1,286$
-3,33%
Echtzeit-Aktienkurs Ring Energy
Bid:
Ask:
Aktienkurse zur Ring Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,30 | 1,35 | 1,28 | 1,29 | -3,01% | 3.677.419,00 |
| 28.05.2026 | 1,30 | 1,37 | 1,30 | 1,33 | 3,10% | 4.667.681,00 |
| 27.05.2026 | 1,30 | 1,32 | 1,25 | 1,29 | -2,27% | 4.055.873,00 |
| 26.05.2026 | 1,35 | 1,37 | 1,31 | 1,32 | -4,35% | 4.718.779,00 |
| 22.05.2026 | 1,36 | 1,40 | 1,35 | 1,38 | 1,47% | 2.673.029,00 |
| 21.05.2026 | 1,38 | 1,40 | 1,35 | 1,36 | 0,00% | 3.839.385,00 |
| 20.05.2026 | 1,40 | 1,42 | 1,36 | 1,36 | -2,86% | 3.837.195,00 |
| 19.05.2026 | 1,35 | 1,40 | 1,32 | 1,40 | 4,48% | 4.931.498,00 |
| 18.05.2026 | 1,37 | 1,38 | 1,33 | 1,34 | -1,47% | 4.807.474,00 |
| 15.05.2026 | 1,35 | 1,37 | 1,29 | 1,36 | 2,26% | 8.312.210,00 |
| 14.05.2026 | 1,29 | 1,38 | 1,27 | 1,33 | 5,56% | 9.276.603,00 |
| 13.05.2026 | 1,36 | 1,41 | 1,25 | 1,26 | -29,21% | 39.533.635,00 |
| 12.05.2026 | 1,69 | 1,80 | 1,65 | 1,78 | 7,88% | 6.687.815,00 |
| 11.05.2026 | 1,65 | 1,68 | 1,59 | 1,65 | 2,48% | 4.881.349,00 |
| 08.05.2026 | 1,66 | 1,68 | 1,60 | 1,61 | -2,42% | 2.917.426,00 |
| 07.05.2026 | 1,72 | 1,75 | 1,58 | 1,65 | -8,33% | 5.623.149,00 |
| 06.05.2026 | 1,88 | 1,89 | 1,78 | 1,80 | -9,09% | 5.437.263,00 |
| 05.05.2026 | 1,89 | 2,00 | 1,85 | 1,98 | 2,06% | 5.713.357,00 |
| 04.05.2026 | 1,85 | 1,94 | 1,78 | 1,94 | 6,59% | 4.042.984,00 |
| 01.05.2026 | 1,88 | 1,89 | 1,78 | 1,82 | -3,19% | 3.450.911,00 |
| 30.04.2026 | 1,81 | 1,89 | 1,79 | 1,88 | 1,08% | 4.890.919,00 |
| 29.04.2026 | 1,71 | 1,86 | 1,69 | 1,86 | 10,71% | 9.083.850,00 |
| 28.04.2026 | 1,59 | 1,68 | 1,58 | 1,68 | 6,33% | 5.754.100,00 |
| 27.04.2026 | 1,54 | 1,58 | 1,53 | 1,58 | 3,95% | 4.555.141,00 |
| 24.04.2026 | 1,51 | 1,54 | 1,49 | 1,52 | -0,65% | 2.026.143,00 |
| 23.04.2026 | 1,50 | 1,53 | 1,47 | 1,53 | 4,08% | 3.507.592,00 |
| 22.04.2026 | 1,42 | 1,48 | 1,41 | 1,47 | 3,52% | 2.574.702,00 |
| 21.04.2026 | 1,30 | 1,43 | 1,30 | 1,42 | 8,40% | 3.838.682,00 |
| 20.04.2026 | 1,31 | 1,33 | 1,30 | 1,31 | 4,80% | 2.341.086,00 |
| 17.04.2026 | 1,27 | 1,27 | 1,19 | 1,25 | -5,30% | 5.852.924,00 |
| 16.04.2026 | 1,31 | 1,34 | 1,30 | 1,32 | 0,76% | 2.007.549,00 |
| 15.04.2026 | 1,29 | 1,33 | 1,28 | 1,31 | 0,00% | 2.569.688,00 |
| 14.04.2026 | 1,37 | 1,38 | 1,29 | 1,31 | -5,07% | 3.991.004,00 |
| 13.04.2026 | 1,39 | 1,43 | 1,37 | 1,38 | 2,22% | 3.600.806,00 |
| 10.04.2026 | 1,36 | 1,38 | 1,32 | 1,35 | -0,74% | 5.047.972,00 |
| 09.04.2026 | 1,45 | 1,46 | 1,36 | 1,36 | -4,23% | 2.792.861,00 |
| 08.04.2026 | 1,43 | 1,43 | 1,37 | 1,42 | -9,55% | 7.307.854,00 |
| 07.04.2026 | 1,56 | 1,60 | 1,55 | 1,57 | 0,64% | 3.664.777,00 |
| 06.04.2026 | 1,47 | 1,57 | 1,47 | 1,56 | 4,70% | 4.597.390,00 |
| 02.04.2026 | 1,50 | 1,53 | 1,45 | 1,49 | 6,43% | 6.692.514,00 |
| 01.04.2026 | 1,48 | 1,50 | 1,37 | 1,40 | -8,50% | 8.187.431,00 |
| 31.03.2026 | 1,61 | 1,63 | 1,49 | 1,53 | -4,97% | 8.631.677,00 |
| 30.03.2026 | 1,62 | 1,65 | 1,57 | 1,61 | 1,90% | 9.284.718,00 |
| 27.03.2026 | 1,60 | 1,62 | 1,56 | 1,58 | -0,63% | 3.923.012,00 |
| 26.03.2026 | 1,54 | 1,65 | 1,53 | 1,59 | 2,58% | 7.731.220,00 |
| 25.03.2026 | 1,51 | 1,60 | 1,51 | 1,55 | 0,65% | 5.855.288,00 |
| 24.03.2026 | 1,46 | 1,55 | 1,45 | 1,54 | 6,94% | 4.529.048,00 |
| 23.03.2026 | 1,43 | 1,51 | 1,42 | 1,44 | -4,00% | 4.417.598,00 |
| 20.03.2026 | 1,53 | 1,55 | 1,47 | 1,50 | -0,66% | 6.153.944,00 |
| 19.03.2026 | 1,54 | 1,60 | 1,50 | 1,51 | -0,66% | 7.434.323,00 |
| 18.03.2026 | 1,49 | 1,54 | 1,44 | 1,52 | 2,70% | 5.372.784,00 |
| 17.03.2026 | 1,48 | 1,53 | 1,46 | 1,48 | 1,37% | 4.592.622,00 |
| 16.03.2026 | 1,49 | 1,51 | 1,42 | 1,46 | -2,67% | 4.131.148,00 |
| 13.03.2026 | 1,50 | 1,52 | 1,44 | 1,50 | -1,32% | 5.160.007,00 |
| 12.03.2026 | 1,48 | 1,52 | 1,44 | 1,52 | 5,56% | 5.054.653,00 |
| 11.03.2026 | 1,44 | 1,45 | 1,39 | 1,44 | 0,70% | 3.336.864,00 |
| 10.03.2026 | 1,44 | 1,49 | 1,40 | 1,43 | -4,67% | 5.803.557,00 |
| 09.03.2026 | 1,57 | 1,64 | 1,47 | 1,50 | -2,60% | 9.010.468,00 |
| 06.03.2026 | 1,58 | 1,60 | 1,49 | 1,54 | -0,65% | 7.736.712,00 |
| 05.03.2026 | 1,45 | 1,55 | 1,43 | 1,55 | 3,33% | 7.796.402,00 |
| 04.03.2026 | 1,45 | 1,52 | 1,38 | 1,50 | 2,04% | 6.857.064,00 |
| 03.03.2026 | 1,61 | 1,64 | 1,41 | 1,47 | -2,65% | 11.361.860,00 |
| 02.03.2026 | 1,55 | 1,60 | 1,46 | 1,51 | 7,09% | 15.757.043,00 |
| 27.02.2026 | 1,35 | 1,41 | 1,33 | 1,41 | 6,02% | 3.638.249,00 |
| 26.02.2026 | 1,27 | 1,35 | 1,24 | 1,33 | 3,10% | 2.383.114,00 |
| 25.02.2026 | 1,33 | 1,33 | 1,25 | 1,29 | -0,77% | 2.351.929,00 |
| 24.02.2026 | 1,32 | 1,34 | 1,29 | 1,30 | 0,00% | 1.972.451,00 |
| 23.02.2026 | 1,39 | 1,42 | 1,28 | 1,30 | -5,80% | 3.567.485,00 |
| 20.02.2026 | 1,39 | 1,40 | 1,35 | 1,38 | 0,00% | 2.506.179,00 |
| 19.02.2026 | 1,35 | 1,40 | 1,35 | 1,38 | 2,99% | 2.826.248,00 |
| 18.02.2026 | 1,28 | 1,34 | 1,28 | 1,34 | 6,35% | 2.212.948,00 |
| 17.02.2026 | 1,28 | 1,30 | 1,20 | 1,26 | -0,79% | 3.925.124,00 |
| 13.02.2026 | 1,21 | 1,29 | 1,20 | 1,27 | 4,96% | 2.848.780,00 |
| 12.02.2026 | 1,32 | 1,34 | 1,21 | 1,21 | -7,63% | 4.085.379,00 |
| 11.02.2026 | 1,36 | 1,39 | 1,30 | 1,31 | -2,24% | 3.079.760,00 |
| 10.02.2026 | 1,33 | 1,35 | 1,28 | 1,34 | 0,75% | 4.093.059,00 |
| 09.02.2026 | 1,24 | 1,33 | 1,22 | 1,33 | 7,26% | 4.818.286,00 |
| 06.02.2026 | 1,20 | 1,25 | 1,18 | 1,24 | 4,20% | 2.799.875,00 |
| 05.02.2026 | 1,19 | 1,22 | 1,15 | 1,19 | -2,46% | 4.440.130,00 |
| 04.02.2026 | 1,20 | 1,23 | 1,18 | 1,22 | 2,52% | 6.199.578,00 |
| 03.02.2026 | 1,14 | 1,19 | 1,12 | 1,19 | 4,39% | 6.722.279,00 |
| 02.02.2026 | 1,12 | 1,16 | 1,10 | 1,14 | -4,20% | 6.358.538,00 |
| 30.01.2026 | 1,15 | 1,19 | 1,12 | 1,19 | 2,59% | 8.793.676,00 |
| 29.01.2026 | 1,12 | 1,18 | 1,11 | 1,16 | 6,42% | 6.503.658,00 |
| 28.01.2026 | 1,10 | 1,11 | 1,06 | 1,09 | -0,91% | 2.145.066,00 |
| 27.01.2026 | 1,10 | 1,11 | 1,05 | 1,10 | 0,00% | 2.898.364,00 |
| 26.01.2026 | 1,05 | 1,10 | 1,02 | 1,10 | 6,80% | 3.987.791,00 |
| 23.01.2026 | 1,03 | 1,06 | 0,99 | 1,03 | 3,00% | 3.251.577,00 |
| 22.01.2026 | 0,99 | 1,02 | 0,97 | 1,00 | 2,04% | 1.673.596,00 |
| 21.01.2026 | 0,97 | 1,01 | 0,96 | 0,98 | 3,99% | 1.741.742,00 |
| 20.01.2026 | 0,96 | 1,01 | 0,93 | 0,94 | -3,08% | 2.320.830,00 |
| 19.01.2026 | 0,96 | 0,97 | 0,96 | 0,97 | 0,24% | - |
| 16.01.2026 | 0,98 | 0,99 | 0,97 | 0,97 | 0,00% | 1.261.916,00 |
| 15.01.2026 | 0,96 | 0,98 | 0,92 | 0,97 | -0,31% | 1.661.833,00 |
| 14.01.2026 | 0,96 | 1,01 | 0,95 | 0,97 | 3,24% | 2.939.424,00 |
| 13.01.2026 | 0,95 | 0,98 | 0,93 | 0,94 | 0,50% | 1.933.613,00 |
| 12.01.2026 | 0,94 | 0,94 | 0,91 | 0,94 | 1,44% | 1.207.130,00 |
| 09.01.2026 | 0,94 | 0,95 | 0,91 | 0,92 | -0,05% | 1.390.512,00 |
| 08.01.2026 | 0,89 | 0,94 | 0,88 | 0,93 | 5,13% | 1.592.247,00 |
| 07.01.2026 | 0,90 | 0,91 | 0,88 | 0,88 | -1,30% | 1.986.884,00 |