1,742$
1,30%
Echtzeit-Aktienkurs Ring Energy Inc.
Bid:
Ask:
Aktienkurse zur Ring Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 1,73 | 1,76 | 1,71 | 1,74 | 1,24% | - |
| 13.09.2024 | 1,70 | 1,75 | 1,69 | 1,72 | 2,38% | 1.233.376,00 |
| 12.09.2024 | 1,68 | 1,71 | 1,65 | 1,68 | 1,82% | 1.307.318,00 |
| 11.09.2024 | 1,61 | 1,68 | 1,60 | 1,65 | 3,77% | 1.642.487,00 |
| 10.09.2024 | 1,64 | 1,64 | 1,54 | 1,59 | -3,64% | 1.981.209,00 |
| 09.09.2024 | 1,61 | 1,70 | 1,59 | 1,65 | 4,43% | 2.781.749,00 |
| 06.09.2024 | 1,61 | 1,65 | 1,56 | 1,58 | -2,47% | 1.495.709,00 |
| 05.09.2024 | 1,61 | 1,67 | 1,60 | 1,62 | 0,00% | 1.537.664,00 |
| 04.09.2024 | 1,70 | 1,73 | 1,61 | 1,62 | -5,81% | 1.723.448,00 |
| 03.09.2024 | 1,80 | 1,82 | 1,70 | 1,72 | -7,03% | 1.297.521,00 |
| 30.08.2024 | 1,86 | 1,87 | 1,80 | 1,85 | -2,12% | 564.844,00 |
| 29.08.2024 | 1,84 | 1,91 | 1,83 | 1,89 | 3,28% | 1.160.165,00 |
| 28.08.2024 | 1,82 | 1,83 | 1,79 | 1,83 | -0,54% | 1.026.405,00 |
| 27.08.2024 | 1,93 | 1,93 | 1,84 | 1,84 | -4,66% | 1.223.049,00 |
| 26.08.2024 | 1,90 | 1,94 | 1,88 | 1,93 | 2,12% | 1.280.392,00 |
| 23.08.2024 | 1,82 | 1,90 | 1,82 | 1,89 | 3,85% | 1.119.988,00 |
| 22.08.2024 | 1,85 | 1,85 | 1,79 | 1,82 | -0,55% | 732.168,00 |
| 21.08.2024 | 1,84 | 1,84 | 1,81 | 1,83 | -0,54% | 625.653,00 |
| 20.08.2024 | 1,88 | 1,88 | 1,80 | 1,84 | -3,16% | 1.086.779,00 |
| 19.08.2024 | 1,86 | 1,90 | 1,86 | 1,90 | 2,15% | 1.097.842,00 |
| 16.08.2024 | 1,87 | 1,90 | 1,83 | 1,86 | -1,06% | 724.014,00 |
| 15.08.2024 | 1,85 | 1,90 | 1,82 | 1,88 | 3,30% | 983.129,00 |
| 14.08.2024 | 1,86 | 1,86 | 1,81 | 1,82 | -2,67% | 880.645,00 |
| 13.08.2024 | 1,85 | 1,88 | 1,81 | 1,87 | 0,54% | 1.387.408,00 |
| 12.08.2024 | 1,78 | 1,87 | 1,76 | 1,86 | 5,08% | 1.494.203,00 |
| 09.08.2024 | 1,84 | 1,84 | 1,76 | 1,77 | -3,80% | 956.821,00 |
| 08.08.2024 | 1,68 | 1,85 | 1,68 | 1,84 | 10,18% | 1.827.650,00 |
| 07.08.2024 | 1,75 | 1,76 | 1,66 | 1,67 | -2,34% | 2.151.856,00 |
| 06.08.2024 | 1,66 | 1,72 | 1,64 | 1,71 | 3,64% | 1.709.544,00 |
| 05.08.2024 | 1,60 | 1,68 | 1,53 | 1,65 | -2,94% | 2.691.198,00 |
| 02.08.2024 | 1,82 | 1,83 | 1,69 | 1,70 | -8,11% | 1.802.642,00 |
| 01.08.2024 | 1,96 | 1,97 | 1,82 | 1,85 | -6,09% | 1.495.182,00 |
| 31.07.2024 | 1,93 | 1,99 | 1,91 | 1,97 | 3,68% | 1.513.378,00 |
| 30.07.2024 | 1,88 | 1,91 | 1,86 | 1,90 | 0,53% | 842.038,00 |
| 29.07.2024 | 1,91 | 1,93 | 1,84 | 1,89 | -1,56% | 1.498.112,00 |
| 26.07.2024 | 1,94 | 2,00 | 1,84 | 1,92 | -1,54% | 1.397.820,00 |
| 25.07.2024 | 1,85 | 1,95 | 1,83 | 1,95 | 3,72% | 2.399.445,00 |
| 24.07.2024 | 1,92 | 1,94 | 1,87 | 1,88 | -1,05% | 1.100.107,00 |
| 23.07.2024 | 1,93 | 1,93 | 1,88 | 1,90 | -2,06% | 1.086.772,00 |
| 22.07.2024 | 1,90 | 1,94 | 1,87 | 1,94 | 1,04% | 1.374.914,00 |
| 19.07.2024 | 1,96 | 1,96 | 1,88 | 1,92 | -2,04% | 1.634.105,00 |
| 18.07.2024 | 1,99 | 2,05 | 1,94 | 1,96 | -1,51% | 2.592.121,00 |
| 17.07.2024 | 1,96 | 2,06 | 1,95 | 1,99 | 1,02% | 3.048.651,00 |
| 16.07.2024 | 1,92 | 1,97 | 1,90 | 1,97 | 0,51% | 2.120.736,00 |
| 15.07.2024 | 1,91 | 1,98 | 1,87 | 1,96 | 3,16% | 3.003.784,00 |
| 12.07.2024 | 1,89 | 1,92 | 1,87 | 1,90 | 1,06% | 1.588.278,00 |
| 11.07.2024 | 1,77 | 1,88 | 1,77 | 1,88 | 5,62% | 3.086.324,00 |
| 10.07.2024 | 1,81 | 1,81 | 1,75 | 1,78 | -1,66% | 1.315.394,00 |
| 09.07.2024 | 1,79 | 1,85 | 1,78 | 1,81 | 0,56% | 2.107.058,00 |
| 08.07.2024 | 1,70 | 1,82 | 1,69 | 1,80 | 8,43% | 3.065.025,00 |
| 05.07.2024 | 1,73 | 1,74 | 1,64 | 1,66 | -4,05% | 1.959.038,00 |
| 03.07.2024 | 1,72 | 1,76 | 1,72 | 1,73 | 1,17% | 600.943,00 |
| 02.07.2024 | 1,75 | 1,76 | 1,70 | 1,71 | -0,58% | 1.335.722,00 |
| 01.07.2024 | 1,70 | 1,73 | 1,66 | 1,72 | 1,78% | 1.711.155,00 |
| 28.06.2024 | 1,67 | 1,70 | 1,64 | 1,69 | 1,20% | 6.695.755,00 |
| 27.06.2024 | 1,61 | 1,67 | 1,61 | 1,67 | 4,38% | 928.191,00 |
| 26.06.2024 | 1,56 | 1,60 | 1,55 | 1,60 | 2,56% | 1.046.366,00 |
| 25.06.2024 | 1,62 | 1,62 | 1,55 | 1,56 | -3,70% | 1.542.341,00 |
| 24.06.2024 | 1,55 | 1,63 | 1,53 | 1,62 | 5,19% | 2.334.167,00 |
| 21.06.2024 | 1,60 | 1,62 | 1,54 | 1,54 | -4,35% | 3.058.340,00 |
| 20.06.2024 | 1,57 | 1,63 | 1,57 | 1,61 | 3,21% | 2.003.810,00 |
| 18.06.2024 | 1,60 | 1,62 | 1,56 | 1,56 | -3,11% | 1.762.461,00 |
| 17.06.2024 | 1,62 | 1,66 | 1,58 | 1,61 | -0,62% | 1.344.797,00 |
| 14.06.2024 | 1,64 | 1,67 | 1,61 | 1,62 | -1,82% | 1.464.537,00 |
| 13.06.2024 | 1,64 | 1,67 | 1,58 | 1,65 | 0,61% | 1.950.187,00 |
| 12.06.2024 | 1,71 | 1,73 | 1,62 | 1,64 | -2,96% | 1.705.790,00 |
| 11.06.2024 | 1,67 | 1,71 | 1,65 | 1,69 | -1,17% | 1.348.633,00 |
| 10.06.2024 | 1,65 | 1,71 | 1,63 | 1,71 | 4,91% | 1.415.253,00 |
| 07.06.2024 | 1,66 | 1,68 | 1,62 | 1,63 | -3,55% | 1.344.951,00 |
| 06.06.2024 | 1,67 | 1,70 | 1,64 | 1,69 | 0,00% | 1.531.973,00 |
| 05.06.2024 | 1,68 | 1,71 | 1,63 | 1,69 | 1,20% | 1.163.779,00 |
| 04.06.2024 | 1,66 | 1,67 | 1,59 | 1,67 | -1,76% | 2.162.629,00 |
| 03.06.2024 | 1,79 | 1,82 | 1,66 | 1,70 | -5,03% | 2.010.756,00 |
| 31.05.2024 | 1,81 | 1,82 | 1,77 | 1,79 | 0,56% | 1.035.926,00 |
| 30.05.2024 | 1,80 | 1,83 | 1,77 | 1,78 | -1,11% | 1.322.667,00 |
| 29.05.2024 | 1,87 | 1,88 | 1,79 | 1,80 | -5,76% | 1.893.182,00 |
| 28.05.2024 | 1,80 | 1,92 | 1,80 | 1,91 | 6,11% | 2.441.584,00 |
| 24.05.2024 | 1,80 | 1,83 | 1,77 | 1,80 | 1,12% | 683.967,00 |
| 23.05.2024 | 1,85 | 1,87 | 1,77 | 1,78 | -1,66% | 777.044,00 |
| 22.05.2024 | 1,90 | 1,90 | 1,81 | 1,81 | -5,73% | 1.042.403,00 |
| 21.05.2024 | 1,91 | 1,97 | 1,90 | 1,92 | 0,00% | 1.271.374,00 |
| 20.05.2024 | 1,86 | 1,97 | 1,86 | 1,92 | 3,23% | 2.512.159,00 |
| 17.05.2024 | 1,77 | 1,86 | 1,74 | 1,86 | 5,68% | 1.507.845,00 |
| 16.05.2024 | 1,77 | 1,78 | 1,73 | 1,76 | 0,57% | 1.593.352,00 |
| 15.05.2024 | 1,78 | 1,78 | 1,72 | 1,75 | -2,23% | 1.535.076,00 |
| 14.05.2024 | 1,78 | 1,80 | 1,74 | 1,79 | 1,13% | 1.560.293,00 |
| 13.05.2024 | 1,75 | 1,78 | 1,74 | 1,77 | 1,14% | 931.468,00 |
| 10.05.2024 | 1,80 | 1,81 | 1,73 | 1,75 | -2,23% | 1.200.595,00 |
| 09.05.2024 | 1,79 | 1,80 | 1,74 | 1,79 | 1,13% | 1.600.893,00 |
| 08.05.2024 | 1,78 | 1,80 | 1,73 | 1,77 | -1,12% | 1.270.748,00 |
| 07.05.2024 | 1,84 | 1,88 | 1,79 | 1,79 | -9,14% | 2.433.424,00 |
| 06.05.2024 | 1,92 | 1,99 | 1,92 | 1,97 | 3,68% | 1.869.208,00 |
| 03.05.2024 | 1,87 | 1,91 | 1,84 | 1,90 | 1,60% | 957.242,00 |
| 02.05.2024 | 1,88 | 1,92 | 1,86 | 1,87 | -0,53% | 1.175.792,00 |
| 01.05.2024 | 1,88 | 1,90 | 1,81 | 1,88 | -1,05% | 2.096.080,00 |
| 30.04.2024 | 1,97 | 1,98 | 1,89 | 1,90 | -5,00% | 1.485.591,00 |
| 29.04.2024 | 1,99 | 2,00 | 1,94 | 2,00 | 0,00% | 1.279.588,00 |
| 26.04.2024 | 2,01 | 2,02 | 1,96 | 2,00 | 0,50% | 1.150.081,00 |
| 25.04.2024 | 1,95 | 1,99 | 1,92 | 1,99 | 1,53% | 1.127.687,00 |
| 24.04.2024 | 2,00 | 2,02 | 1,96 | 1,96 | -2,97% | 998.188,00 |