3,980$
-5,91%
Echtzeit-Aktienkurs The Real Brokerage Inc
Bid:
Ask:
Aktienkurse zur The Real Brokerage Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 4,23 | 4,27 | 3,92 | 3,98 | -5,91% | 3.820.293,00 |
| 12.12.2025 | 4,27 | 4,50 | 4,20 | 4,23 | -0,94% | 2.780.221,00 |
| 11.12.2025 | 4,02 | 4,28 | 4,02 | 4,27 | 5,69% | 2.641.378,00 |
| 10.12.2025 | 3,97 | 4,11 | 3,92 | 4,04 | 1,51% | 1.464.956,00 |
| 09.12.2025 | 3,94 | 4,03 | 3,93 | 3,98 | 0,38% | 1.087.995,00 |
| 08.12.2025 | 3,89 | 3,97 | 3,89 | 3,97 | 2,19% | 969.537,00 |
| 05.12.2025 | 3,86 | 3,99 | 3,86 | 3,88 | -0,26% | 773.317,00 |
| 04.12.2025 | 3,87 | 3,94 | 3,86 | 3,89 | -0,26% | 613.957,00 |
| 03.12.2025 | 3,80 | 3,92 | 3,79 | 3,90 | 3,17% | 667.473,00 |
| 02.12.2025 | 3,90 | 3,90 | 3,73 | 3,78 | -2,33% | 718.558,00 |
| 01.12.2025 | 3,92 | 3,95 | 3,84 | 3,87 | -2,52% | 883.246,00 |
| 28.11.2025 | 3,97 | 4,01 | 3,90 | 3,97 | -0,25% | 758.780,00 |
| 26.11.2025 | 3,98 | 4,01 | 3,93 | 3,98 | 0,00% | 1.140.442,00 |
| 25.11.2025 | 3,93 | 4,05 | 3,93 | 3,98 | 1,27% | 1.243.231,00 |
| 24.11.2025 | 3,73 | 4,03 | 3,72 | 3,93 | 13,58% | 2.270.144,00 |
| 20.11.2025 | 3,61 | 3,66 | 3,44 | 3,46 | -2,26% | 1.327.366,00 |
| 19.11.2025 | 3,65 | 3,69 | 3,54 | 3,54 | -2,88% | 949.544,00 |
| 18.11.2025 | 3,61 | 3,70 | 3,59 | 3,65 | 0,55% | 861.088,00 |
| 17.11.2025 | 3,68 | 3,69 | 3,60 | 3,63 | -6,33% | 1.683.497,00 |
| 13.11.2025 | 4,05 | 4,16 | 3,83 | 3,87 | -5,84% | 2.098.601,00 |
| 12.11.2025 | 3,97 | 4,12 | 3,92 | 4,11 | 2,75% | 1.705.968,00 |
| 11.11.2025 | 3,74 | 4,00 | 3,74 | 4,00 | 6,38% | 1.828.751,00 |
| 10.11.2025 | 3,69 | 3,79 | 3,64 | 3,76 | 2,45% | 1.505.377,00 |
| 07.11.2025 | 3,60 | 3,73 | 3,60 | 3,67 | 1,10% | 1.142.956,00 |
| 06.11.2025 | 3,77 | 3,79 | 3,60 | 3,63 | -3,97% | 1.457.016,00 |
| 05.11.2025 | 3,74 | 3,94 | 3,74 | 3,78 | 1,61% | 2.010.182,00 |
| 04.11.2025 | 3,66 | 3,88 | 3,64 | 3,72 | 0,68% | 2.162.281,00 |
| 03.11.2025 | 3,72 | 3,77 | 3,58 | 3,70 | -0,67% | 2.034.784,00 |
| 31.10.2025 | 3,50 | 3,73 | 3,49 | 3,72 | 7,20% | 2.530.688,00 |
| 30.10.2025 | 3,67 | 3,74 | 3,42 | 3,47 | -3,07% | 2.610.240,00 |
| 29.10.2025 | 3,87 | 3,93 | 3,57 | 3,58 | -7,25% | 2.379.143,00 |
| 28.10.2025 | 3,88 | 3,96 | 3,85 | 3,86 | -0,77% | 1.429.364,00 |
| 27.10.2025 | 3,91 | 3,95 | 3,86 | 3,89 | -0,26% | 935.442,00 |
| 24.10.2025 | 3,95 | 3,98 | 3,89 | 3,90 | 0,78% | 728.559,00 |
| 23.10.2025 | 3,90 | 3,99 | 3,86 | 3,87 | -1,02% | 682.975,00 |
| 22.10.2025 | 3,97 | 4,02 | 3,86 | 3,91 | -2,49% | 1.192.584,00 |
| 21.10.2025 | 3,91 | 4,07 | 3,91 | 4,01 | 2,56% | 1.567.200,00 |
| 20.10.2025 | 3,75 | 3,94 | 3,75 | 3,91 | 5,39% | 1.830.901,00 |
| 17.10.2025 | 3,63 | 3,73 | 3,59 | 3,71 | 0,54% | 2.434.224,00 |
| 16.10.2025 | 3,95 | 3,97 | 3,68 | 3,69 | -5,63% | 1.804.690,00 |
| 15.10.2025 | 4,05 | 4,08 | 3,90 | 3,91 | -2,98% | 1.202.050,00 |
| 14.10.2025 | 3,89 | 4,08 | 3,86 | 4,03 | 2,54% | 1.274.342,00 |
| 13.10.2025 | 3,95 | 4,00 | 3,90 | 3,93 | 0,26% | 1.254.493,00 |
| 10.10.2025 | 4,03 | 4,09 | 3,88 | 3,92 | -2,97% | 1.975.734,00 |
| 09.10.2025 | 4,15 | 4,16 | 4,03 | 4,04 | -2,18% | 1.355.716,00 |
| 08.10.2025 | 4,14 | 4,20 | 4,08 | 4,13 | -0,24% | 1.300.915,00 |
| 07.10.2025 | 4,27 | 4,30 | 4,09 | 4,14 | -2,82% | 1.576.516,00 |
| 06.10.2025 | 4,27 | 4,31 | 4,12 | 4,26 | 4,67% | 1.980.453,00 |
| 02.10.2025 | 4,05 | 4,09 | 4,00 | 4,07 | 0,25% | 1.636.312,00 |
| 01.10.2025 | 4,15 | 4,16 | 3,97 | 4,06 | -2,87% | 2.941.391,00 |
| 30.09.2025 | 4,37 | 4,38 | 4,15 | 4,18 | -4,57% | 1.773.695,00 |
| 29.09.2025 | 4,58 | 4,59 | 4,28 | 4,38 | -3,31% | 1.767.418,00 |
| 26.09.2025 | 4,62 | 4,63 | 4,49 | 4,53 | -2,58% | 1.804.116,00 |
| 25.09.2025 | 4,63 | 4,74 | 4,59 | 4,65 | -0,85% | 1.217.794,00 |
| 24.09.2025 | 4,97 | 5,00 | 4,69 | 4,69 | -6,01% | 1.682.199,00 |
| 23.09.2025 | 5,00 | 5,16 | 4,95 | 4,99 | -0,60% | 2.761.761,00 |
| 22.09.2025 | 5,00 | 5,07 | 4,87 | 5,02 | 2,45% | 1.727.005,00 |
| 19.09.2025 | 4,96 | 4,98 | 4,86 | 4,90 | -1,41% | 1.827.038,00 |
| 18.09.2025 | 5,16 | 5,16 | 4,91 | 4,97 | -1,58% | 1.711.616,00 |
| 17.09.2025 | 5,05 | 5,25 | 5,03 | 5,05 | 0,00% | 4.801.491,00 |
| 16.09.2025 | 5,09 | 5,20 | 5,00 | 5,05 | -0,79% | 2.143.247,00 |
| 15.09.2025 | 4,98 | 5,19 | 4,95 | 5,09 | 2,41% | 2.801.341,00 |
| 12.09.2025 | 5,11 | 5,15 | 4,85 | 4,97 | -2,74% | 2.488.425,00 |
| 11.09.2025 | 5,04 | 5,18 | 5,04 | 5,11 | 1,39% | 3.872.662,00 |
| 10.09.2025 | 5,13 | 5,20 | 4,95 | 5,04 | -1,75% | 1.668.836,00 |
| 09.09.2025 | 5,06 | 5,18 | 5,03 | 5,13 | 1,08% | 2.702.894,00 |
| 08.09.2025 | 5,25 | 5,31 | 5,07 | 5,08 | -3,33% | 1.658.311,00 |
| 05.09.2025 | 5,39 | 5,41 | 5,20 | 5,25 | 0,00% | 4.051.849,00 |
| 04.09.2025 | 5,27 | 5,31 | 5,20 | 5,25 | -0,28% | 1.499.145,00 |
| 03.09.2025 | 5,25 | 5,35 | 5,23 | 5,27 | 0,29% | 2.095.957,00 |
| 02.09.2025 | 5,26 | 5,30 | 5,15 | 5,25 | -2,42% | 1.645.720,00 |
| 29.08.2025 | 5,25 | 5,39 | 5,20 | 5,38 | 3,07% | 1.830.039,00 |
| 28.08.2025 | 5,20 | 5,29 | 5,05 | 5,22 | 0,97% | 2.308.966,00 |
| 27.08.2025 | 5,13 | 5,39 | 5,10 | 5,17 | 0,78% | 5.621.930,00 |
| 26.08.2025 | 5,01 | 5,37 | 5,01 | 5,13 | 2,40% | 4.996.666,00 |
| 25.08.2025 | 4,62 | 5,11 | 4,61 | 5,01 | 8,21% | 6.579.207,00 |
| 22.08.2025 | 4,46 | 4,72 | 4,41 | 4,63 | 3,81% | 4.128.018,00 |
| 21.08.2025 | 4,35 | 4,48 | 4,28 | 4,46 | 2,06% | 699.295,00 |
| 20.08.2025 | 4,48 | 4,50 | 4,30 | 4,37 | -2,46% | 954.137,00 |
| 19.08.2025 | 4,53 | 4,64 | 4,46 | 4,48 | -0,88% | 1.315.665,00 |
| 18.08.2025 | 4,47 | 4,62 | 4,46 | 4,52 | 0,67% | 2.399.219,00 |
| 15.08.2025 | 4,50 | 4,52 | 4,37 | 4,49 | 0,45% | 1.221.061,00 |
| 14.08.2025 | 4,43 | 4,53 | 4,39 | 4,47 | -0,67% | 1.348.072,00 |
| 13.08.2025 | 4,31 | 4,58 | 4,30 | 4,50 | 4,41% | 3.813.194,00 |
| 12.08.2025 | 4,06 | 4,33 | 4,03 | 4,31 | 5,38% | 1.357.857,00 |
| 11.08.2025 | 3,92 | 4,21 | 3,90 | 4,09 | 3,81% | 1.809.280,00 |
| 08.08.2025 | 4,05 | 4,07 | 3,87 | 3,94 | -3,67% | 1.393.669,00 |
| 07.08.2025 | 4,49 | 4,57 | 3,87 | 4,09 | -0,49% | 2.371.659,00 |
| 06.08.2025 | 4,09 | 4,15 | 4,04 | 4,11 | -0,24% | 553.369,00 |
| 05.08.2025 | 4,00 | 4,14 | 3,96 | 4,12 | 3,00% | 795.049,00 |
| 04.08.2025 | 3,90 | 4,03 | 3,90 | 4,00 | 3,09% | 677.722,00 |
| 01.08.2025 | 3,90 | 3,97 | 3,87 | 3,88 | -1,77% | 797.493,00 |
| 31.07.2025 | 3,98 | 3,99 | 3,92 | 3,95 | -0,75% | 935.301,00 |
| 30.07.2025 | 4,08 | 4,11 | 3,95 | 3,98 | -2,21% | 964.274,00 |
| 29.07.2025 | 4,17 | 4,17 | 4,05 | 4,07 | -1,21% | 735.638,00 |
| 28.07.2025 | 4,14 | 4,15 | 4,07 | 4,12 | -0,48% | 513.188,00 |
| 25.07.2025 | 4,20 | 4,21 | 4,10 | 4,14 | -1,43% | 848.728,00 |
| 24.07.2025 | 4,27 | 4,29 | 4,15 | 4,20 | -2,78% | 731.991,00 |
| 23.07.2025 | 4,35 | 4,38 | 4,26 | 4,32 | -0,46% | 864.995,00 |
| 22.07.2025 | 4,15 | 4,41 | 4,12 | 4,34 | 4,58% | 1.467.313,00 |