5,810$
-15,31%
Echtzeit-Aktienkurs Reading International
Bid:
Ask:
Aktienkurse zur Reading International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 5,81 | 5,81 | 5,81 | 5,81 | -15,31% | 167,00 |
| 20.02.2025 | 6,86 | 6,86 | 6,86 | 6,86 | -7,17% | 125,00 |
| 18.02.2025 | 6,83 | 7,48 | 6,83 | 7,39 | 3,65% | 2.491,00 |
| 12.02.2025 | 7,13 | 7,13 | 7,13 | 7,13 | 3,33% | 209,00 |
| 11.02.2025 | 6,90 | 6,90 | 6,90 | 6,90 | 2,37% | 179,00 |
| 10.02.2025 | 7,53 | 7,53 | 6,74 | 6,74 | 5,48% | 1.721,00 |
| 07.02.2025 | 6,35 | 6,50 | 6,35 | 6,39 | 3,73% | 1.116,00 |
| 06.02.2025 | 6,45 | 6,45 | 6,16 | 6,16 | 0,98% | 270,00 |
| 05.02.2025 | 6,37 | 6,37 | 6,10 | 6,10 | 1,67% | 3.373,00 |
| 04.02.2025 | 6,37 | 6,37 | 5,90 | 6,00 | -7,69% | 473,00 |
| 31.01.2025 | 5,99 | 6,50 | 5,99 | 6,50 | -1,75% | 721,00 |
| 24.01.2025 | 6,51 | 6,77 | 6,48 | 6,62 | 2,18% | 2.647,00 |
| 23.01.2025 | 6,30 | 6,50 | 6,30 | 6,48 | 2,78% | 1.471,00 |
| 22.01.2025 | 6,31 | 6,65 | 6,30 | 6,30 | 0,32% | 5.304,00 |
| 21.01.2025 | 6,05 | 6,30 | 6,05 | 6,28 | -1,88% | 1.420,00 |
| 17.01.2025 | 6,40 | 6,40 | 6,40 | 6,40 | 0,16% | 1.910,00 |
| 15.01.2025 | 6,42 | 6,44 | 6,39 | 6,39 | 3,06% | 2.583,00 |
| 14.01.2025 | 6,10 | 6,25 | 5,78 | 6,20 | -3,43% | 6.613,00 |
| 13.01.2025 | 6,40 | 6,42 | 6,40 | 6,42 | 0,00% | 2.863,00 |
| 10.01.2025 | 6,82 | 7,55 | 6,42 | 6,42 | -6,28% | 6.752,00 |
| 08.01.2025 | 7,21 | 7,47 | 6,75 | 6,85 | -10,46% | 2.971,00 |
| 07.01.2025 | 8,70 | 9,00 | 7,65 | 7,65 | -10,00% | 17.601,00 |
| 06.01.2025 | 8,47 | 8,80 | 8,10 | 8,50 | 6,25% | 6.833,00 |
| 03.01.2025 | 8,00 | 8,19 | 7,90 | 8,00 | 2,56% | 1.718,00 |
| 02.01.2025 | 8,50 | 8,51 | 7,46 | 7,80 | -8,24% | 40.028,00 |
| 31.12.2024 | 7,74 | 9,22 | 7,74 | 8,50 | 7,11% | 8.226,00 |
| 30.12.2024 | 7,85 | 8,50 | 7,09 | 7,94 | 2,27% | 6.686,00 |
| 27.12.2024 | 8,37 | 8,37 | 7,70 | 7,76 | -5,02% | 6.001,00 |
| 26.12.2024 | 8,00 | 9,63 | 7,50 | 8,17 | 4,74% | 6.950,00 |
| 23.12.2024 | 6,86 | 8,55 | 6,86 | 7,80 | 14,54% | 17.316,00 |
| 20.12.2024 | 6,81 | 6,81 | 6,81 | 6,81 | 7,08% | 328,00 |
| 19.12.2024 | 6,49 | 6,49 | 6,36 | 6,36 | -8,75% | 996,00 |
| 18.12.2024 | 6,52 | 6,97 | 6,25 | 6,97 | 4,19% | 1.208,00 |
| 17.12.2024 | 6,69 | 6,69 | 6,69 | 6,69 | 9,14% | 293,00 |
| 13.12.2024 | 6,13 | 6,13 | 6,13 | 6,13 | -1,32% | 1.303,00 |
| 11.12.2024 | 6,28 | 6,28 | 6,06 | 6,21 | -1,40% | 1.401,00 |
| 10.12.2024 | 6,47 | 6,50 | 6,27 | 6,30 | 0,80% | 1.992,00 |
| 09.12.2024 | 6,28 | 6,28 | 6,25 | 6,25 | -0,16% | 2.108,00 |
| 06.12.2024 | 6,48 | 6,48 | 6,26 | 6,26 | -3,69% | 210,00 |
| 05.12.2024 | 6,34 | 6,54 | 6,34 | 6,50 | -2,11% | 2.261,00 |
| 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 |