9,595$
-19,03%
Echtzeit-Aktienkurs Reading International
Bid:
Ask:
Aktienkurse zur Reading International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 11,45 | 12,69 | 8,63 | 9,60 | -19,03% | 19.857,00 |
| 05.06.2025 | 11,33 | 13,23 | 11,20 | 11,85 | 4,41% | 13.724,00 |
| 04.06.2025 | 10,88 | 12,27 | 10,40 | 11,35 | 3,75% | 8.084,00 |
| 03.06.2025 | 10,89 | 10,94 | 10,88 | 10,94 | 6,73% | 1.160,00 |
| 02.06.2025 | 10,35 | 11,05 | 10,14 | 10,25 | -2,84% | 5.970,00 |
| 30.05.2025 | 10,64 | 10,64 | 9,60 | 10,55 | 5,61% | 3.852,00 |
| 29.05.2025 | 10,22 | 10,22 | 9,30 | 9,99 | -3,57% | 2.678,00 |
| 28.05.2025 | 10,70 | 11,35 | 10,35 | 10,36 | -4,87% | 4.399,00 |
| 27.05.2025 | 10,34 | 10,89 | 10,34 | 10,89 | -0,09% | 1.950,00 |
| 23.05.2025 | 9,93 | 10,90 | 9,70 | 10,90 | 7,50% | 5.538,00 |
| 22.05.2025 | 11,00 | 11,00 | 10,10 | 10,14 | -3,43% | 2.779,00 |
| 21.05.2025 | 10,66 | 11,50 | 9,78 | 10,50 | -6,50% | 7.316,00 |
| 20.05.2025 | 10,55 | 11,59 | 10,51 | 11,23 | 4,86% | 2.574,00 |
| 19.05.2025 | 10,02 | 11,91 | 10,02 | 10,71 | 5,83% | 7.131,00 |
| 16.05.2025 | 11,45 | 11,45 | 10,12 | 10,12 | -1,08% | 781,00 |
| 15.05.2025 | 10,98 | 13,89 | 10,23 | 10,23 | -2,94% | 41.667,00 |
| 09.05.2025 | 10,30 | 11,75 | 10,11 | 10,54 | -4,27% | 8.794,00 |
| 08.05.2025 | 12,00 | 12,00 | 11,00 | 11,01 | -0,81% | 1.331,00 |
| 07.05.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -6,72% | 403,00 |
| 06.05.2025 | 11,56 | 13,00 | 11,56 | 11,90 | 3,03% | 8.916,00 |
| 05.05.2025 | 12,44 | 13,20 | 11,30 | 11,55 | -7,60% | 13.556,00 |
| 02.05.2025 | 13,30 | 13,30 | 12,50 | 12,50 | -6,37% | 529,00 |
| 01.05.2025 | 12,20 | 13,35 | 12,20 | 13,35 | 16,60% | 3.589,00 |
| 30.04.2025 | 11,02 | 12,11 | 11,02 | 11,45 | 0,26% | 3.163,00 |
| 29.04.2025 | 13,21 | 14,95 | 11,09 | 11,42 | -7,31% | 16.413,00 |
| 28.04.2025 | 10,98 | 13,48 | 9,03 | 12,32 | 10,00% | 14.786,00 |
| 25.04.2025 | 9,90 | 11,20 | 9,77 | 11,20 | 10,45% | 6.690,00 |
| 24.04.2025 | 10,35 | 10,35 | 9,58 | 10,14 | -2,59% | 661,00 |
| 23.04.2025 | 10,38 | 11,25 | 10,00 | 10,41 | 1,17% | 5.504,00 |
| 22.04.2025 | 10,36 | 10,36 | 9,75 | 10,29 | 7,19% | 1.031,00 |
| 21.04.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -4,00% | 312,00 |
| 17.04.2025 | 9,20 | 10,00 | 9,01 | 10,00 | 6,95% | 2.344,00 |
| 16.04.2025 | 9,26 | 9,38 | 9,25 | 9,35 | 5,06% | 2.324,00 |
| 15.04.2025 | 8,09 | 8,90 | 8,09 | 8,90 | 4,71% | 2.334,00 |
| 14.04.2025 | 7,80 | 9,30 | 7,61 | 8,50 | 6,25% | 12.895,00 |
| 11.04.2025 | 7,90 | 8,00 | 7,90 | 8,00 | 8,99% | 2.299,00 |
| 10.04.2025 | 7,66 | 8,94 | 7,34 | 7,34 | -2,91% | 10.465,00 |
| 09.04.2025 | 6,84 | 7,68 | 6,84 | 7,56 | 1,29% | 3.758,00 |
| 08.04.2025 | 7,50 | 7,50 | 7,46 | 7,46 | -2,30% | 763,00 |
| 07.04.2025 | 8,80 | 8,80 | 7,50 | 7,64 | 1,87% | 5.529,00 |
| 04.04.2025 | 7,50 | 7,54 | 7,50 | 7,50 | -2,60% | 1.626,00 |
| 03.04.2025 | 6,70 | 8,65 | 6,70 | 7,70 | 6,65% | 12.442,00 |
| 02.04.2025 | 7,51 | 7,80 | 7,22 | 7,22 | -17,11% | 3.594,00 |
| 31.03.2025 | 7,72 | 8,71 | 7,72 | 8,71 | 24,07% | 1.799,00 |
| 28.03.2025 | 7,39 | 7,39 | 7,02 | 7,02 | 0,29% | 221,00 |
| 26.03.2025 | 7,19 | 7,19 | 7,00 | 7,00 | -1,41% | 276,00 |
| 25.03.2025 | 7,10 | 7,61 | 7,10 | 7,10 | -9,90% | 3.232,00 |
| 24.03.2025 | 7,38 | 7,88 | 7,30 | 7,88 | -4,95% | 2.172,00 |
| 21.03.2025 | 8,95 | 8,95 | 8,00 | 8,29 | -10,96% | 6.929,00 |
| 20.03.2025 | 9,38 | 9,38 | 8,76 | 9,31 | 6,40% | 11.314,00 |
| 19.03.2025 | 9,97 | 9,97 | 8,75 | 8,75 | -11,62% | 8.077,00 |
| 18.03.2025 | 7,60 | 12,30 | 7,60 | 9,90 | 31,47% | 72.320,00 |
| 17.03.2025 | 7,61 | 8,30 | 7,52 | 7,53 | 1,21% | 2.443,00 |
| 14.03.2025 | 7,32 | 8,01 | 7,30 | 7,44 | -4,49% | 2.124,00 |
| 13.03.2025 | 7,50 | 7,94 | 7,15 | 7,79 | 12,41% | 7.006,00 |
| 12.03.2025 | 8,70 | 8,70 | 6,06 | 6,93 | -13,81% | 96.813,00 |
| 11.03.2025 | 7,31 | 8,04 | 7,31 | 8,04 | 0,63% | 839,00 |
| 10.03.2025 | 7,48 | 7,99 | 7,48 | 7,99 | 2,44% | 1.040,00 |
| 07.03.2025 | 7,80 | 7,80 | 7,80 | 7,80 | 5,26% | 441,00 |
| 06.03.2025 | 7,25 | 8,70 | 6,70 | 7,41 | -0,13% | 13.488,00 |
| 05.03.2025 | 6,74 | 9,50 | 6,70 | 7,42 | 8,64% | 11.029,00 |
| 04.03.2025 | 6,95 | 6,95 | 6,46 | 6,83 | 7,73% | 668,00 |
| 03.03.2025 | 6,34 | 6,34 | 6,34 | 6,34 | 9,12% | 145,00 |
| 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 |