2,520$
21,15%
Echtzeit-Aktienkurs Rekor Systems Inc.
Bid:
Ask:
Aktienkurse zur Rekor Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,39 | 2,70 | 2,18 | 2,52 | 21,15% | 26.195.357,00 |
| 13.10.2025 | 2,07 | 2,09 | 1,96 | 2,08 | 2,72% | 4.321.272,00 |
| 10.10.2025 | 2,02 | 2,23 | 1,99 | 2,03 | 3,32% | 10.443.046,00 |
| 09.10.2025 | 2,11 | 2,18 | 1,94 | 1,96 | -1,51% | 8.170.315,00 |
| 08.10.2025 | 2,11 | 2,23 | 1,86 | 1,99 | -5,69% | 9.839.407,00 |
| 07.10.2025 | 2,18 | 2,33 | 2,02 | 2,11 | 16,57% | 23.659.335,00 |
| 06.10.2025 | 1,69 | 1,83 | 1,69 | 1,81 | 11,73% | 5.430.682,00 |
| 02.10.2025 | 1,66 | 1,67 | 1,58 | 1,62 | 0,00% | 2.565.843,00 |
| 01.10.2025 | 1,57 | 1,64 | 1,57 | 1,62 | 3,18% | 2.806.414,00 |
| 30.09.2025 | 1,65 | 1,66 | 1,53 | 1,57 | -7,10% | 4.590.334,00 |
| 29.09.2025 | 1,80 | 1,81 | 1,65 | 1,69 | -3,43% | 2.653.416,00 |
| 26.09.2025 | 1,75 | 1,79 | 1,69 | 1,75 | 0,00% | 1.991.756,00 |
| 25.09.2025 | 1,71 | 1,76 | 1,62 | 1,75 | -2,23% | 4.258.343,00 |
| 24.09.2025 | 1,84 | 1,87 | 1,76 | 1,79 | -1,65% | 3.359.804,00 |
| 23.09.2025 | 1,92 | 1,98 | 1,80 | 1,82 | -3,70% | 5.538.696,00 |
| 22.09.2025 | 1,80 | 1,97 | 1,75 | 1,89 | 5,59% | 7.669.036,00 |
| 19.09.2025 | 1,71 | 1,83 | 1,64 | 1,79 | 10,15% | 9.952.099,00 |
| 18.09.2025 | 1,48 | 1,63 | 1,45 | 1,63 | 10,54% | 5.392.089,00 |
| 17.09.2025 | 1,40 | 1,53 | 1,38 | 1,47 | 2,08% | 4.038.722,00 |
| 16.09.2025 | 1,48 | 1,48 | 1,35 | 1,44 | 1,41% | 3.429.238,00 |
| 15.09.2025 | 1,27 | 1,45 | 1,26 | 1,42 | 18,33% | 7.266.769,00 |
| 12.09.2025 | 1,20 | 1,22 | 1,16 | 1,20 | 0,84% | 1.578.006,00 |
| 11.09.2025 | 1,12 | 1,20 | 1,10 | 1,19 | 7,21% | 1.505.966,00 |
| 10.09.2025 | 1,19 | 1,22 | 1,11 | 1,11 | -8,26% | 1.971.023,00 |
| 09.09.2025 | 1,10 | 1,23 | 1,07 | 1,21 | 10,00% | 2.327.939,00 |
| 08.09.2025 | 1,09 | 1,12 | 1,09 | 1,10 | 0,92% | 1.098.185,00 |
| 05.09.2025 | 1,10 | 1,12 | 1,08 | 1,09 | 1,87% | 776.662,00 |
| 04.09.2025 | 1,10 | 1,12 | 1,06 | 1,07 | -2,28% | 1.000.203,00 |
| 03.09.2025 | 1,08 | 1,11 | 1,08 | 1,10 | 0,46% | 704.721,00 |
| 02.09.2025 | 1,09 | 1,12 | 1,07 | 1,09 | -2,68% | 1.399.212,00 |
| 29.08.2025 | 1,17 | 1,18 | 1,10 | 1,12 | -4,27% | 2.232.164,00 |
| 28.08.2025 | 1,20 | 1,21 | 1,16 | 1,17 | -2,50% | 1.111.339,00 |
| 27.08.2025 | 1,19 | 1,22 | 1,18 | 1,20 | 1,69% | 1.338.175,00 |
| 26.08.2025 | 1,16 | 1,19 | 1,14 | 1,18 | 0,85% | 1.159.247,00 |
| 25.08.2025 | 1,15 | 1,19 | 1,14 | 1,17 | 0,00% | 1.417.423,00 |
| 22.08.2025 | 1,09 | 1,19 | 1,09 | 1,17 | 6,36% | 2.393.814,00 |
| 21.08.2025 | 1,06 | 1,12 | 1,06 | 1,10 | 2,80% | 2.113.612,00 |
| 20.08.2025 | 1,03 | 1,09 | 1,01 | 1,07 | 1,90% | 2.086.808,00 |
| 19.08.2025 | 1,08 | 1,09 | 1,03 | 1,05 | -2,78% | 1.770.275,00 |
| 18.08.2025 | 1,08 | 1,09 | 1,05 | 1,08 | 0,00% | 1.059.513,00 |
| 15.08.2025 | 1,13 | 1,14 | 1,08 | 1,08 | -2,70% | 1.646.906,00 |
| 14.08.2025 | 1,13 | 1,17 | 1,11 | 1,11 | -4,31% | 1.406.077,00 |
| 13.08.2025 | 1,13 | 1,21 | 1,12 | 1,16 | 4,50% | 3.326.449,00 |
| 12.08.2025 | 1,10 | 1,14 | 1,08 | 1,11 | 2,30% | 3.440.996,00 |
| 11.08.2025 | 1,10 | 1,11 | 1,06 | 1,09 | -1,36% | 1.967.851,00 |
| 08.08.2025 | 1,09 | 1,12 | 1,08 | 1,10 | 3,77% | 1.496.099,00 |
| 07.08.2025 | 1,08 | 1,11 | 1,04 | 1,06 | -1,85% | 1.685.189,00 |
| 06.08.2025 | 1,09 | 1,11 | 1,07 | 1,08 | -1,82% | 1.119.153,00 |
| 05.08.2025 | 1,12 | 1,15 | 1,10 | 1,10 | -0,90% | 1.887.628,00 |
| 04.08.2025 | 1,12 | 1,16 | 1,10 | 1,11 | 0,91% | 2.264.209,00 |
| 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 |