | 2,86 | 2,72 | 2,72 | -4,23% | - |