6,640$
-0,15%
Echtzeit-Aktienkurs Reading International
Bid:
Ask:
Aktienkurse zur Reading International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 6,61 | 6,65 | 6,26 | 6,64 | -0,15% | 3.814,00 |
| 03.12.2024 | 6,64 | 6,65 | 6,02 | 6,65 | -0,45% | 928,00 |
| 02.12.2024 | 6,59 | 6,68 | 6,59 | 6,68 | 6,66% | 931,00 |
| 29.11.2024 | 6,36 | 6,36 | 5,89 | 6,26 | -1,53% | 1.752,00 |
| 26.11.2024 | 6,80 | 7,11 | 6,36 | 6,36 | -5,09% | 7.330,00 |
| 25.11.2024 | 6,78 | 7,08 | 6,70 | 6,70 | 4,54% | 9.097,00 |
| 22.11.2024 | 6,41 | 6,41 | 6,41 | 6,41 | -2,14% | 2.738,00 |
| 20.11.2024 | 6,30 | 6,55 | 5,96 | 6,55 | 0,15% | 5.996,00 |
| 19.11.2024 | 6,55 | 6,78 | 6,48 | 6,54 | 8,17% | 1.671,00 |
| 18.11.2024 | 6,06 | 6,63 | 6,05 | 6,05 | -7,43% | 8.602,00 |
| 15.11.2024 | 7,21 | 7,21 | 6,48 | 6,53 | -4,68% | 1.651,00 |
| 13.11.2024 | 7,10 | 7,10 | 6,81 | 6,85 | -3,49% | 3.004,00 |
| 12.11.2024 | 7,20 | 7,20 | 7,10 | 7,10 | -1,80% | 2.890,00 |
| 11.11.2024 | 8,10 | 8,14 | 7,22 | 7,23 | -5,30% | 8.033,00 |
| 08.11.2024 | 7,69 | 7,69 | 7,03 | 7,64 | 7,69% | 4.413,00 |
| 07.11.2024 | 7,10 | 7,10 | 7,09 | 7,09 | -0,14% | 813,00 |
| 06.11.2024 | 6,91 | 7,70 | 6,91 | 7,10 | 2,75% | 1.278,00 |
| 05.11.2024 | 7,06 | 7,11 | 6,80 | 6,91 | 0,14% | 2.448,00 |
| 04.11.2024 | 6,87 | 6,90 | 6,70 | 6,90 | -3,50% | 2.516,00 |
| 01.11.2024 | 7,15 | 7,15 | 7,15 | 7,15 | 5,38% | 269,00 |
| 31.10.2024 | 6,70 | 6,79 | 6,44 | 6,79 | -0,07% | 1.823,00 |
| 30.10.2024 | 6,97 | 6,97 | 6,43 | 6,79 | -1,59% | 5.305,00 |
| 29.10.2024 | 6,91 | 7,15 | 6,90 | 6,90 | -3,77% | 7.270,00 |
| 28.10.2024 | 7,16 | 7,70 | 7,00 | 7,17 | 3,61% | 14.625,00 |
| 25.10.2024 | 7,00 | 7,20 | 6,85 | 6,92 | -2,20% | 18.773,00 |
| 24.10.2024 | 7,00 | 7,40 | 6,68 | 7,08 | 0,51% | 17.022,00 |
| 23.10.2024 | 7,77 | 8,01 | 6,80 | 7,04 | 2,92% | 58.790,00 |
| 22.10.2024 | 6,98 | 7,50 | 6,83 | 6,84 | 1,33% | 36.337,00 |
| 21.10.2024 | 7,36 | 7,97 | 6,50 | 6,75 | -7,02% | 11.555,00 |
| 18.10.2024 | 9,49 | 9,77 | 7,00 | 7,26 | -19,06% | 20.087,00 |
| 17.10.2024 | 7,60 | 9,28 | 7,60 | 8,97 | 18,75% | 21.425,00 |
| 16.10.2024 | 7,38 | 8,12 | 6,89 | 7,55 | 0,99% | 12.844,00 |
| 15.10.2024 | 5,97 | 7,48 | 5,97 | 7,48 | 17,80% | 10.582,00 |
| 14.10.2024 | 6,74 | 6,80 | 6,16 | 6,35 | -5,22% | 18.492,00 |
| 11.10.2024 | 6,52 | 6,93 | 6,52 | 6,70 | -7,97% | 15.146,00 |
| 10.10.2024 | 7,21 | 7,50 | 6,54 | 7,28 | -1,75% | 13.318,00 |
| 09.10.2024 | 7,50 | 7,60 | 7,40 | 7,41 | -1,46% | 3.519,00 |
| 08.10.2024 | 7,23 | 7,58 | 7,20 | 7,52 | 2,45% | 5.417,00 |
| 07.10.2024 | 7,28 | 7,39 | 7,20 | 7,34 | -5,17% | 20.690,00 |
| 04.10.2024 | 7,51 | 8,00 | 7,06 | 7,74 | 1,84% | 10.737,00 |
| 03.10.2024 | 7,83 | 8,60 | 7,60 | 7,60 | -0,39% | 4.115,00 |
| 02.10.2024 | 7,63 | 7,63 | 7,63 | 7,63 | -7,18% | 807,00 |
| 01.10.2024 | 8,90 | 8,90 | 7,39 | 8,22 | -2,43% | 18.994,00 |
| 30.09.2024 | 8,20 | 8,70 | 7,72 | 8,43 | 9,56% | 18.737,00 |
| 27.09.2024 | 8,08 | 8,50 | 7,69 | 7,69 | -2,53% | 3.796,00 |
| 26.09.2024 | 7,85 | 8,50 | 7,55 | 7,89 | 2,60% | 5.149,00 |
| 25.09.2024 | 7,60 | 8,00 | 7,10 | 7,69 | -0,65% | 9.363,00 |
| 24.09.2024 | 7,96 | 8,30 | 7,51 | 7,74 | -8,62% | 9.797,00 |
| 23.09.2024 | 8,47 | 8,60 | 8,01 | 8,47 | -2,64% | 2.767,00 |
| 20.09.2024 | 8,97 | 9,70 | 7,70 | 8,70 | -4,40% | 33.924,00 |
| 19.09.2024 | 9,60 | 10,00 | 9,01 | 9,10 | -6,76% | 4.524,00 |
| 18.09.2024 | 9,20 | 10,00 | 9,20 | 9,76 | 2,74% | 1.683,00 |
| 17.09.2024 | 9,00 | 9,50 | 9,00 | 9,50 | -1,55% | 3.999,00 |
| 16.09.2024 | 11,38 | 11,38 | 9,20 | 9,65 | -10,07% | 27.202,00 |
| 13.09.2024 | 10,55 | 11,19 | 10,40 | 10,73 | 1,23% | 3.394,00 |
| 12.09.2024 | 10,49 | 10,67 | 10,49 | 10,60 | 4,85% | 1.701,00 |
| 11.09.2024 | 10,08 | 11,00 | 10,08 | 10,11 | 1,10% | 2.618,00 |
| 10.09.2024 | 9,78 | 10,50 | 9,60 | 10,00 | 3,09% | 5.224,00 |
| 09.09.2024 | 9,61 | 10,45 | 9,09 | 9,70 | 6,01% | 5.549,00 |
| 06.09.2024 | 8,80 | 9,59 | 8,80 | 9,15 | 7,27% | 4.578,00 |
| 05.09.2024 | 8,60 | 9,15 | 8,47 | 8,53 | -0,81% | 2.856,00 |
| 04.09.2024 | 8,98 | 9,10 | 8,42 | 8,60 | -4,55% | 3.754,00 |
| 03.09.2024 | 10,00 | 10,00 | 9,00 | 9,01 | -5,01% | 10.913,00 |
| 30.08.2024 | 9,70 | 9,70 | 9,49 | 9,49 | -3,51% | 1.913,00 |
| 29.08.2024 | 10,00 | 10,20 | 9,60 | 9,83 | -2,87% | 3.347,00 |
| 28.08.2024 | 10,81 | 10,81 | 9,88 | 10,12 | -6,81% | 16.353,00 |
| 27.08.2024 | 10,91 | 11,90 | 10,70 | 10,86 | -1,00% | 4.817,00 |
| 26.08.2024 | 11,24 | 11,49 | 10,42 | 10,97 | 0,64% | 29.293,00 |
| 23.08.2024 | 11,06 | 11,28 | 10,90 | 10,90 | -1,09% | 4.732,00 |
| 22.08.2024 | 11,15 | 11,60 | 10,99 | 11,02 | -1,61% | 6.672,00 |
| 21.08.2024 | 11,30 | 12,05 | 10,80 | 11,20 | 2,75% | 21.708,00 |
| 20.08.2024 | 10,76 | 11,00 | 10,75 | 10,90 | -1,80% | 3.201,00 |
| 19.08.2024 | 10,95 | 11,32 | 10,78 | 11,10 | 0,09% | 5.703,00 |
| 16.08.2024 | 11,21 | 11,52 | 11,09 | 11,09 | -3,14% | 1.647,00 |
| 15.08.2024 | 10,73 | 11,81 | 10,73 | 11,45 | -2,30% | 3.205,00 |
| 14.08.2024 | 12,03 | 12,40 | 11,57 | 11,72 | -6,24% | 12.420,00 |
| 13.08.2024 | 13,40 | 13,50 | 12,50 | 12,50 | -2,50% | 3.540,00 |
| 12.08.2024 | 11,90 | 12,96 | 11,13 | 12,82 | 7,73% | 22.330,00 |
| 09.08.2024 | 12,00 | 12,40 | 11,53 | 11,90 | -1,24% | 3.898,00 |
| 08.08.2024 | 13,00 | 14,50 | 12,05 | 12,05 | -5,12% | 19.476,00 |
| 07.08.2024 | 13,89 | 14,80 | 12,25 | 12,70 | -6,13% | 14.307,00 |
| 06.08.2024 | 15,15 | 15,15 | 13,00 | 13,53 | -1,74% | 12.117,00 |
| 05.08.2024 | 12,49 | 15,50 | 11,55 | 13,77 | 2,00% | 36.894,00 |
| 02.08.2024 | 13,60 | 13,60 | 13,48 | 13,50 | -0,74% | 1.259,00 |
| 01.08.2024 | 14,97 | 14,97 | 13,60 | 13,60 | -1,09% | 3.752,00 |
| 31.07.2024 | 17,30 | 17,30 | 13,16 | 13,75 | -15,64% | 33.746,00 |
| 30.07.2024 | 16,73 | 18,59 | 14,90 | 16,30 | 2,84% | 63.829,00 |
| 29.07.2024 | 14,60 | 16,90 | 12,64 | 15,85 | 4,74% | 53.733,00 |
| 26.07.2024 | 17,51 | 17,51 | 14,35 | 15,13 | -15,04% | 22.032,00 |
| 25.07.2024 | 17,40 | 17,99 | 17,03 | 17,81 | 2,65% | 4.530,00 |
| 24.07.2024 | 16,02 | 17,37 | 14,14 | 17,35 | -1,98% | 10.824,00 |
| 23.07.2024 | 14,78 | 21,34 | 14,78 | 17,70 | 22,07% | 61.509,00 |
| 22.07.2024 | 13,50 | 15,39 | 12,38 | 14,50 | 3,57% | 27.385,00 |
| 19.07.2024 | 14,50 | 14,50 | 13,69 | 14,00 | -3,45% | 4.651,00 |
| 18.07.2024 | 12,79 | 16,40 | 12,79 | 14,50 | 8,61% | 25.651,00 |
| 16.07.2024 | 13,50 | 13,50 | 12,82 | 13,35 | -4,30% | 747,00 |
| 12.07.2024 | 15,00 | 15,05 | 13,82 | 13,95 | -4,45% | 4.830,00 |
| 09.07.2024 | 14,01 | 14,60 | 14,01 | 14,60 | 3,62% | 895,00 |
| 05.07.2024 | 14,25 | 14,25 | 13,50 | 14,09 | 0,14% | 804,00 |
| 03.07.2024 | 13,20 | 14,07 | 13,20 | 14,07 | 5,00% | 6.441,00 |