1,030$
0,98%
Echtzeit-Aktienkurs Rekor Systems Inc.
Bid:
Ask:
Aktienkurse zur Rekor Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2025 | 1,13 | 1,16 | 1,05 | 1,06 | -8,23% | 5.658.886,00 |
| 07.03.2025 | 1,11 | 1,18 | 1,07 | 1,16 | 3,59% | 2.547.354,00 |
| 06.03.2025 | 1,15 | 1,23 | 1,06 | 1,12 | -7,08% | 4.693.362,00 |
| 05.03.2025 | 1,16 | 1,22 | 1,13 | 1,20 | 1,69% | 2.658.203,00 |
| 04.03.2025 | 1,11 | 1,26 | 1,09 | 1,18 | 1,72% | 5.349.703,00 |
| 03.03.2025 | 1,33 | 1,39 | 1,15 | 1,16 | -5,69% | 7.422.042,00 |
| 28.02.2025 | 1,23 | 1,26 | 1,16 | 1,23 | -1,60% | 4.510.787,00 |
| 27.02.2025 | 1,39 | 1,39 | 1,22 | 1,25 | -7,41% | 7.931.047,00 |
| 26.02.2025 | 1,52 | 1,53 | 1,30 | 1,35 | -5,92% | 6.015.710,00 |
| 25.02.2025 | 1,59 | 1,65 | 1,42 | 1,44 | -10,31% | 6.488.122,00 |
| 24.02.2025 | 1,69 | 1,71 | 1,58 | 1,60 | -6,32% | 6.155.802,00 |
| 21.02.2025 | 1,88 | 1,89 | 1,70 | 1,71 | -7,17% | 6.733.385,00 |
| 20.02.2025 | 2,00 | 2,04 | 1,84 | 1,84 | -8,91% | 6.518.735,00 |
| 19.02.2025 | 2,20 | 2,22 | 2,01 | 2,02 | -7,34% | 4.853.187,00 |
| 18.02.2025 | 2,02 | 2,19 | 1,99 | 2,18 | 13,54% | 7.920.691,00 |
| 14.02.2025 | 2,09 | 2,11 | 1,89 | 1,92 | -9,00% | 6.871.710,00 |
| 13.02.2025 | 2,14 | 2,18 | 2,00 | 2,11 | -0,94% | 5.655.512,00 |
| 12.02.2025 | 1,94 | 2,19 | 1,86 | 2,13 | 4,93% | 6.631.590,00 |
| 11.02.2025 | 2,15 | 2,25 | 2,02 | 2,03 | -3,33% | 4.767.552,00 |
| 10.02.2025 | 2,09 | 2,28 | 2,05 | 2,10 | -7,89% | 9.244.969,00 |
| 07.02.2025 | 2,52 | 2,53 | 2,22 | 2,28 | -8,43% | 9.385.128,00 |
| 06.02.2025 | 2,55 | 2,67 | 2,41 | 2,49 | -5,32% | 9.833.318,00 |
| 05.02.2025 | 2,20 | 2,67 | 2,11 | 2,63 | 19,55% | 14.051.773,00 |
| 04.02.2025 | 2,02 | 2,20 | 2,01 | 2,20 | 8,64% | 6.646.578,00 |
| 03.02.2025 | 1,83 | 2,18 | 1,80 | 2,03 | -0,25% | 9.435.178,00 |
| 31.01.2025 | 1,90 | 2,12 | 1,90 | 2,03 | 10,93% | 10.209.960,00 |
| 30.01.2025 | 1,72 | 1,90 | 1,72 | 1,83 | 12,96% | 6.934.385,00 |
| 29.01.2025 | 1,72 | 1,73 | 1,60 | 1,62 | -5,81% | 4.071.536,00 |
| 28.01.2025 | 1,78 | 1,82 | 1,68 | 1,72 | 0,00% | 4.301.403,00 |
| 27.01.2025 | 1,80 | 1,91 | 1,71 | 1,72 | -8,51% | 5.994.363,00 |
| 24.01.2025 | 1,98 | 2,06 | 1,79 | 1,88 | -6,47% | 7.144.948,00 |
| 23.01.2025 | 2,03 | 2,21 | 1,91 | 2,01 | -3,37% | 10.957.245,00 |
| 22.01.2025 | 1,67 | 2,22 | 1,63 | 2,08 | 32,48% | 33.257.578,00 |
| 21.01.2025 | 1,86 | 1,94 | 1,54 | 1,57 | -1,88% | 14.706.064,00 |
| 17.01.2025 | 1,55 | 1,68 | 1,54 | 1,60 | 3,90% | 5.379.341,00 |
| 16.01.2025 | 1,55 | 1,65 | 1,47 | 1,54 | 0,00% | 4.353.394,00 |
| 15.01.2025 | 1,52 | 1,72 | 1,47 | 1,54 | 7,32% | 7.636.985,00 |
| 14.01.2025 | 1,49 | 1,62 | 1,40 | 1,44 | -4,33% | 5.244.465,00 |
| 13.01.2025 | 1,71 | 1,71 | 1,41 | 1,50 | -17,58% | 8.457.016,00 |
| 10.01.2025 | 1,90 | 1,90 | 1,66 | 1,82 | 11,66% | 8.884.798,00 |
| 08.01.2025 | 2,00 | 2,00 | 1,61 | 1,63 | -28,51% | 11.970.467,00 |
| 07.01.2025 | 2,36 | 2,36 | 2,04 | 2,28 | -5,39% | 10.513.208,00 |
| 06.01.2025 | 1,86 | 2,59 | 1,84 | 2,41 | 31,69% | 27.360.309,00 |
| 03.01.2025 | 1,79 | 1,94 | 1,58 | 1,83 | 5,17% | 9.659.101,00 |
| 02.01.2025 | 1,69 | 1,90 | 1,60 | 1,74 | 11,54% | 12.208.761,00 |
| 31.12.2024 | 2,04 | 2,05 | 1,42 | 1,56 | -16,13% | 22.474.586,00 |
| 30.12.2024 | 1,92 | 2,31 | 1,61 | 1,86 | 43,08% | 71.701.212,00 |
| 27.12.2024 | 1,25 | 1,33 | 1,03 | 1,30 | 27,45% | 16.760.914,00 |
| 26.12.2024 | 0,91 | 1,02 | 0,85 | 1,02 | 14,61% | 5.666.248,00 |
| 24.12.2024 | 0,88 | 0,90 | 0,84 | 0,89 | 1,71% | 1.271.814,00 |
| 23.12.2024 | 0,88 | 0,89 | 0,83 | 0,88 | 6,19% | 1.564.235,00 |
| 20.12.2024 | 0,80 | 0,86 | 0,78 | 0,82 | 1,85% | 1.559.435,00 |
| 19.12.2024 | 0,89 | 0,91 | 0,81 | 0,81 | -5,93% | 1.311.570,00 |
| 18.12.2024 | 0,82 | 0,95 | 0,82 | 0,86 | 3,61% | 1.751.589,00 |
| 17.12.2024 | 0,82 | 0,85 | 0,81 | 0,83 | 0,00% | 678.001,00 |
| 16.12.2024 | 0,86 | 0,88 | 0,82 | 0,83 | -1,78% | 1.137.563,00 |
| 13.12.2024 | 0,85 | 0,85 | 0,81 | 0,85 | 0,60% | 593.972,00 |
| 12.12.2024 | 0,84 | 0,86 | 0,82 | 0,84 | -1,18% | 407.621,00 |
| 11.12.2024 | 0,84 | 0,87 | 0,81 | 0,85 | 2,16% | 446.295,00 |
| 10.12.2024 | 0,87 | 0,90 | 0,83 | 0,83 | -3,70% | 591.441,00 |
| 09.12.2024 | 0,93 | 0,94 | 0,86 | 0,86 | -4,85% | 1.008.437,00 |
| 06.12.2024 | 0,83 | 0,92 | 0,83 | 0,91 | 10,46% | 1.814.211,00 |