0,840€
-12,04%
Echtzeit-Aktienkurs Ring Energy Inc.
Bid:
Ask:
Aktienkurse zur Ring Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 0,96 | 0,99 | 0,82 | 0,85 | -12,71% | - |
| 03.04.2025 | 1,02 | 1,09 | 0,97 | 0,97 | -10,78% | - |
| 02.04.2025 | 1,08 | 1,11 | 1,07 | 1,09 | 0,46% | - |
| 01.04.2025 | 1,07 | 1,10 | 1,04 | 1,08 | 1,41% | - |
| 31.03.2025 | 1,08 | 1,09 | 1,02 | 1,07 | -2,74% | - |
| 28.03.2025 | 1,12 | 1,12 | 1,07 | 1,10 | 0,00% | - |
| 27.03.2025 | 1,12 | 1,14 | 1,08 | 1,10 | -3,10% | - |
| 26.03.2025 | 1,08 | 1,14 | 1,06 | 1,13 | 5,12% | - |
| 25.03.2025 | 1,12 | 1,14 | 1,07 | 1,08 | -4,02% | - |
| 24.03.2025 | 1,11 | 1,14 | 1,11 | 1,12 | 0,90% | - |
| 21.03.2025 | 1,14 | 1,16 | 1,10 | 1,11 | -2,63% | - |
| 20.03.2025 | 1,13 | 1,16 | 1,12 | 1,14 | 1,33% | - |
| 19.03.2025 | 1,12 | 1,15 | 1,11 | 1,13 | 0,45% | - |
| 18.03.2025 | 1,12 | 1,14 | 1,10 | 1,12 | 1,36% | - |
| 17.03.2025 | 1,09 | 1,13 | 1,07 | 1,11 | 2,31% | - |
| 14.03.2025 | 1,07 | 1,09 | 1,02 | 1,08 | 2,86% | - |
| 13.03.2025 | 1,06 | 1,09 | 1,04 | 1,05 | -1,41% | - |
| 12.03.2025 | 1,02 | 1,07 | 0,99 | 1,07 | 6,50% | - |
| 11.03.2025 | 1,01 | 1,03 | 0,98 | 1,00 | -0,99% | - |
| 10.03.2025 | 1,01 | 1,05 | 0,98 | 1,01 | 1,00% | - |
| 07.03.2025 | 1,05 | 1,06 | 1,00 | 1,00 | -4,76% | - |
| 06.03.2025 | 1,09 | 1,13 | 1,03 | 1,05 | -4,98% | - |
| 05.03.2025 | 1,14 | 1,17 | 1,07 | 1,11 | -2,64% | - |
| 04.03.2025 | 1,14 | 1,17 | 1,11 | 1,14 | -1,30% | - |
| 03.03.2025 | 1,23 | 1,28 | 1,14 | 1,15 | -6,12% | - |
| 28.02.2025 | 1,24 | 1,28 | 1,22 | 1,23 | -1,61% | - |
| 27.02.2025 | 1,23 | 1,30 | 1,22 | 1,25 | 2,47% | - |
| 26.02.2025 | 1,22 | 1,28 | 1,20 | 1,22 | 0,00% | - |
| 25.02.2025 | 1,29 | 1,31 | 1,22 | 1,22 | -4,71% | - |
| 24.02.2025 | 1,26 | 1,31 | 1,26 | 1,28 | 0,00% | - |
| 21.02.2025 | 1,35 | 1,35 | 1,27 | 1,28 | -5,20% | - |
| 20.02.2025 | 1,32 | 1,35 | 1,31 | 1,35 | 1,51% | - |
| 19.02.2025 | 1,31 | 1,37 | 1,31 | 1,33 | 1,53% | - |
| 18.02.2025 | 1,31 | 1,35 | 1,27 | 1,31 | 0,00% | - |
| 17.02.2025 | 1,30 | 1,32 | 1,29 | 1,31 | 0,77% | - |
| 14.02.2025 | 1,27 | 1,32 | 1,26 | 1,30 | 2,37% | - |
| 13.02.2025 | 1,24 | 1,29 | 1,24 | 1,27 | -0,78% | - |
| 12.02.2025 | 1,28 | 1,34 | 1,26 | 1,28 | -2,30% | - |
| 11.02.2025 | 1,29 | 1,34 | 1,27 | 1,31 | 1,56% | - |
| 10.02.2025 | 1,25 | 1,30 | 1,24 | 1,29 | 4,05% | 500,00 |
| 07.02.2025 | 1,26 | 1,28 | 1,24 | 1,24 | 0,00% | - |
| 06.02.2025 | 1,27 | 1,29 | 1,24 | 1,24 | -1,59% | - |
| 05.02.2025 | 1,28 | 1,29 | 1,25 | 1,26 | -0,79% | - |
| 04.02.2025 | 1,27 | 1,30 | 1,24 | 1,27 | -0,78% | - |
| 03.02.2025 | 1,29 | 1,31 | 1,26 | 1,28 | 1,59% | - |
| 31.01.2025 | 1,30 | 1,32 | 1,26 | 1,26 | -3,09% | - |
| 30.01.2025 | 1,33 | 1,33 | 1,29 | 1,30 | -1,89% | - |
| 29.01.2025 | 1,27 | 1,32 | 1,26 | 1,32 | 3,94% | - |
| 28.01.2025 | 1,32 | 1,34 | 1,25 | 1,27 | -2,68% | - |
| 27.01.2025 | 1,33 | 1,38 | 1,28 | 1,31 | -1,88% | - |
| 24.01.2025 | 1,38 | 1,39 | 1,32 | 1,33 | -3,27% | - |
| 23.01.2025 | 1,35 | 1,40 | 1,34 | 1,38 | 1,10% | - |
| 22.01.2025 | 1,43 | 1,47 | 1,35 | 1,36 | -5,23% | - |
| 21.01.2025 | 1,41 | 1,50 | 1,37 | 1,44 | 2,14% | - |
| 20.01.2025 | 1,44 | 1,44 | 1,40 | 1,41 | -2,77% | - |
| 17.01.2025 | 1,43 | 1,46 | 1,42 | 1,45 | 2,85% | - |
| 16.01.2025 | 1,47 | 1,50 | 1,40 | 1,41 | -3,77% | - |
| 15.01.2025 | 1,45 | 1,48 | 1,43 | 1,46 | 2,10% | - |
| 14.01.2025 | 1,43 | 1,49 | 1,42 | 1,43 | -2,39% | - |
| 13.01.2025 | 1,48 | 1,50 | 1,45 | 1,47 | 1,03% | - |
| 10.01.2025 | 1,46 | 1,51 | 1,42 | 1,45 | -0,34% | - |
| 09.01.2025 | 1,44 | 1,46 | 1,43 | 1,46 | 1,75% | - |
| 08.01.2025 | 1,39 | 1,45 | 1,38 | 1,43 | 4,00% | - |
| 07.01.2025 | 1,38 | 1,45 | 1,36 | 1,38 | -0,36% | - |
| 06.01.2025 | 1,40 | 1,49 | 1,38 | 1,38 | -0,36% | - |
| 03.01.2025 | 1,34 | 1,42 | 1,34 | 1,39 | 1,09% | - |
| 02.01.2025 | 1,32 | 1,46 | 1,31 | 1,37 | 14,17% | - |
| 30.12.2024 | 1,21 | 1,23 | 1,19 | 1,20 | 0,42% | - |
| 27.12.2024 | 1,21 | 1,23 | 1,19 | 1,20 | 1,70% | - |
| 23.12.2024 | 1,21 | 1,23 | 1,17 | 1,18 | -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% | - |