1,680€
5,00%
Echtzeit-Aktienkurs Ring Energy Inc.
Bid:
Ask:
Aktienkurse zur Ring Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,63 | 1,70 | 1,61 | 1,70 | 5,26% | - |
| 16.05.2024 | 1,61 | 1,64 | 1,59 | 1,62 | -0,31% | - |
| 15.05.2024 | 1,64 | 1,67 | 1,59 | 1,62 | -1,82% | - |
| 14.05.2024 | 1,65 | 1,68 | 1,61 | 1,65 | 0,92% | - |
| 13.05.2024 | 1,62 | 1,65 | 1,62 | 1,64 | 0,93% | - |
| 10.05.2024 | 1,68 | 1,69 | 1,61 | 1,62 | -2,70% | - |
| 09.05.2024 | 1,66 | 1,68 | 1,62 | 1,67 | 1,52% | - |
| 08.05.2024 | 1,67 | 1,70 | 1,62 | 1,64 | -1,80% | - |
| 07.05.2024 | 1,76 | 1,83 | 1,67 | 1,67 | -7,73% | - |
| 06.05.2024 | 1,78 | 1,84 | 1,78 | 1,81 | 2,84% | - |
| 03.05.2024 | 1,75 | 1,79 | 1,71 | 1,76 | 0,57% | - |
| 02.05.2024 | 1,76 | 1,79 | 1,74 | 1,75 | -1,96% | - |
| 30.04.2024 | 1,87 | 1,88 | 1,79 | 1,79 | -4,03% | - |
| 29.04.2024 | 1,86 | 1,87 | 1,82 | 1,86 | 0,27% | - |
| 26.04.2024 | 1,87 | 1,89 | 1,84 | 1,86 | 0,27% | - |
| 25.04.2024 | 1,84 | 1,88 | 1,80 | 1,85 | 0,27% | - |
| 24.04.2024 | 1,90 | 1,91 | 1,84 | 1,85 | -1,86% | - |
| 23.04.2024 | 1,92 | 1,96 | 1,84 | 1,88 | -1,05% | - |
| 22.04.2024 | 1,88 | 1,92 | 1,84 | 1,90 | 1,06% | - |
| 19.04.2024 | 1,89 | 1,92 | 1,81 | 1,88 | 1,62% | - |
| 18.04.2024 | 1,89 | 1,93 | 1,85 | 1,85 | -1,07% | - |
| 17.04.2024 | 1,94 | 1,96 | 1,87 | 1,87 | -3,61% | - |
| 16.04.2024 | 1,95 | 1,96 | 1,88 | 1,94 | -0,51% | - |
| 15.04.2024 | 1,95 | 2,00 | 1,93 | 1,95 | -0,51% | - |
| 12.04.2024 | 1,98 | 2,06 | 1,93 | 1,96 | -1,01% | - |
| 11.04.2024 | 1,93 | 1,99 | 1,89 | 1,98 | 2,06% | - |
| 10.04.2024 | 1,89 | 1,95 | 1,87 | 1,94 | 2,65% | - |
| 09.04.2024 | 1,91 | 1,93 | 1,88 | 1,89 | 0,00% | - |
| 08.04.2024 | 1,88 | 1,93 | 1,88 | 1,89 | 0,00% | - |
| 05.04.2024 | 1,85 | 1,90 | 1,85 | 1,89 | 2,72% | - |
| 04.04.2024 | 1,93 | 1,94 | 1,82 | 1,84 | -4,42% | 4.000,00 |
| 03.04.2024 | 1,86 | 1,93 | 1,83 | 1,93 | 4,62% | - |
| 02.04.2024 | 1,88 | 1,89 | 1,82 | 1,84 | 1,94% | - |
| 28.03.2024 | 1,80 | 1,83 | 1,76 | 1,81 | 0,56% | - |
| 27.03.2024 | 1,75 | 1,80 | 1,69 | 1,80 | 3,16% | - |
| 26.03.2024 | 1,81 | 1,84 | 1,74 | 1,74 | -3,33% | - |
| 25.03.2024 | 1,74 | 1,81 | 1,71 | 1,80 | 3,75% | 15.500,00 |
| 22.03.2024 | 1,74 | 1,76 | 1,72 | 1,74 | 0,29% | - |
| 21.03.2024 | 1,74 | 1,79 | 1,73 | 1,73 | -0,29% | - |
| 20.03.2024 | 1,68 | 1,76 | 1,65 | 1,74 | 2,66% | - |
| 19.03.2024 | 1,72 | 1,74 | 1,68 | 1,69 | 0,00% | - |
| 18.03.2024 | 1,72 | 1,75 | 1,64 | 1,69 | -0,29% | - |
| 15.03.2024 | 1,68 | 1,74 | 1,65 | 1,70 | 3,04% | - |
| 14.03.2024 | 1,56 | 1,66 | 1,55 | 1,65 | 5,79% | - |
| 13.03.2024 | 1,53 | 1,62 | 1,52 | 1,56 | 1,97% | - |
| 12.03.2024 | 1,47 | 1,54 | 1,44 | 1,53 | 3,74% | - |
| 11.03.2024 | 1,41 | 1,49 | 1,37 | 1,47 | 3,89% | - |
| 08.03.2024 | 1,37 | 1,44 | 1,33 | 1,42 | 7,60% | - |
| 07.03.2024 | 1,31 | 1,33 | 1,30 | 1,32 | 1,54% | - |
| 06.03.2024 | 1,30 | 1,33 | 1,29 | 1,30 | 0,00% | - |
| 05.03.2024 | 1,31 | 1,33 | 1,30 | 1,30 | -1,52% | - |
| 04.03.2024 | 1,36 | 1,37 | 1,31 | 1,32 | -1,50% | - |
| 01.03.2024 | 1,33 | 1,37 | 1,33 | 1,34 | 1,52% | - |
| 29.02.2024 | 1,30 | 1,33 | 1,29 | 1,32 | 1,54% | - |
| 28.02.2024 | 1,32 | 1,34 | 1,29 | 1,30 | -1,52% | - |
| 27.02.2024 | 1,26 | 1,33 | 1,26 | 1,32 | 3,95% | - |
| 26.02.2024 | 1,27 | 1,29 | 1,25 | 1,27 | -1,17% | - |
| 23.02.2024 | 1,28 | 1,29 | 1,26 | 1,28 | -0,78% | - |
| 22.02.2024 | 1,34 | 1,35 | 1,28 | 1,29 | -2,64% | - |
| 21.02.2024 | 1,28 | 1,36 | 1,27 | 1,33 | 3,11% | - |
| 20.02.2024 | 1,32 | 1,33 | 1,27 | 1,29 | -2,28% | - |
| 19.02.2024 | 1,31 | 1,33 | 1,31 | 1,32 | -1,50% | - |
| 16.02.2024 | 1,30 | 1,34 | 1,28 | 1,34 | 3,09% | - |
| 15.02.2024 | 1,23 | 1,30 | 1,22 | 1,30 | 5,28% | - |
| 14.02.2024 | 1,22 | 1,26 | 1,21 | 1,23 | 1,23% | - |
| 13.02.2024 | 1,26 | 1,26 | 1,19 | 1,22 | -3,19% | - |
| 12.02.2024 | 1,20 | 1,27 | 1,19 | 1,26 | 4,15% | - |
| 09.02.2024 | 1,23 | 1,23 | 1,20 | 1,21 | -1,23% | - |
| 08.02.2024 | 1,19 | 1,23 | 1,19 | 1,22 | 2,09% | - |
| 07.02.2024 | 1,22 | 1,23 | 1,18 | 1,20 | -1,65% | - |
| 06.02.2024 | 1,17 | 1,24 | 1,17 | 1,22 | 4,29% | - |
| 05.02.2024 | 1,23 | 1,24 | 1,17 | 1,17 | -3,32% | - |
| 02.02.2024 | 1,27 | 1,28 | 1,21 | 1,21 | -4,74% | - |
| 01.02.2024 | 1,28 | 1,33 | 1,27 | 1,27 | -1,56% | - |
| 31.01.2024 | 1,31 | 1,35 | 1,29 | 1,29 | -3,02% | - |
| 30.01.2024 | 1,27 | 1,34 | 1,24 | 1,33 | 3,92% | - |
| 29.01.2024 | 1,29 | 1,31 | 1,25 | 1,28 | -0,78% | - |
| 26.01.2024 | 1,29 | 1,31 | 1,26 | 1,29 | 0,00% | - |
| 25.01.2024 | 1,25 | 1,29 | 1,24 | 1,29 | 3,21% | - |
| 24.01.2024 | 1,23 | 1,26 | 1,22 | 1,25 | 0,81% | 11.000,00 |
| 23.01.2024 | 1,23 | 1,28 | 1,21 | 1,24 | 1,65% | - |
| 22.01.2024 | 1,20 | 1,24 | 1,19 | 1,22 | 0,83% | - |
| 19.01.2024 | 1,18 | 1,22 | 1,18 | 1,21 | 0,84% | - |
| 18.01.2024 | 1,19 | 1,22 | 1,17 | 1,20 | 0,42% | - |
| 17.01.2024 | 1,21 | 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 | 1,30 | 1,32 | 1,26 | 1,28 | 1,59% | - |
| 11.01.2024 | 1,31 | 1,32 | 1,26 | 1,26 | -3,46% | - |
| 10.01.2024 | 1,30 | 1,33 | 1,28 | 1,30 | -0,38% | - |
| 09.01.2024 | 1,31 | 1,34 | 1,29 | 1,31 | -1,14% | - |
| 08.01.2024 | 1,34 | 1,38 | 1,29 | 1,32 | -3,30% | - |
| 05.01.2024 | 1,37 | 1,39 | 1,35 | 1,37 | 1,49% | - |
| 04.01.2024 | 1,38 | 1,41 | 1,34 | 1,35 | -1,10% | - |
| 03.01.2024 | 1,33 | 1,41 | 1,31 | 1,36 | 3,03% | - |
| 02.01.2024 | 1,32 | 1,38 | 1,31 | 1,32 | -2,58% | - |
| 29.12.2023 | 1,35 | 1,36 | 1,35 | 1,36 | 0,74% | - |
| 28.12.2023 | 1,37 | 1,41 | 1,34 | 1,35 | -2,89% | - |
| 27.12.2023 | 1,39 | 1,43 | 1,38 | 1,39 | -0,72% | - |
| 22.12.2023 | 1,39 | 1,46 | 1,37 | 1,40 | 1,45% | - |