1,060$
-1,85%
Echtzeit-Aktienkurs ReTo Eco-Solutions Inc
Bid:
Ask:
Aktienkurse zur ReTo Eco-Solutions Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,07 | 1,08 | 1,01 | 1,06 | -1,85% | 49.842,00 |
| 13.10.2025 | 1,07 | 1,09 | 1,00 | 1,08 | 0,93% | 139.065,00 |
| 10.10.2025 | 1,14 | 1,18 | 1,06 | 1,07 | -6,96% | 95.807,00 |
| 09.10.2025 | 1,18 | 1,19 | 1,13 | 1,15 | -3,36% | 37.498,00 |
| 08.10.2025 | 1,18 | 1,23 | 1,12 | 1,19 | 0,85% | 57.033,00 |
| 07.10.2025 | 1,17 | 1,18 | 1,10 | 1,18 | 1,20% | 193.791,00 |
| 06.10.2025 | 1,19 | 1,19 | 1,11 | 1,17 | 1,39% | 50.624,00 |
| 02.10.2025 | 1,15 | 1,17 | 1,12 | 1,15 | 0,00% | 47.305,00 |
| 01.10.2025 | 1,15 | 1,17 | 1,12 | 1,15 | -2,54% | 31.463,00 |
| 30.09.2025 | 1,19 | 1,19 | 1,13 | 1,18 | -0,84% | 41.207,00 |
| 29.09.2025 | 1,18 | 1,20 | 1,17 | 1,19 | 1,71% | 44.867,00 |
| 26.09.2025 | 1,17 | 1,21 | 1,17 | 1,17 | -1,68% | 34.394,00 |
| 25.09.2025 | 1,26 | 1,26 | 1,17 | 1,19 | -5,56% | 60.693,00 |
| 24.09.2025 | 1,25 | 1,26 | 1,19 | 1,26 | 1,61% | 50.459,00 |
| 23.09.2025 | 1,30 | 1,31 | 1,23 | 1,24 | -3,88% | 35.108,00 |
| 22.09.2025 | 1,26 | 1,29 | 1,22 | 1,29 | 1,57% | 54.351,00 |
| 19.09.2025 | 1,29 | 1,39 | 1,25 | 1,27 | -2,31% | 137.148,00 |
| 18.09.2025 | 1,27 | 1,30 | 1,24 | 1,30 | -1,07% | 73.798,00 |
| 17.09.2025 | 1,34 | 1,42 | 1,30 | 1,31 | 0,46% | 98.743,00 |
| 16.09.2025 | 1,28 | 1,36 | 1,21 | 1,31 | -0,15% | 102.453,00 |
| 15.09.2025 | 1,30 | 1,36 | 1,21 | 1,31 | -3,68% | 429.994,00 |
| 12.09.2025 | 1,56 | 1,57 | 1,20 | 1,36 | -12,82% | 168.770,00 |
| 11.09.2025 | 1,71 | 1,71 | 1,50 | 1,56 | -6,02% | 80.183,00 |
| 10.09.2025 | 1,80 | 1,82 | 1,55 | 1,66 | -6,74% | 103.510,00 |
| 09.09.2025 | 2,22 | 2,26 | 1,57 | 1,78 | -19,09% | 234.683,00 |
| 08.09.2025 | 1,87 | 2,26 | 1,74 | 2,20 | 19,50% | 74.861,00 |
| 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 |