1,100$
-2,65%
Echtzeit-Aktienkurs Rekor Systems
Bid:
Ask:
Aktienkurse zur Rekor Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 1,10 | 1,13 | 1,07 | 1,10 | -2,65% | 1.982.379,00 |
| 31.07.2025 | 1,12 | 1,18 | 1,10 | 1,13 | 2,73% | 1.255.347,00 |
| 30.07.2025 | 1,13 | 1,16 | 1,09 | 1,10 | -2,65% | 2.325.942,00 |
| 29.07.2025 | 1,24 | 1,25 | 1,13 | 1,13 | -7,38% | 3.862.119,00 |
| 28.07.2025 | 1,30 | 1,31 | 1,20 | 1,22 | -2,40% | 2.919.358,00 |
| 25.07.2025 | 1,35 | 1,36 | 1,23 | 1,25 | -6,72% | 2.644.546,00 |
| 24.07.2025 | 1,40 | 1,40 | 1,34 | 1,34 | -3,60% | 2.564.356,00 |
| 23.07.2025 | 1,36 | 1,40 | 1,34 | 1,39 | 3,73% | 2.615.848,00 |
| 22.07.2025 | 1,36 | 1,38 | 1,29 | 1,34 | -0,74% | 3.793.057,00 |
| 21.07.2025 | 1,37 | 1,42 | 1,33 | 1,35 | 0,75% | 3.097.255,00 |
| 18.07.2025 | 1,35 | 1,38 | 1,31 | 1,34 | 0,00% | 1.849.865,00 |
| 17.07.2025 | 1,28 | 1,36 | 1,28 | 1,34 | 5,51% | 3.477.805,00 |
| 16.07.2025 | 1,23 | 1,28 | 1,21 | 1,27 | 4,96% | 2.129.747,00 |
| 15.07.2025 | 1,28 | 1,30 | 1,20 | 1,21 | -1,63% | 2.584.354,00 |
| 14.07.2025 | 1,22 | 1,26 | 1,20 | 1,23 | 0,00% | 1.781.277,00 |
| 11.07.2025 | 1,23 | 1,30 | 1,22 | 1,23 | 0,00% | 2.223.626,00 |
| 10.07.2025 | 1,23 | 1,26 | 1,22 | 1,23 | 0,00% | 1.735.958,00 |
| 09.07.2025 | 1,21 | 1,25 | 1,19 | 1,23 | 1,65% | 1.877.153,00 |
| 08.07.2025 | 1,25 | 1,34 | 1,21 | 1,21 | -3,20% | 3.332.679,00 |
| 07.07.2025 | 1,21 | 1,27 | 1,19 | 1,25 | 1,63% | 2.630.659,00 |
| 03.07.2025 | 1,21 | 1,25 | 1,20 | 1,23 | 2,50% | 2.040.859,00 |
| 02.07.2025 | 1,10 | 1,22 | 1,10 | 1,20 | 9,19% | 4.164.467,00 |
| 01.07.2025 | 1,16 | 1,18 | 1,08 | 1,10 | -6,07% | 6.975.040,00 |
| 30.06.2025 | 1,16 | 1,21 | 1,14 | 1,17 | 0,43% | 3.941.567,00 |
| 27.06.2025 | 1,25 | 1,27 | 1,16 | 1,17 | -6,80% | 10.686.408,00 |
| 26.06.2025 | 1,23 | 1,27 | 1,19 | 1,25 | 4,17% | 2.411.717,00 |
| 25.06.2025 | 1,21 | 1,26 | 1,17 | 1,20 | 3,45% | 3.928.089,00 |
| 24.06.2025 | 1,17 | 1,19 | 1,14 | 1,16 | 3,57% | 3.517.941,00 |
| 23.06.2025 | 1,16 | 1,19 | 1,08 | 1,12 | -2,61% | 3.529.887,00 |
| 20.06.2025 | 1,27 | 1,28 | 1,15 | 1,15 | -7,26% | 4.282.092,00 |
| 18.06.2025 | 1,20 | 1,29 | 1,19 | 1,24 | 4,20% | 2.704.724,00 |
| 17.06.2025 | 1,28 | 1,30 | 1,19 | 1,19 | -8,46% | 3.295.940,00 |
| 16.06.2025 | 1,28 | 1,35 | 1,27 | 1,30 | 2,36% | 3.518.693,00 |
| 13.06.2025 | 1,28 | 1,35 | 1,25 | 1,27 | -7,30% | 4.284.541,00 |
| 12.06.2025 | 1,38 | 1,41 | 1,35 | 1,37 | 0,00% | 2.223.502,00 |
| 11.06.2025 | 1,35 | 1,50 | 1,35 | 1,37 | 1,48% | 4.328.930,00 |
| 10.06.2025 | 1,44 | 1,47 | 1,32 | 1,35 | -6,90% | 4.076.791,00 |
| 09.06.2025 | 1,42 | 1,48 | 1,33 | 1,45 | 2,47% | 4.489.726,00 |
| 06.06.2025 | 1,62 | 1,64 | 1,41 | 1,42 | -3,74% | 7.850.326,00 |
| 05.06.2025 | 1,58 | 1,58 | 1,44 | 1,47 | -8,13% | 6.363.168,00 |
| 04.06.2025 | 1,52 | 1,70 | 1,47 | 1,60 | 11,11% | 13.281.825,00 |
| 03.06.2025 | 1,35 | 1,57 | 1,27 | 1,44 | 30,91% | 41.037.047,00 |
| 02.06.2025 | 1,15 | 1,15 | 1,08 | 1,10 | -5,58% | 2.496.115,00 |
| 30.05.2025 | 1,16 | 1,20 | 1,10 | 1,17 | 0,43% | 3.172.104,00 |
| 29.05.2025 | 1,18 | 1,33 | 1,14 | 1,16 | 1,75% | 6.813.102,00 |
| 28.05.2025 | 1,20 | 1,24 | 1,14 | 1,14 | -5,00% | 3.439.144,00 |
| 27.05.2025 | 1,04 | 1,25 | 1,02 | 1,20 | 18,81% | 6.881.236,00 |
| 23.05.2025 | 1,00 | 1,03 | 0,97 | 1,01 | -0,98% | 2.570.582,00 |
| 22.05.2025 | 1,00 | 1,06 | 0,96 | 1,02 | 2,00% | 2.137.519,00 |
| 21.05.2025 | 1,07 | 1,10 | 1,00 | 1,00 | -7,41% | 3.133.516,00 |
| 20.05.2025 | 1,06 | 1,10 | 1,06 | 1,08 | 2,86% | 3.023.999,00 |
| 19.05.2025 | 1,02 | 1,09 | 1,01 | 1,05 | -2,78% | 2.790.730,00 |
| 16.05.2025 | 1,02 | 1,08 | 1,01 | 1,08 | 5,37% | 2.350.379,00 |
| 15.05.2025 | 0,90 | 1,03 | 0,87 | 1,03 | 0,49% | 10.165.892,00 |
| 14.05.2025 | 1,08 | 1,08 | 0,99 | 1,02 | 0,00% | 4.891.656,00 |
| 13.05.2025 | 1,07 | 1,09 | 1,00 | 1,02 | -4,67% | 2.724.858,00 |
| 12.05.2025 | 1,03 | 1,11 | 1,03 | 1,07 | 4,90% | 4.713.610,00 |
| 09.05.2025 | 1,00 | 1,02 | 0,98 | 1,02 | 4,08% | 2.593.521,00 |
| 08.05.2025 | 0,92 | 0,98 | 0,91 | 0,98 | 8,65% | 2.960.008,00 |
| 07.05.2025 | 0,93 | 0,93 | 0,88 | 0,90 | 0,22% | 1.872.426,00 |
| 06.05.2025 | 0,90 | 0,93 | 0,86 | 0,90 | -0,22% | 2.523.931,00 |
| 05.05.2025 | 1,03 | 1,05 | 0,89 | 0,90 | -12,43% | 8.587.089,00 |
| 02.05.2025 | 1,03 | 1,05 | 1,01 | 1,03 | 0,98% | 1.975.112,00 |
| 01.05.2025 | 1,05 | 1,07 | 1,01 | 1,02 | -1,92% | 1.710.520,00 |
| 30.04.2025 | 0,99 | 1,05 | 0,97 | 1,04 | 0,97% | 2.311.933,00 |
| 29.04.2025 | 1,01 | 1,08 | 1,00 | 1,03 | 0,98% | 2.485.141,00 |
| 28.04.2025 | 1,00 | 1,02 | 0,90 | 1,02 | 4,62% | 4.427.432,00 |
| 25.04.2025 | 0,96 | 1,03 | 0,96 | 0,98 | 4,95% | 6.948.589,00 |
| 24.04.2025 | 0,86 | 0,94 | 0,86 | 0,93 | 7,40% | 3.965.582,00 |
| 23.04.2025 | 0,88 | 0,92 | 0,85 | 0,87 | 5,10% | 4.545.861,00 |
| 22.04.2025 | 0,79 | 0,83 | 0,79 | 0,82 | 5,38% | 2.019.767,00 |
| 21.04.2025 | 0,80 | 0,82 | 0,77 | 0,78 | -6,47% | 2.203.728,00 |
| 17.04.2025 | 0,76 | 0,85 | 0,75 | 0,84 | 9,87% | 2.373.229,00 |
| 16.04.2025 | 0,74 | 0,80 | 0,74 | 0,76 | 0,26% | 2.016.055,00 |
| 15.04.2025 | 0,79 | 0,83 | 0,73 | 0,76 | -3,68% | 2.364.549,00 |
| 14.04.2025 | 0,79 | 0,82 | 0,75 | 0,79 | 3,01% | 2.492.575,00 |
| 11.04.2025 | 0,75 | 0,78 | 0,70 | 0,76 | -1,29% | 1.461.219,00 |
| 10.04.2025 | 0,77 | 0,78 | 0,74 | 0,77 | -2,27% | 1.404.080,00 |
| 09.04.2025 | 0,68 | 0,82 | 0,66 | 0,79 | 14,45% | 3.006.945,00 |
| 08.04.2025 | 0,79 | 0,79 | 0,66 | 0,69 | -9,19% | 4.561.665,00 |
| 07.04.2025 | 0,64 | 0,76 | 0,62 | 0,76 | 8,86% | 4.020.065,00 |
| 04.04.2025 | 0,74 | 0,75 | 0,65 | 0,70 | -9,56% | 6.907.558,00 |
| 03.04.2025 | 0,78 | 0,80 | 0,75 | 0,77 | -7,31% | 7.301.766,00 |
| 02.04.2025 | 0,87 | 0,91 | 0,82 | 0,84 | -7,22% | 2.726.288,00 |
| 01.04.2025 | 0,88 | 0,90 | 0,79 | 0,90 | 3,33% | 4.952.825,00 |
| 31.03.2025 | 0,87 | 0,93 | 0,82 | 0,87 | -3,22% | 4.091.522,00 |
| 28.03.2025 | 1,01 | 1,02 | 0,90 | 0,90 | -10,89% | 6.233.437,00 |
| 27.03.2025 | 1,02 | 1,06 | 1,00 | 1,01 | 0,00% | 2.000.047,00 |
| 26.03.2025 | 1,10 | 1,13 | 1,00 | 1,01 | -8,18% | 2.709.763,00 |
| 25.03.2025 | 1,17 | 1,18 | 1,07 | 1,10 | -4,35% | 4.377.923,00 |
| 24.03.2025 | 1,03 | 1,16 | 1,02 | 1,15 | 15,00% | 4.794.934,00 |
| 21.03.2025 | 1,01 | 1,03 | 0,99 | 1,00 | -0,99% | 2.938.102,00 |
| 20.03.2025 | 1,04 | 1,05 | 1,00 | 1,01 | -3,81% | 1.647.308,00 |
| 19.03.2025 | 1,03 | 1,08 | 1,01 | 1,05 | 3,45% | 2.560.815,00 |
| 18.03.2025 | 1,04 | 1,06 | 1,00 | 1,02 | -2,40% | 2.566.974,00 |
| 17.03.2025 | 1,09 | 1,11 | 0,98 | 1,04 | -4,15% | 5.773.256,00 |
| 14.03.2025 | 1,05 | 1,09 | 1,03 | 1,09 | 6,37% | 2.534.535,00 |
| 13.03.2025 | 1,16 | 1,17 | 1,01 | 1,02 | -12,82% | 4.038.575,00 |
| 12.03.2025 | 1,15 | 1,20 | 1,12 | 1,17 | 5,41% | 3.326.811,00 |
| 11.03.2025 | 1,06 | 1,12 | 1,04 | 1,11 | 4,72% | 2.870.282,00 |