1,841$
14,70%
Echtzeit-Aktienkurs ReTo Eco-Solutions Inc
Bid:
Ask:
Aktienkurse zur ReTo Eco-Solutions Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 1,65 | 1,90 | 1,57 | 1,84 | 14,70% | 29.202,00 |
| 04.09.2025 | 1,74 | 1,74 | 1,60 | 1,61 | -6,69% | 11.631,00 |
| 03.09.2025 | 1,66 | 1,74 | 1,64 | 1,72 | 4,24% | 19.494,00 |
| 02.09.2025 | 1,89 | 1,89 | 1,53 | 1,65 | -13,16% | 46.749,00 |
| 29.08.2025 | 1,85 | 1,91 | 1,77 | 1,90 | 1,06% | 15.799,00 |
| 28.08.2025 | 1,88 | 1,98 | 1,82 | 1,88 | -0,53% | 26.123,00 |
| 27.08.2025 | 1,90 | 1,98 | 1,88 | 1,89 | -0,53% | 7.431,00 |
| 26.08.2025 | 1,92 | 1,92 | 1,90 | 1,90 | -1,04% | 2.286,00 |
| 25.08.2025 | 1,95 | 1,95 | 1,92 | 1,92 | 0,26% | 6.014,00 |
| 22.08.2025 | 1,95 | 1,95 | 1,82 | 1,92 | 0,26% | 8.315,00 |
| 21.08.2025 | 1,93 | 1,93 | 1,90 | 1,91 | -3,05% | 2.387,00 |
| 20.08.2025 | 1,90 | 1,99 | 1,80 | 1,97 | 2,60% | 28.826,00 |
| 19.08.2025 | 2,02 | 2,06 | 1,92 | 1,92 | -2,29% | 8.570,00 |
| 18.08.2025 | 2,02 | 2,04 | 1,95 | 1,97 | -0,76% | 6.441,00 |
| 15.08.2025 | 2,12 | 2,12 | 1,98 | 1,98 | 2,06% | 6.457,00 |
| 14.08.2025 | 2,08 | 2,15 | 1,90 | 1,94 | -8,49% | 38.768,00 |
| 13.08.2025 | 2,14 | 2,14 | 2,11 | 2,12 | -0,93% | 5.919,00 |
| 12.08.2025 | 2,08 | 2,14 | 2,06 | 2,14 | 2,39% | 12.129,00 |
| 11.08.2025 | 2,08 | 2,10 | 2,08 | 2,09 | -2,79% | 7.906,00 |
| 08.08.2025 | 2,22 | 2,23 | 2,15 | 2,15 | 0,00% | 5.034,00 |
| 07.08.2025 | 2,12 | 2,15 | 2,07 | 2,15 | 1,42% | 4.107,00 |
| 06.08.2025 | 2,25 | 2,30 | 2,00 | 2,12 | -7,42% | 49.947,00 |
| 05.08.2025 | 2,27 | 2,34 | 2,21 | 2,29 | 4,09% | 15.972,00 |
| 04.08.2025 | 2,16 | 2,23 | 2,07 | 2,20 | 1,85% | 30.088,00 |
| 01.08.2025 | 2,19 | 2,32 | 2,10 | 2,16 | -2,48% | 12.018,00 |
| 31.07.2025 | 2,33 | 2,33 | 2,21 | 2,22 | -1,56% | 10.673,00 |
| 30.07.2025 | 2,38 | 2,38 | 2,21 | 2,25 | -6,25% | 47.097,00 |
| 29.07.2025 | 2,35 | 2,52 | 2,21 | 2,40 | 2,13% | 114.812,00 |
| 28.07.2025 | 2,55 | 2,56 | 2,33 | 2,35 | -6,00% | 26.979,00 |
| 25.07.2025 | 2,79 | 2,85 | 2,37 | 2,50 | -11,97% | 211.544,00 |
| 24.07.2025 | 2,80 | 2,84 | 2,63 | 2,84 | 1,79% | 132.578,00 |
| 23.07.2025 | 2,62 | 2,79 | 2,51 | 2,79 | 4,49% | 141.457,00 |
| 22.07.2025 | 2,56 | 2,67 | 2,51 | 2,67 | 6,89% | 28.276,00 |
| 21.07.2025 | 2,45 | 2,65 | 2,45 | 2,50 | -0,08% | 18.087,00 |
| 18.07.2025 | 2,40 | 2,51 | 2,37 | 2,50 | 5,49% | 22.803,00 |
| 17.07.2025 | 2,35 | 2,47 | 2,35 | 2,37 | 1,28% | 11.173,00 |
| 16.07.2025 | 2,31 | 2,40 | 2,25 | 2,34 | 1,83% | 12.635,00 |
| 15.07.2025 | 2,50 | 2,60 | 2,27 | 2,30 | -6,59% | 10.585,00 |
| 14.07.2025 | 2,40 | 2,63 | 2,38 | 2,46 | 2,93% | 25.624,00 |
| 11.07.2025 | 2,60 | 2,60 | 2,38 | 2,39 | -6,09% | 18.237,00 |
| 10.07.2025 | 2,43 | 2,57 | 2,40 | 2,55 | 3,88% | 32.210,00 |
| 09.07.2025 | 2,50 | 2,57 | 2,25 | 2,45 | -1,61% | 59.879,00 |
| 08.07.2025 | 2,26 | 2,55 | 2,25 | 2,49 | 12,16% | 52.705,00 |
| 07.07.2025 | 2,18 | 2,34 | 1,75 | 2,22 | -0,89% | 177.850,00 |
| 03.07.2025 | 1,99 | 2,34 | 1,99 | 2,24 | 7,18% | 1.020.789,00 |
| 02.07.2025 | 2,00 | 2,09 | 1,96 | 2,09 | 3,98% | 43.490,00 |
| 01.07.2025 | 1,96 | 2,04 | 1,85 | 2,01 | 3,61% | 51.103,00 |
| 30.06.2025 | 2,15 | 2,18 | 1,85 | 1,94 | -3,48% | 76.044,00 |
| 27.06.2025 | 2,37 | 2,48 | 1,99 | 2,01 | -18,62% | 158.290,00 |
| 26.06.2025 | 2,96 | 3,04 | 1,91 | 2,47 | -19,02% | 180.511,00 |
| 25.06.2025 | 3,05 | 3,15 | 2,95 | 3,05 | 0,00% | 11.540,00 |
| 24.06.2025 | 3,09 | 3,09 | 3,00 | 3,05 | -1,93% | 21.969,00 |
| 23.06.2025 | 3,09 | 3,19 | 3,00 | 3,11 | -2,51% | 9.191,00 |
| 20.06.2025 | 3,12 | 3,30 | 3,08 | 3,19 | 4,59% | 15.393,00 |
| 18.06.2025 | 3,05 | 3,05 | 3,05 | 3,05 | -8,96% | 2.147,00 |
| 16.06.2025 | 3,34 | 3,35 | 3,20 | 3,35 | -4,15% | 9.876,00 |
| 13.06.2025 | 3,43 | 3,50 | 3,21 | 3,50 | 1,60% | 10.577,00 |
| 12.06.2025 | 3,41 | 3,63 | 3,40 | 3,44 | 0,29% | 9.847,00 |
| 11.06.2025 | 3,38 | 3,53 | 3,38 | 3,43 | -3,11% | 6.053,00 |
| 10.06.2025 | 3,32 | 3,70 | 3,32 | 3,54 | 6,31% | 36.577,00 |
| 09.06.2025 | 3,21 | 3,45 | 3,14 | 3,33 | 4,39% | 47.113,00 |
| 06.06.2025 | 3,22 | 3,22 | 3,13 | 3,19 | 0,63% | 9.241,00 |
| 05.06.2025 | 3,23 | 3,30 | 2,90 | 3,17 | -3,94% | 337.303,00 |
| 04.06.2025 | 3,44 | 3,56 | 3,25 | 3,30 | -6,78% | 21.320,00 |
| 03.06.2025 | 3,69 | 3,69 | 3,45 | 3,54 | -1,12% | 63.945,00 |
| 02.06.2025 | 3,55 | 3,69 | 3,54 | 3,58 | 0,56% | 10.324,00 |
| 30.05.2025 | 3,50 | 3,56 | 3,39 | 3,56 | 2,89% | 7.524,00 |
| 29.05.2025 | 3,47 | 3,47 | 3,45 | 3,46 | -4,42% | 1.554,00 |
| 28.05.2025 | 3,48 | 3,69 | 3,48 | 3,62 | 0,75% | 8.403,00 |
| 27.05.2025 | 3,42 | 3,73 | 3,40 | 3,59 | 3,84% | 10.824,00 |
| 23.05.2025 | 3,54 | 3,69 | 3,33 | 3,46 | -5,72% | 3.671,00 |
| 22.05.2025 | 3,62 | 3,69 | 3,50 | 3,67 | 2,23% | 4.369,00 |
| 21.05.2025 | 3,61 | 3,91 | 3,48 | 3,59 | -0,55% | 17.452,00 |
| 20.05.2025 | 3,58 | 3,86 | 3,43 | 3,61 | -1,10% | 31.287,00 |
| 19.05.2025 | 3,62 | 3,65 | 3,57 | 3,65 | -5,93% | 2.527,00 |
| 16.05.2025 | 3,58 | 3,90 | 3,35 | 3,88 | 7,18% | 47.309,00 |
| 15.05.2025 | 3,39 | 3,64 | 3,21 | 3,62 | 2,84% | 23.948,00 |
| 14.05.2025 | 3,60 | 3,61 | 3,46 | 3,52 | -3,30% | 10.804,00 |
| 13.05.2025 | 3,56 | 3,75 | 3,37 | 3,64 | 10,64% | 56.002,00 |
| 12.05.2025 | 3,18 | 3,50 | 3,17 | 3,29 | 2,17% | 13.430,00 |
| 09.05.2025 | 3,15 | 3,30 | 3,15 | 3,22 | -3,88% | 6.824,00 |
| 08.05.2025 | 3,13 | 3,38 | 3,10 | 3,35 | 6,69% | 20.133,00 |
| 07.05.2025 | 3,34 | 3,40 | 3,02 | 3,14 | -5,99% | 27.615,00 |
| 06.05.2025 | 3,23 | 3,49 | 3,21 | 3,34 | 0,60% | 14.618,00 |
| 05.05.2025 | 3,44 | 3,54 | 3,32 | 3,32 | -6,48% | 29.132,00 |
| 02.05.2025 | 3,39 | 3,67 | 3,39 | 3,55 | 4,72% | 26.690,00 |
| 01.05.2025 | 3,81 | 3,89 | 3,38 | 3,39 | -13,74% | 21.416,00 |
| 30.04.2025 | 3,40 | 4,10 | 3,40 | 3,93 | 8,86% | 112.941,00 |
| 29.04.2025 | 3,21 | 3,83 | 3,20 | 3,61 | 6,18% | 57.518,00 |
| 28.04.2025 | 3,55 | 3,70 | 3,35 | 3,40 | -12,37% | 132.252,00 |
| 25.04.2025 | 5,55 | 5,77 | 3,26 | 3,88 | 7,69% | 7.032.185,00 |
| 24.04.2025 | 3,58 | 3,85 | 3,35 | 3,60 | 8,39% | 16.093,00 |
| 23.04.2025 | 3,56 | 3,67 | 3,32 | 3,32 | -8,68% | 7.431,00 |
| 22.04.2025 | 3,38 | 3,67 | 3,20 | 3,64 | 18,95% | 16.791,00 |
| 21.04.2025 | 3,17 | 3,24 | 3,06 | 3,06 | -6,42% | 4.594,00 |
| 17.04.2025 | 3,17 | 3,45 | 3,05 | 3,27 | 3,15% | 38.615,00 |
| 16.04.2025 | 3,40 | 3,60 | 3,14 | 3,17 | -1,86% | 15.230,00 |
| 15.04.2025 | 3,36 | 3,65 | 3,23 | 3,23 | -6,38% | 36.206,00 |
| 14.04.2025 | 3,53 | 3,81 | 3,26 | 3,45 | -5,99% | 22.318,00 |
| 11.04.2025 | 3,75 | 3,75 | 3,50 | 3,67 | 0,00% | 6.894,00 |