0,915$
1,84%
Echtzeit-Aktienkurs Ring Energy Inc.
Bid:
Ask:
Aktienkurse zur Ring Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 0,90 | 0,93 | 0,88 | 0,92 | 2,04% | - |
| 24.04.2025 | 0,89 | 0,91 | 0,87 | 0,90 | 4,43% | 1.528.104,00 |
| 23.04.2025 | 0,93 | 0,94 | 0,86 | 0,86 | -5,49% | 3.883.305,00 |
| 22.04.2025 | 0,89 | 0,93 | 0,88 | 0,91 | 3,24% | 1.555.891,00 |
| 21.04.2025 | 0,92 | 0,92 | 0,85 | 0,88 | -1,85% | 3.102.558,00 |
| 17.04.2025 | 0,86 | 0,94 | 0,86 | 0,90 | 7,39% | 2.443.785,00 |
| 16.04.2025 | 0,83 | 0,87 | 0,82 | 0,84 | 2,19% | 2.846.686,00 |
| 15.04.2025 | 0,82 | 0,89 | 0,81 | 0,82 | 2,29% | 1.959.505,00 |
| 14.04.2025 | 0,86 | 0,89 | 0,80 | 0,80 | -7,19% | 3.314.128,00 |
| 11.04.2025 | 0,84 | 0,87 | 0,83 | 0,86 | 3,09% | 1.388.841,00 |
| 10.04.2025 | 0,88 | 0,88 | 0,82 | 0,84 | -7,46% | 1.535.431,00 |
| 09.04.2025 | 0,84 | 0,90 | 0,78 | 0,90 | 11,56% | 4.140.532,00 |
| 08.04.2025 | 0,99 | 1,00 | 0,81 | 0,81 | -13,87% | 2.152.678,00 |
| 07.04.2025 | 0,90 | 0,99 | 0,90 | 0,94 | 0,15% | 4.467.893,00 |
| 04.04.2025 | 1,02 | 1,05 | 0,90 | 0,94 | -12,24% | 5.104.851,00 |
| 03.04.2025 | 1,12 | 1,13 | 1,06 | 1,07 | -8,55% | 3.068.757,00 |
| 02.04.2025 | 1,16 | 1,19 | 1,15 | 1,17 | 0,86% | 816.425,00 |
| 01.04.2025 | 1,15 | 1,18 | 1,13 | 1,16 | 0,87% | 1.600.215,00 |
| 31.03.2025 | 1,15 | 1,18 | 1,12 | 1,15 | -0,86% | 2.905.681,00 |
| 28.03.2025 | 1,20 | 1,21 | 1,16 | 1,16 | -3,33% | 811.288,00 |
| 27.03.2025 | 1,20 | 1,21 | 1,16 | 1,20 | -1,64% | 756.636,00 |
| 26.03.2025 | 1,15 | 1,23 | 1,15 | 1,22 | 6,09% | 1.192.182,00 |
| 25.03.2025 | 1,20 | 1,22 | 1,15 | 1,15 | -4,17% | 1.207.808,00 |
| 24.03.2025 | 1,22 | 1,23 | 1,20 | 1,20 | 0,84% | 691.202,00 |
| 21.03.2025 | 1,20 | 1,24 | 1,18 | 1,19 | -4,03% | 2.235.174,00 |
| 20.03.2025 | 1,22 | 1,26 | 1,22 | 1,24 | 0,00% | 922.219,00 |
| 19.03.2025 | 1,23 | 1,25 | 1,22 | 1,24 | 0,81% | 935.419,00 |
| 18.03.2025 | 1,24 | 1,24 | 1,20 | 1,23 | 1,65% | 1.618.007,00 |
| 17.03.2025 | 1,18 | 1,24 | 1,18 | 1,21 | 3,42% | 2.043.815,00 |
| 14.03.2025 | 1,15 | 1,18 | 1,14 | 1,17 | 3,54% | 1.396.597,00 |
| 13.03.2025 | 1,14 | 1,18 | 1,12 | 1,13 | -2,59% | 1.792.092,00 |
| 12.03.2025 | 1,12 | 1,16 | 1,11 | 1,16 | 6,42% | 1.846.350,00 |
| 11.03.2025 | 1,10 | 1,12 | 1,07 | 1,09 | -0,91% | 2.404.591,00 |
| 10.03.2025 | 1,10 | 1,12 | 1,05 | 1,10 | 0,92% | 3.212.729,00 |
| 07.03.2025 | 1,14 | 1,15 | 1,08 | 1,09 | -2,68% | 3.945.993,00 |
| 06.03.2025 | 1,19 | 1,20 | 1,10 | 1,12 | -6,67% | 3.003.810,00 |
| 05.03.2025 | 1,20 | 1,20 | 1,15 | 1,20 | -0,83% | 2.788.065,00 |
| 04.03.2025 | 1,21 | 1,23 | 1,16 | 1,21 | 0,83% | 2.390.610,00 |
| 03.03.2025 | 1,29 | 1,31 | 1,18 | 1,20 | -6,25% | 4.083.244,00 |
| 28.02.2025 | 1,30 | 1,30 | 1,26 | 1,28 | -0,78% | 2.591.762,00 |
| 27.02.2025 | 1,28 | 1,35 | 1,26 | 1,29 | 0,78% | 2.049.287,00 |
| 26.02.2025 | 1,30 | 1,32 | 1,25 | 1,28 | 0,79% | 1.841.820,00 |
| 25.02.2025 | 1,32 | 1,34 | 1,27 | 1,27 | -5,22% | 1.972.015,00 |
| 24.02.2025 | 1,34 | 1,35 | 1,31 | 1,34 | 1,52% | 1.202.961,00 |
| 21.02.2025 | 1,42 | 1,42 | 1,32 | 1,32 | -6,38% | 1.957.057,00 |
| 20.02.2025 | 1,39 | 1,42 | 1,36 | 1,41 | 2,17% | 1.634.196,00 |
| 19.02.2025 | 1,37 | 1,43 | 1,37 | 1,38 | 1,47% | 1.122.682,00 |
| 18.02.2025 | 1,36 | 1,39 | 1,32 | 1,36 | 0,00% | 1.138.208,00 |
| 14.02.2025 | 1,34 | 1,38 | 1,33 | 1,36 | 3,03% | 867.908,00 |
| 13.02.2025 | 1,32 | 1,33 | 1,30 | 1,32 | 0,76% | 1.289.373,00 |
| 12.02.2025 | 1,35 | 1,36 | 1,31 | 1,31 | -2,96% | 1.530.427,00 |
| 11.02.2025 | 1,32 | 1,39 | 1,31 | 1,35 | 2,27% | 1.544.531,00 |
| 10.02.2025 | 1,28 | 1,34 | 1,28 | 1,32 | 3,94% | 1.147.967,00 |
| 07.02.2025 | 1,29 | 1,30 | 1,27 | 1,27 | -1,55% | 1.227.169,00 |
| 06.02.2025 | 1,31 | 1,33 | 1,28 | 1,29 | -1,53% | 1.190.920,00 |
| 05.02.2025 | 1,32 | 1,33 | 1,30 | 1,31 | -0,76% | 1.258.617,00 |
| 04.02.2025 | 1,32 | 1,35 | 1,27 | 1,32 | 0,00% | 1.453.570,00 |
| 03.02.2025 | 1,31 | 1,34 | 1,29 | 1,32 | 1,54% | 1.764.281,00 |
| 31.01.2025 | 1,35 | 1,36 | 1,30 | 1,30 | -2,99% | 2.387.535,00 |
| 30.01.2025 | 1,36 | 1,38 | 1,34 | 1,34 | -2,90% | 996.782,00 |
| 29.01.2025 | 1,32 | 1,38 | 1,31 | 1,38 | 3,76% | 1.080.108,00 |
| 28.01.2025 | 1,37 | 1,38 | 1,30 | 1,33 | -2,92% | 1.517.565,00 |
| 27.01.2025 | 1,40 | 1,41 | 1,33 | 1,37 | -1,44% | 1.196.279,00 |
| 24.01.2025 | 1,44 | 1,45 | 1,38 | 1,39 | -3,47% | 1.499.649,00 |
| 23.01.2025 | 1,41 | 1,44 | 1,40 | 1,44 | 2,13% | 1.528.772,00 |
| 22.01.2025 | 1,48 | 1,48 | 1,40 | 1,41 | -4,73% | 1.425.357,00 |
| 21.01.2025 | 1,50 | 1,51 | 1,42 | 1,48 | 0,00% | 2.146.324,00 |
| 17.01.2025 | 1,46 | 1,50 | 1,46 | 1,48 | 1,37% | 1.299.646,00 |
| 16.01.2025 | 1,49 | 1,49 | 1,44 | 1,46 | -3,31% | 1.131.738,00 |
| 15.01.2025 | 1,49 | 1,52 | 1,47 | 1,51 | 2,03% | 1.601.922,00 |
| 14.01.2025 | 1,51 | 1,51 | 1,46 | 1,48 | -1,33% | 1.287.603,00 |
| 13.01.2025 | 1,48 | 1,53 | 1,48 | 1,50 | 1,35% | 1.972.096,00 |
| 10.01.2025 | 1,51 | 1,55 | 1,47 | 1,48 | 0,00% | 3.343.310,00 |
| 08.01.2025 | 1,44 | 1,49 | 1,41 | 1,48 | 4,23% | 2.531.190,00 |
| 07.01.2025 | 1,44 | 1,46 | 1,42 | 1,42 | -0,70% | 1.836.195,00 |
| 06.01.2025 | 1,45 | 1,55 | 1,43 | 1,43 | -0,69% | 2.792.508,00 |
| 03.01.2025 | 1,43 | 1,45 | 1,40 | 1,44 | 2,86% | 1.509.723,00 |
| 02.01.2025 | 1,39 | 1,49 | 1,39 | 1,40 | 2,94% | 2.536.612,00 |
| 31.12.2024 | 1,34 | 1,40 | 1,32 | 1,36 | 2,26% | 2.043.170,00 |
| 30.12.2024 | 1,26 | 1,36 | 1,25 | 1,33 | 6,40% | 2.849.473,00 |
| 27.12.2024 | 1,26 | 1,28 | 1,23 | 1,25 | -0,79% | 3.130.456,00 |
| 26.12.2024 | 1,28 | 1,29 | 1,26 | 1,26 | -1,56% | 1.557.147,00 |
| 24.12.2024 | 1,24 | 1,29 | 1,22 | 1,28 | 4,92% | 1.251.916,00 |
| 23.12.2024 | 1,25 | 1,26 | 1,21 | 1,22 | -2,40% | 2.502.560,00 |
| 20.12.2024 | 1,24 | 1,29 | 1,23 | 1,25 | 0,00% | 2.522.280,00 |
| 19.12.2024 | 1,32 | 1,32 | 1,25 | 1,25 | -1,57% | 1.931.149,00 |
| 18.12.2024 | 1,34 | 1,35 | 1,27 | 1,27 | -3,79% | 2.253.922,00 |
| 17.12.2024 | 1,32 | 1,34 | 1,28 | 1,32 | -0,75% | 1.703.819,00 |
| 16.12.2024 | 1,40 | 1,40 | 1,32 | 1,33 | -4,32% | 3.026.305,00 |
| 13.12.2024 | 1,40 | 1,40 | 1,38 | 1,39 | -1,42% | 862.369,00 |
| 12.12.2024 | 1,42 | 1,43 | 1,38 | 1,41 | -0,70% | 2.704.972,00 |
| 11.12.2024 | 1,43 | 1,44 | 1,40 | 1,42 | -0,70% | 1.205.795,00 |
| 10.12.2024 | 1,41 | 1,45 | 1,41 | 1,43 | 1,42% | 1.310.913,00 |
| 09.12.2024 | 1,41 | 1,49 | 1,39 | 1,41 | 2,17% | 3.511.889,00 |
| 06.12.2024 | 1,46 | 1,46 | 1,37 | 1,38 | -5,48% | 2.331.612,00 |
| 05.12.2024 | 1,46 | 1,49 | 1,45 | 1,46 | 0,00% | 1.664.510,00 |
| 04.12.2024 | 1,51 | 1,51 | 1,46 | 1,46 | -2,67% | 1.469.099,00 |
| 03.12.2024 | 1,54 | 1,55 | 1,50 | 1,50 | -1,96% | 1.388.479,00 |
| 02.12.2024 | 1,55 | 1,57 | 1,50 | 1,53 | 0,00% | 1.316.569,00 |
| 29.11.2024 | 1,50 | 1,55 | 1,50 | 1,53 | 2,00% | 813.376,00 |