3,910$
-8,22%
Echtzeit-Aktienkurs REE Automotive Ltd
Bid:
Ask:
Aktienkurse zur REE Automotive Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2025 | 4,44 | 4,44 | 3,70 | 3,91 | -8,22% | 368.315,00 |
| 18.03.2025 | 5,22 | 5,71 | 4,01 | 4,26 | -33,64% | 759.519,00 |
| 17.03.2025 | 6,30 | 6,60 | 6,16 | 6,42 | 0,08% | 24.871,00 |
| 14.03.2025 | 6,00 | 6,42 | 5,67 | 6,42 | 8,18% | 26.104,00 |
| 13.03.2025 | 5,95 | 6,07 | 5,66 | 5,93 | 0,17% | 23.957,00 |
| 12.03.2025 | 6,24 | 6,29 | 5,85 | 5,92 | 3,14% | 17.107,00 |
| 11.03.2025 | 5,29 | 5,87 | 5,25 | 5,74 | 6,30% | 45.960,00 |
| 10.03.2025 | 6,00 | 6,24 | 5,31 | 5,40 | -9,40% | 27.632,00 |
| 07.03.2025 | 6,33 | 6,34 | 5,71 | 5,96 | -2,61% | 56.081,00 |
| 06.03.2025 | 6,44 | 6,55 | 6,06 | 6,12 | -5,77% | 38.992,00 |
| 05.03.2025 | 6,52 | 6,55 | 6,25 | 6,50 | 2,44% | 15.816,00 |
| 04.03.2025 | 6,57 | 6,65 | 6,05 | 6,34 | -0,63% | 40.644,00 |
| 03.03.2025 | 7,01 | 7,25 | 6,28 | 6,38 | -9,89% | 44.440,00 |
| 28.02.2025 | 7,11 | 7,34 | 6,99 | 7,08 | 1,14% | 21.572,00 |
| 27.02.2025 | 7,28 | 7,38 | 7,00 | 7,00 | -5,66% | 20.546,00 |
| 26.02.2025 | 7,50 | 7,61 | 7,31 | 7,42 | 0,27% | 13.479,00 |
| 25.02.2025 | 7,91 | 8,07 | 7,17 | 7,40 | -1,33% | 45.785,00 |
| 24.02.2025 | 7,72 | 7,90 | 7,35 | 7,50 | -3,35% | 86.552,00 |
| 21.02.2025 | 8,17 | 8,17 | 7,71 | 7,76 | -1,15% | 26.684,00 |
| 20.02.2025 | 8,01 | 8,04 | 7,71 | 7,85 | -3,21% | 18.993,00 |
| 19.02.2025 | 8,38 | 8,38 | 8,00 | 8,11 | -1,93% | 21.953,00 |
| 18.02.2025 | 7,90 | 8,31 | 7,90 | 8,27 | 2,35% | 17.700,00 |
| 14.02.2025 | 7,90 | 8,18 | 7,83 | 8,08 | 3,72% | 16.133,00 |
| 13.02.2025 | 7,90 | 8,35 | 7,77 | 7,79 | 0,26% | 78.001,00 |
| 12.02.2025 | 7,84 | 8,00 | 7,62 | 7,77 | 0,13% | 11.979,00 |
| 11.02.2025 | 7,85 | 8,04 | 7,69 | 7,76 | -3,96% | 22.597,00 |
| 10.02.2025 | 7,81 | 8,10 | 7,75 | 8,08 | 3,99% | 20.309,00 |
| 07.02.2025 | 8,20 | 8,39 | 7,77 | 7,77 | -4,55% | 23.946,00 |
| 06.02.2025 | 8,20 | 8,39 | 8,00 | 8,14 | -1,93% | 20.198,00 |
| 05.02.2025 | 8,22 | 8,30 | 8,13 | 8,30 | 0,36% | 14.055,00 |
| 04.02.2025 | 8,23 | 8,31 | 8,06 | 8,27 | -0,36% | 16.089,00 |
| 03.02.2025 | 8,25 | 8,66 | 7,66 | 8,30 | -4,05% | 66.947,00 |
| 31.01.2025 | 8,63 | 9,07 | 8,48 | 8,65 | -3,14% | 33.499,00 |
| 30.01.2025 | 8,66 | 8,98 | 8,59 | 8,93 | 3,12% | 29.330,00 |
| 29.01.2025 | 8,46 | 8,72 | 8,30 | 8,66 | 0,58% | 22.506,00 |
| 28.01.2025 | 8,98 | 8,98 | 8,32 | 8,61 | -2,06% | 42.350,00 |
| 27.01.2025 | 9,53 | 9,53 | 8,77 | 8,79 | -8,24% | 32.528,00 |
| 24.01.2025 | 9,55 | 9,92 | 9,31 | 9,58 | 1,38% | 42.237,00 |
| 23.01.2025 | 9,26 | 9,75 | 9,12 | 9,45 | 0,64% | 20.271,00 |
| 22.01.2025 | 8,80 | 9,50 | 8,61 | 9,39 | 7,19% | 45.125,00 |
| 21.01.2025 | 8,56 | 8,95 | 8,54 | 8,76 | -0,45% | 36.907,00 |
| 17.01.2025 | 8,78 | 8,96 | 8,70 | 8,80 | -0,62% | 21.351,00 |
| 16.01.2025 | 8,35 | 9,00 | 8,35 | 8,86 | 5,17% | 39.371,00 |
| 15.01.2025 | 8,41 | 8,59 | 8,08 | 8,42 | -0,47% | 46.225,00 |
| 14.01.2025 | 8,30 | 8,55 | 8,20 | 8,46 | 4,32% | 21.247,00 |
| 13.01.2025 | 8,20 | 8,69 | 7,60 | 8,11 | -3,91% | 70.385,00 |
| 10.01.2025 | 8,22 | 8,70 | 8,00 | 8,44 | -0,71% | 56.788,00 |
| 08.01.2025 | 8,81 | 9,15 | 8,45 | 8,50 | -4,28% | 35.811,00 |
| 07.01.2025 | 9,75 | 10,00 | 8,81 | 8,88 | -8,74% | 92.671,00 |
| 06.01.2025 | 10,18 | 10,24 | 9,64 | 9,73 | -2,31% | 36.782,00 |
| 03.01.2025 | 9,35 | 10,19 | 9,30 | 9,96 | 6,58% | 54.949,00 |
| 02.01.2025 | 9,14 | 9,55 | 8,69 | 9,35 | 5,83% | 39.071,00 |
| 31.12.2024 | 9,86 | 10,00 | 8,61 | 8,83 | -10,81% | 68.526,00 |
| 30.12.2024 | 9,29 | 10,00 | 9,27 | 9,90 | 3,77% | 109.707,00 |
| 27.12.2024 | 9,20 | 9,69 | 8,88 | 9,54 | 6,00% | 131.084,00 |
| 26.12.2024 | 8,24 | 9,18 | 8,16 | 9,00 | 8,56% | 92.766,00 |
| 24.12.2024 | 8,62 | 8,62 | 8,20 | 8,29 | -1,89% | 34.780,00 |
| 23.12.2024 | 9,13 | 9,42 | 8,25 | 8,45 | -6,11% | 157.440,00 |
| 20.12.2024 | 8,78 | 9,43 | 8,61 | 9,00 | -1,10% | 67.394,00 |
| 19.12.2024 | 9,66 | 10,00 | 9,00 | 9,10 | -8,45% | 98.690,00 |
| 18.12.2024 | 9,58 | 10,47 | 9,25 | 9,94 | 4,74% | 100.776,00 |
| 17.12.2024 | 11,07 | 11,07 | 8,70 | 9,49 | -13,57% | 567.791,00 |
| 16.12.2024 | 11,50 | 11,63 | 9,70 | 10,98 | 1,39% | 152.013,00 |
| 13.12.2024 | 10,32 | 10,83 | 9,74 | 10,83 | 6,18% | 55.837,00 |
| 12.12.2024 | 10,95 | 11,30 | 9,85 | 10,20 | -7,86% | 139.636,00 |
| 11.12.2024 | 9,50 | 11,72 | 9,16 | 11,07 | 19,81% | 345.280,00 |
| 10.12.2024 | 8,70 | 9,47 | 8,57 | 9,24 | 6,45% | 96.558,00 |
| 09.12.2024 | 8,28 | 8,78 | 8,12 | 8,68 | 3,21% | 72.339,00 |
| 06.12.2024 | 7,92 | 8,41 | 7,53 | 8,41 | 7,27% | 43.512,00 |
| 05.12.2024 | 7,70 | 7,85 | 7,56 | 7,84 | 1,82% | 22.299,00 |
| 04.12.2024 | 8,23 | 8,23 | 7,64 | 7,70 | -7,34% | 60.859,00 |
| 03.12.2024 | 8,09 | 8,78 | 7,83 | 8,31 | 4,66% | 86.014,00 |
| 02.12.2024 | 7,79 | 8,12 | 7,51 | 7,94 | 2,72% | 40.726,00 |
| 29.11.2024 | 7,62 | 7,89 | 7,60 | 7,73 | 0,39% | 29.203,00 |
| 27.11.2024 | 7,73 | 7,87 | 7,29 | 7,70 | -1,66% | 37.194,00 |
| 26.11.2024 | 7,26 | 8,20 | 7,26 | 7,83 | 7,85% | 55.431,00 |
| 25.11.2024 | 7,39 | 7,43 | 7,18 | 7,26 | -0,48% | 19.977,00 |
| 22.11.2024 | 7,06 | 7,64 | 7,05 | 7,30 | 10,70% | 40.885,00 |
| 20.11.2024 | 6,77 | 6,77 | 6,16 | 6,59 | -2,80% | 46.627,00 |
| 19.11.2024 | 7,06 | 7,06 | 6,60 | 6,78 | -3,97% | 28.472,00 |
| 18.11.2024 | 6,76 | 7,20 | 6,70 | 7,06 | 1,29% | 45.496,00 |
| 15.11.2024 | 7,19 | 7,52 | 6,86 | 6,97 | -4,26% | 27.890,00 |
| 14.11.2024 | 7,72 | 7,72 | 7,12 | 7,28 | -4,46% | 47.901,00 |
| 13.11.2024 | 7,72 | 7,96 | 7,50 | 7,62 | 1,60% | 66.214,00 |
| 12.11.2024 | 8,15 | 8,15 | 7,30 | 7,50 | -7,86% | 76.859,00 |
| 11.11.2024 | 7,00 | 8,79 | 7,00 | 8,14 | 13,21% | 212.817,00 |
| 08.11.2024 | 7,17 | 7,38 | 7,12 | 7,19 | -1,64% | 16.171,00 |
| 07.11.2024 | 7,10 | 7,44 | 7,10 | 7,31 | 0,76% | 29.740,00 |
| 06.11.2024 | 7,41 | 7,61 | 7,10 | 7,26 | -2,75% | 54.938,00 |
| 05.11.2024 | 7,42 | 7,55 | 7,30 | 7,46 | -0,40% | 15.469,00 |
| 04.11.2024 | 7,40 | 7,56 | 7,33 | 7,49 | 3,03% | 33.097,00 |
| 01.11.2024 | 7,16 | 7,51 | 7,09 | 7,27 | -1,09% | 42.717,00 |
| 31.10.2024 | 7,21 | 7,42 | 6,80 | 7,35 | -0,27% | 69.930,00 |
| 30.10.2024 | 7,70 | 7,70 | 7,28 | 7,37 | -4,29% | 22.794,00 |
| 29.10.2024 | 7,81 | 7,95 | 7,50 | 7,70 | -1,53% | 37.137,00 |
| 28.10.2024 | 8,39 | 8,58 | 7,80 | 7,82 | -5,38% | 59.741,00 |
| 25.10.2024 | 8,49 | 8,70 | 7,89 | 8,27 | -1,25% | 83.571,00 |
| 24.10.2024 | 8,02 | 8,44 | 7,90 | 8,37 | 6,76% | 77.093,00 |
| 23.10.2024 | 8,00 | 8,12 | 7,69 | 7,84 | -1,75% | 28.247,00 |
| 22.10.2024 | 7,50 | 8,10 | 7,50 | 7,98 | 5,70% | 39.875,00 |