1,190€
-0,83%
Echtzeit-Aktienkurs Ring Energy Inc.
Bid:
Ask:
Aktienkurse zur Ring Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.08.2024 | 1,53 | 1,55 | 1,40 | 1,49 | -4,49% | - |