0,888$
2,64%
Echtzeit-Aktienkurs Rekor Systems Inc.
Bid:
Ask:
Aktienkurse zur Rekor Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 0,86 | 0,90 | 0,86 | 0,89 | 2,66% | 956.571,00 |
| 05.03.2026 | 0,89 | 0,92 | 0,85 | 0,87 | -3,14% | 1.352.079,00 |
| 04.03.2026 | 0,86 | 0,91 | 0,86 | 0,89 | 4,81% | 1.688.716,00 |
| 03.03.2026 | 0,83 | 0,86 | 0,81 | 0,85 | -1,84% | 1.620.949,00 |
| 02.03.2026 | 0,83 | 0,91 | 0,80 | 0,87 | 0,93% | 1.520.450,00 |
| 27.02.2026 | 0,88 | 0,90 | 0,84 | 0,86 | -2,82% | 1.557.986,00 |
| 26.02.2026 | 0,93 | 0,94 | 0,86 | 0,89 | -1,78% | 2.201.342,00 |
| 25.02.2026 | 0,82 | 0,92 | 0,81 | 0,90 | 14,34% | 2.202.631,00 |
| 24.02.2026 | 0,76 | 0,82 | 0,75 | 0,79 | -4,25% | 1.682.038,00 |
| 20.02.2026 | 0,81 | 0,87 | 0,79 | 0,82 | 4,71% | 2.628.149,00 |
| 19.02.2026 | 0,78 | 0,79 | 0,76 | 0,79 | 3,83% | 1.954.939,00 |
| 18.02.2026 | 0,76 | 0,79 | 0,72 | 0,76 | 0,00% | 3.587.496,00 |
| 17.02.2026 | 0,82 | 0,82 | 0,75 | 0,76 | -6,66% | 3.713.649,00 |
| 13.02.2026 | 0,82 | 0,84 | 0,80 | 0,81 | -1,10% | 2.180.892,00 |
| 12.02.2026 | 0,88 | 0,88 | 0,79 | 0,82 | -5,20% | 2.393.363,00 |
| 11.02.2026 | 0,97 | 0,97 | 0,85 | 0,87 | -8,56% | 4.174.247,00 |
| 10.02.2026 | 0,94 | 1,01 | 0,93 | 0,95 | 1,50% | 2.234.226,00 |
| 09.02.2026 | 0,95 | 0,96 | 0,91 | 0,93 | -0,85% | 2.167.927,00 |
| 06.02.2026 | 0,96 | 0,98 | 0,91 | 0,94 | 4,91% | 2.960.951,00 |
| 05.02.2026 | 0,95 | 0,96 | 0,89 | 0,90 | -7,63% | 3.022.983,00 |
| 04.02.2026 | 1,07 | 1,07 | 0,95 | 0,97 | -7,18% | 6.105.929,00 |
| 03.02.2026 | 1,08 | 1,09 | 1,00 | 1,05 | -0,48% | 2.939.717,00 |
| 02.02.2026 | 1,10 | 1,10 | 1,05 | 1,05 | -4,98% | 2.394.312,00 |
| 30.01.2026 | 1,18 | 1,19 | 1,06 | 1,11 | -1,78% | 4.020.882,00 |
| 29.01.2026 | 1,20 | 1,21 | 1,08 | 1,13 | -6,64% | 4.779.032,00 |
| 28.01.2026 | 1,27 | 1,27 | 1,20 | 1,21 | -4,37% | 2.816.455,00 |
| 27.01.2026 | 1,28 | 1,29 | 1,24 | 1,26 | -2,33% | 2.544.258,00 |
| 26.01.2026 | 1,37 | 1,37 | 1,27 | 1,29 | -9,79% | 2.685.348,00 |
| 22.01.2026 | 1,42 | 1,47 | 1,40 | 1,43 | 2,51% | 1.689.922,00 |
| 21.01.2026 | 1,45 | 1,49 | 1,33 | 1,40 | -3,46% | 3.751.215,00 |
| 20.01.2026 | 1,50 | 1,50 | 1,43 | 1,45 | -7,96% | 2.985.434,00 |
| 16.01.2026 | 1,56 | 1,59 | 1,54 | 1,57 | 0,64% | 2.065.031,00 |
| 15.01.2026 | 1,59 | 1,60 | 1,55 | 1,56 | -1,27% | 1.569.848,00 |
| 14.01.2026 | 1,58 | 1,60 | 1,53 | 1,58 | -0,63% | 1.729.670,00 |
| 13.01.2026 | 1,66 | 1,67 | 1,58 | 1,59 | -4,22% | 2.672.476,00 |
| 12.01.2026 | 1,69 | 1,69 | 1,57 | 1,66 | -1,19% | 2.779.098,00 |
| 09.01.2026 | 1,77 | 1,79 | 1,66 | 1,68 | 2,44% | 3.305.596,00 |
| 08.01.2026 | 1,62 | 1,67 | 1,59 | 1,64 | 2,50% | 1.812.411,00 |
| 07.01.2026 | 1,60 | 1,64 | 1,57 | 1,60 | 3,23% | 2.291.973,00 |
| 06.01.2026 | 1,62 | 1,62 | 1,51 | 1,55 | 1,97% | 2.694.567,00 |
| 05.01.2026 | 1,50 | 1,57 | 1,45 | 1,52 | 7,04% | 3.331.251,00 |
| 02.01.2026 | 1,42 | 1,46 | 1,38 | 1,42 | 2,90% | 2.521.006,00 |
| 31.12.2025 | 1,39 | 1,44 | 1,37 | 1,38 | -2,13% | 2.649.501,00 |
| 30.12.2025 | 1,48 | 1,50 | 1,40 | 1,41 | -5,37% | 3.497.218,00 |
| 29.12.2025 | 1,53 | 1,56 | 1,48 | 1,49 | -4,49% | 3.760.002,00 |
| 26.12.2025 | 1,58 | 1,58 | 1,53 | 1,56 | -1,27% | 2.123.170,00 |
| 24.12.2025 | 1,60 | 1,60 | 1,54 | 1,58 | -1,25% | 1.797.358,00 |
| 23.12.2025 | 1,57 | 1,61 | 1,53 | 1,60 | 1,91% | 2.440.924,00 |
| 22.12.2025 | 1,59 | 1,65 | 1,55 | 1,57 | -1,26% | 2.706.616,00 |
| 19.12.2025 | 1,57 | 1,64 | 1,55 | 1,59 | 3,25% | 8.347.372,00 |
| 18.12.2025 | 1,62 | 1,68 | 1,54 | 1,54 | -5,23% | 3.848.385,00 |
| 17.12.2025 | 1,64 | 1,71 | 1,62 | 1,63 | -0,91% | 2.295.699,00 |
| 16.12.2025 | 1,67 | 1,70 | 1,62 | 1,64 | -1,80% | 2.057.188,00 |
| 15.12.2025 | 1,75 | 1,76 | 1,57 | 1,67 | -4,57% | 4.250.487,00 |
| 12.12.2025 | 1,87 | 1,87 | 1,74 | 1,75 | -6,17% | 2.221.150,00 |
| 11.12.2025 | 1,90 | 1,91 | 1,80 | 1,87 | -2,86% | 1.231.711,00 |
| 10.12.2025 | 1,94 | 1,96 | 1,85 | 1,92 | -1,54% | 2.003.572,00 |
| 09.12.2025 | 1,87 | 1,95 | 1,83 | 1,95 | 5,41% | 1.602.950,00 |
| 08.12.2025 | 1,90 | 1,95 | 1,79 | 1,85 | -2,12% | 1.975.114,00 |
| 05.12.2025 | 1,92 | 1,94 | 1,88 | 1,89 | -2,07% | 2.055.113,00 |
| 04.12.2025 | 1,80 | 1,94 | 1,78 | 1,93 | 7,82% | 2.623.523,00 |
| 03.12.2025 | 1,73 | 1,81 | 1,68 | 1,79 | 3,47% | 1.629.286,00 |
| 02.12.2025 | 1,70 | 1,78 | 1,70 | 1,73 | 2,37% | 1.199.145,00 |
| 01.12.2025 | 1,74 | 1,76 | 1,66 | 1,69 | -3,98% | 3.452.896,00 |
| 28.11.2025 | 1,75 | 1,80 | 1,74 | 1,76 | 2,92% | 1.288.823,00 |
| 26.11.2025 | 1,73 | 1,74 | 1,66 | 1,71 | -0,58% | 3.236.451,00 |
| 25.11.2025 | 1,71 | 1,73 | 1,66 | 1,72 | 0,00% | 2.296.001,00 |
| 24.11.2025 | 1,74 | 1,77 | 1,68 | 1,72 | -1,71% | 2.883.224,00 |
| 20.11.2025 | 1,97 | 1,99 | 1,73 | 1,75 | -8,14% | 3.220.506,00 |
| 19.11.2025 | 1,99 | 2,04 | 1,88 | 1,91 | -5,22% | 2.451.370,00 |
| 18.11.2025 | 1,89 | 2,01 | 1,84 | 2,01 | 4,15% | 3.352.811,00 |
| 17.11.2025 | 2,14 | 2,14 | 1,89 | 1,93 | -4,46% | 3.907.938,00 |
| 13.11.2025 | 2,19 | 2,19 | 1,94 | 2,02 | -8,18% | 5.505.304,00 |
| 12.11.2025 | 2,20 | 2,24 | 2,11 | 2,20 | 0,92% | 3.020.703,00 |
| 11.11.2025 | 2,15 | 2,23 | 2,12 | 2,18 | 0,93% | 3.578.243,00 |
| 10.11.2025 | 2,35 | 2,35 | 2,12 | 2,16 | -3,14% | 3.121.761,00 |
| 07.11.2025 | 2,08 | 2,24 | 2,01 | 2,23 | 3,24% | 4.450.135,00 |
| 06.11.2025 | 2,32 | 2,32 | 2,14 | 2,16 | -6,49% | 2.527.337,00 |
| 05.11.2025 | 2,31 | 2,35 | 2,24 | 2,31 | 0,22% | 2.290.493,00 |
| 04.11.2025 | 2,37 | 2,45 | 2,28 | 2,31 | -7,98% | 3.840.976,00 |
| 03.11.2025 | 2,57 | 2,60 | 2,44 | 2,51 | -0,79% | 2.565.504,00 |
| 31.10.2025 | 2,49 | 2,56 | 2,40 | 2,53 | 3,27% | 2.901.940,00 |
| 30.10.2025 | 2,43 | 2,51 | 2,40 | 2,45 | -4,27% | 3.565.276,00 |
| 29.10.2025 | 2,71 | 2,72 | 2,49 | 2,55 | -6,45% | 5.639.115,00 |
| 28.10.2025 | 2,90 | 2,90 | 2,66 | 2,73 | -6,83% | 5.571.574,00 |
| 27.10.2025 | 2,97 | 3,01 | 2,81 | 2,93 | 3,17% | 7.035.561,00 |
| 24.10.2025 | 2,82 | 2,98 | 2,75 | 2,84 | 7,17% | 7.392.400,00 |
| 23.10.2025 | 2,70 | 2,79 | 2,60 | 2,65 | -0,38% | 4.717.328,00 |
| 22.10.2025 | 2,78 | 2,85 | 2,56 | 2,66 | -8,28% | 8.512.932,00 |
| 21.10.2025 | 3,09 | 3,11 | 2,86 | 2,90 | -4,92% | 7.976.550,00 |
| 20.10.2025 | 3,42 | 3,42 | 2,92 | 3,05 | -4,69% | 16.001.540,00 |
| 17.10.2025 | 2,56 | 3,25 | 2,53 | 3,20 | 23,08% | 24.846.244,00 |
| 16.10.2025 | 2,69 | 2,99 | 2,52 | 2,60 | -0,76% | 13.573.317,00 |
| 15.10.2025 | 2,68 | 2,72 | 2,36 | 2,62 | 3,97% | 11.186.225,00 |
| 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 |