1,215€
2,10%
Echtzeit-Aktienkurs Ring Energy Inc.
Bid:
Ask:
Aktienkurse zur Ring Energy Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.12.2024 | 1,21 | 1,22 | 1,21 | 1,22 | 1,67% | - |
20.12.2024 | 1,22 | 1,24 | 1,19 | 1,20 | -1,65% | - |
19.12.2024 | 1,23 | 1,28 | 1,21 | 1,22 | -2,02% | - |
18.12.2024 | 1,26 | 1,32 | 1,23 | 1,24 | -1,98% | - |
17.12.2024 | 1,28 | 1,30 | 1,23 | 1,27 | 0,00% | - |
16.12.2024 | 1,32 | 1,35 | 1,26 | 1,27 | -4,89% | - |
13.12.2024 | 1,32 | 1,36 | 1,32 | 1,33 | -1,85% | - |
12.12.2024 | 1,36 | 1,36 | 1,30 | 1,36 | 0,37% | - |
11.12.2024 | 1,38 | 1,38 | 1,34 | 1,35 | -0,37% | - |
10.12.2024 | 1,34 | 1,38 | 1,33 | 1,36 | 1,12% | - |
09.12.2024 | 1,33 | 1,41 | 1,31 | 1,34 | 1,90% | - |
06.12.2024 | 1,38 | 1,40 | 1,30 | 1,32 | -4,36% | - |
05.12.2024 | 1,41 | 1,42 | 1,38 | 1,38 | -1,43% | - |
04.12.2024 | 1,43 | 1,46 | 1,39 | 1,40 | -2,79% | - |
03.12.2024 | 1,47 | 1,48 | 1,43 | 1,44 | -1,71% | - |
02.12.2024 | 1,46 | 1,50 | 1,43 | 1,46 | 1,39% | - |
29.11.2024 | 1,44 | 1,47 | 1,39 | 1,44 | 1,05% | - |
28.11.2024 | 1,42 | 1,44 | 1,42 | 1,43 | 0,71% | - |
27.11.2024 | 1,43 | 1,45 | 1,42 | 1,42 | -0,70% | - |
26.11.2024 | 1,48 | 1,51 | 1,43 | 1,43 | -3,39% | - |
25.11.2024 | 1,49 | 1,55 | 1,46 | 1,48 | -3,59% | - |
22.11.2024 | 1,49 | 1,55 | 1,49 | 1,53 | 1,32% | - |
21.11.2024 | 1,47 | 1,52 | 1,43 | 1,51 | 3,07% | - |
20.11.2024 | 1,46 | 1,49 | 1,44 | 1,47 | 1,03% | - |
19.11.2024 | 1,49 | 1,51 | 1,45 | 1,45 | -1,69% | - |
18.11.2024 | 1,46 | 1,49 | 1,45 | 1,48 | 1,03% | - |
15.11.2024 | 1,42 | 1,51 | 1,41 | 1,46 | 0,00% | - |
14.11.2024 | 1,45 | 1,48 | 1,43 | 1,46 | 1,04% | - |
13.11.2024 | 1,41 | 1,49 | 1,41 | 1,45 | 0,70% | - |
12.11.2024 | 1,45 | 1,53 | 1,44 | 1,44 | -3,04% | - |
11.11.2024 | 1,42 | 1,53 | 1,42 | 1,48 | 2,78% | - |
08.11.2024 | 1,61 | 1,66 | 1,42 | 1,44 | -10,28% | - |
07.11.2024 | 1,48 | 1,64 | 1,48 | 1,61 | 7,72% | - |
06.11.2024 | 1,37 | 1,50 | 1,37 | 1,49 | 7,58% | - |
05.11.2024 | 1,34 | 1,41 | 1,34 | 1,39 | 2,97% | - |
04.11.2024 | 1,38 | 1,39 | 1,35 | 1,35 | -1,10% | - |
01.11.2024 | 1,37 | 1,41 | 1,34 | 1,36 | -0,73% | - |
31.10.2024 | 1,39 | 1,41 | 1,37 | 1,37 | -1,08% | - |
30.10.2024 | 1,40 | 1,42 | 1,37 | 1,39 | 0,73% | - |
29.10.2024 | 1,40 | 1,43 | 1,38 | 1,38 | -1,79% | - |
28.10.2024 | 1,36 | 1,43 | 1,33 | 1,40 | 0,36% | - |
25.10.2024 | 1,35 | 1,40 | 1,35 | 1,40 | 1,82% | - |
24.10.2024 | 1,40 | 1,43 | 1,35 | 1,37 | -1,08% | - |
23.10.2024 | 1,41 | 1,45 | 1,38 | 1,39 | -2,12% | - |
22.10.2024 | 1,37 | 1,43 | 1,37 | 1,42 | 1,80% | - |
21.10.2024 | 1,41 | 1,45 | 1,37 | 1,39 | -1,07% | - |
18.10.2024 | 1,42 | 1,45 | 1,35 | 1,41 | -2,09% | - |
17.10.2024 | 1,43 | 1,48 | 1,43 | 1,44 | -1,03% | - |
16.10.2024 | 1,44 | 1,47 | 1,42 | 1,45 | 1,05% | - |
15.10.2024 | 1,43 | 1,50 | 1,42 | 1,44 | -3,69% | - |
14.10.2024 | 1,49 | 1,54 | 1,49 | 1,49 | -2,61% | - |
11.10.2024 | 1,48 | 1,54 | 1,48 | 1,53 | 0,99% | - |
10.10.2024 | 1,48 | 1,53 | 1,46 | 1,52 | 2,71% | - |
09.10.2024 | 1,53 | 1,54 | 1,47 | 1,48 | -2,64% | - |
08.10.2024 | 1,53 | 1,57 | 1,50 | 1,52 | -5,31% | - |
07.10.2024 | 1,60 | 1,65 | 1,56 | 1,60 | 0,63% | - |
04.10.2024 | 1,64 | 1,66 | 1,59 | 1,59 | -2,45% | - |
03.10.2024 | 1,53 | 1,63 | 1,51 | 1,63 | 7,59% | - |
02.10.2024 | 1,50 | 1,55 | 1,47 | 1,52 | 2,71% | - |
01.10.2024 | 1,41 | 1,52 | 1,41 | 1,48 | 2,43% | - |
30.09.2024 | 1,45 | 1,46 | 1,42 | 1,44 | 0,35% | - |
27.09.2024 | 1,45 | 1,48 | 1,42 | 1,44 | 0,00% | - |
26.09.2024 | 1,40 | 1,48 | 1,39 | 1,44 | 0,00% | - |
25.09.2024 | 1,48 | 1,52 | 1,43 | 1,44 | -4,65% | - |
24.09.2024 | 1,50 | 1,53 | 1,50 | 1,51 | 1,69% | - |
23.09.2024 | 1,51 | 1,54 | 1,47 | 1,48 | -1,33% | - |
20.09.2024 | 1,50 | 1,56 | 1,46 | 1,50 | -1,64% | - |
19.09.2024 | 1,57 | 1,62 | 1,52 | 1,53 | -2,24% | - |
18.09.2024 | 1,58 | 1,62 | 1,55 | 1,56 | -1,89% | - |
17.09.2024 | 1,57 | 1,61 | 1,55 | 1,59 | 1,27% | - |
16.09.2024 | 1,55 | 1,58 | 1,53 | 1,57 | 1,29% | - |
13.09.2024 | 1,49 | 1,58 | 1,49 | 1,55 | 2,31% | - |
12.09.2024 | 1,52 | 1,55 | 1,49 | 1,52 | 0,66% | - |
11.09.2024 | 1,42 | 1,52 | 1,42 | 1,51 | 4,88% | - |
10.09.2024 | 1,47 | 1,50 | 1,41 | 1,44 | -4,01% | - |
09.09.2024 | 1,44 | 1,54 | 1,43 | 1,50 | 4,55% | - |
06.09.2024 | 1,47 | 1,49 | 1,41 | 1,43 | -3,05% | - |
05.09.2024 | 1,49 | 1,51 | 1,45 | 1,48 | 1,37% | - |
04.09.2024 | 1,52 | 1,59 | 1,46 | 1,46 | -6,43% | - |
03.09.2024 | 1,69 | 1,70 | 1,55 | 1,56 | -7,72% | - |
02.09.2024 | 1,64 | 1,70 | 1,64 | 1,69 | 0,90% | - |
30.08.2024 | 1,72 | 1,74 | 1,64 | 1,67 | 0,00% | - |
29.08.2024 | 1,65 | 1,72 | 1,64 | 1,67 | 1,83% | - |
28.08.2024 | 1,65 | 1,66 | 1,62 | 1,64 | -0,61% | - |
27.08.2024 | 1,74 | 1,74 | 1,65 | 1,65 | -4,35% | - |
26.08.2024 | 1,71 | 1,74 | 1,69 | 1,73 | 2,37% | - |
23.08.2024 | 1,64 | 1,70 | 1,64 | 1,69 | 3,06% | - |
22.08.2024 | 1,64 | 1,66 | 1,62 | 1,64 | 0,00% | - |
21.08.2024 | 1,66 | 1,67 | 1,63 | 1,64 | -1,51% | - |
20.08.2024 | 1,70 | 1,72 | 1,63 | 1,66 | -2,35% | - |
19.08.2024 | 1,65 | 1,72 | 1,65 | 1,70 | 0,59% | - |
16.08.2024 | 1,71 | 1,73 | 1,67 | 1,69 | -1,17% | - |
15.08.2024 | 1,66 | 1,73 | 1,65 | 1,71 | 3,32% | - |
14.08.2024 | 1,71 | 1,72 | 1,65 | 1,66 | -2,36% | - |
13.08.2024 | 1,70 | 1,72 | 1,65 | 1,70 | -0,59% | - |
12.08.2024 | 1,63 | 1,71 | 1,62 | 1,71 | 4,92% | - |
09.08.2024 | 1,69 | 1,72 | 1,62 | 1,63 | -3,27% | - |
08.08.2024 | 1,53 | 1,69 | 1,52 | 1,68 | 10,16% | - |
07.08.2024 | 1,55 | 1,69 | 1,53 | 1,53 | -2,24% | - |
06.08.2024 | 1,51 | 1,57 | 1,50 | 1,56 | 4,70% | - |