46,390$
0,48%
Echtzeit-Aktienkurs REX American Resources Corp
Bid:
Ask:
Aktienkurse zur REX American Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 46,55 | 46,69 | 45,56 | 46,39 | 0,48% | 133.964,00 |
| 14.11.2024 | 46,67 | 46,99 | 45,76 | 46,17 | -1,24% | 105.737,00 |
| 13.11.2024 | 48,41 | 49,13 | 46,33 | 46,75 | -1,00% | 139.879,00 |
| 12.11.2024 | 48,93 | 49,38 | 47,17 | 47,22 | -3,71% | 139.847,00 |
| 11.11.2024 | 48,29 | 49,55 | 48,23 | 49,04 | 1,11% | 85.140,00 |
| 08.11.2024 | 48,35 | 48,81 | 47,81 | 48,50 | 0,19% | 73.082,00 |
| 07.11.2024 | 49,13 | 49,13 | 47,94 | 48,41 | -1,12% | 89.589,00 |
| 06.11.2024 | 46,70 | 49,83 | 46,70 | 48,96 | 5,79% | 162.658,00 |
| 05.11.2024 | 45,61 | 46,49 | 45,52 | 46,28 | 1,36% | 64.369,00 |
| 04.11.2024 | 44,27 | 46,46 | 44,27 | 45,66 | 3,07% | 67.703,00 |
| 01.11.2024 | 45,03 | 45,13 | 44,21 | 44,30 | -0,96% | 91.897,00 |
| 31.10.2024 | 45,11 | 45,36 | 44,70 | 44,73 | -0,40% | 68.158,00 |
| 30.10.2024 | 44,56 | 45,46 | 44,56 | 44,91 | 0,25% | 81.486,00 |
| 29.10.2024 | 45,43 | 45,87 | 44,41 | 44,80 | -2,08% | 73.689,00 |
| 28.10.2024 | 44,95 | 46,09 | 44,73 | 45,75 | 1,46% | 61.152,00 |
| 25.10.2024 | 45,67 | 45,84 | 44,81 | 45,09 | -0,22% | 48.708,00 |
| 24.10.2024 | 44,65 | 45,30 | 44,08 | 45,19 | 2,33% | 95.439,00 |
| 23.10.2024 | 44,51 | 44,72 | 43,95 | 44,16 | -1,78% | 62.553,00 |
| 22.10.2024 | 45,08 | 45,25 | 44,44 | 44,96 | -0,31% | 78.360,00 |
| 21.10.2024 | 45,44 | 45,54 | 44,51 | 45,10 | 0,20% | 119.628,00 |
| 18.10.2024 | 46,75 | 46,79 | 44,82 | 45,01 | -3,47% | 177.226,00 |
| 17.10.2024 | 46,07 | 47,18 | 46,01 | 46,63 | 0,71% | 104.175,00 |
| 16.10.2024 | 45,23 | 46,56 | 44,88 | 46,30 | 3,56% | 111.610,00 |
| 15.10.2024 | 45,24 | 45,35 | 44,34 | 44,71 | -2,08% | 189.079,00 |
| 14.10.2024 | 46,34 | 46,34 | 45,22 | 45,66 | -1,83% | 60.101,00 |
| 11.10.2024 | 45,98 | 46,93 | 45,98 | 46,51 | 0,54% | 73.088,00 |
| 10.10.2024 | 45,27 | 46,32 | 44,88 | 46,26 | 0,98% | 63.445,00 |
| 09.10.2024 | 44,96 | 46,48 | 44,14 | 45,81 | 2,16% | 79.091,00 |
| 08.10.2024 | 45,51 | 45,51 | 43,78 | 44,84 | -2,27% | 86.919,00 |
| 07.10.2024 | 45,87 | 46,22 | 45,24 | 45,88 | -0,48% | 65.560,00 |
| 04.10.2024 | 46,27 | 46,75 | 45,75 | 46,10 | 1,21% | 99.279,00 |
| 03.10.2024 | 45,35 | 46,21 | 44,77 | 45,55 | 0,02% | 90.972,00 |
| 02.10.2024 | 45,96 | 46,39 | 45,09 | 45,54 | -0,31% | 64.364,00 |
| 01.10.2024 | 45,86 | 46,65 | 45,42 | 45,68 | -1,32% | 100.209,00 |
| 30.09.2024 | 45,71 | 46,44 | 45,71 | 46,29 | 0,37% | 76.365,00 |
| 27.09.2024 | 45,19 | 46,23 | 44,65 | 46,12 | 3,13% | 127.332,00 |
| 26.09.2024 | 45,36 | 45,77 | 44,65 | 44,72 | -2,08% | 123.309,00 |
| 25.09.2024 | 46,62 | 46,84 | 45,33 | 45,67 | -1,83% | 188.543,00 |
| 24.09.2024 | 46,49 | 47,16 | 46,14 | 46,52 | 0,56% | 105.939,00 |
| 23.09.2024 | 46,17 | 47,05 | 45,05 | 46,26 | -0,54% | 145.574,00 |
| 20.09.2024 | 45,43 | 47,21 | 44,82 | 46,51 | 1,37% | 619.763,00 |
| 19.09.2024 | 45,94 | 46,20 | 45,36 | 45,88 | 2,39% | 84.966,00 |
| 18.09.2024 | 45,25 | 46,18 | 44,77 | 44,81 | -1,39% | 120.340,00 |
| 17.09.2024 | 44,59 | 45,78 | 44,49 | 45,44 | 2,85% | 118.328,00 |
| 16.09.2024 | 44,20 | 44,50 | 43,68 | 44,18 | 0,94% | 71.937,00 |
| 13.09.2024 | 43,79 | 43,98 | 43,42 | 43,77 | 1,27% | 73.664,00 |
| 12.09.2024 | 42,79 | 43,26 | 42,38 | 43,22 | 2,17% | 98.946,00 |
| 11.09.2024 | 42,39 | 42,45 | 41,29 | 42,30 | -0,49% | 89.903,00 |
| 10.09.2024 | 42,20 | 42,72 | 41,62 | 42,51 | 0,83% | 98.253,00 |
| 09.09.2024 | 42,84 | 43,56 | 42,10 | 42,16 | -1,59% | 107.440,00 |
| 06.09.2024 | 42,53 | 43,00 | 41,78 | 42,84 | 0,78% | 139.296,00 |
| 05.09.2024 | 42,52 | 43,03 | 42,15 | 42,51 | 0,00% | 98.613,00 |
| 04.09.2024 | 42,54 | 43,21 | 42,25 | 42,51 | -0,49% | 100.883,00 |
| 03.09.2024 | 44,60 | 45,00 | 42,60 | 42,72 | -5,80% | 157.065,00 |
| 30.08.2024 | 45,68 | 46,09 | 44,78 | 45,35 | -1,09% | 151.146,00 |
| 29.08.2024 | 44,94 | 46,43 | 44,50 | 45,85 | 2,85% | 140.952,00 |
| 28.08.2024 | 44,50 | 45,31 | 44,38 | 44,58 | -0,60% | 153.753,00 |
| 27.08.2024 | 47,09 | 47,14 | 44,39 | 44,85 | -5,58% | 210.382,00 |
| 26.08.2024 | 48,35 | 48,64 | 47,21 | 47,50 | -0,46% | 139.506,00 |
| 23.08.2024 | 46,51 | 48,07 | 46,51 | 47,72 | 3,72% | 131.519,00 |
| 22.08.2024 | 46,27 | 46,39 | 45,41 | 46,01 | -1,14% | 106.966,00 |
| 21.08.2024 | 46,47 | 46,72 | 46,07 | 46,54 | 1,33% | 91.917,00 |
| 20.08.2024 | 46,47 | 46,47 | 45,13 | 45,93 | -1,44% | 158.865,00 |
| 19.08.2024 | 47,19 | 47,24 | 46,42 | 46,60 | -0,85% | 92.750,00 |
| 16.08.2024 | 46,21 | 47,15 | 45,85 | 47,00 | 0,97% | 180.619,00 |
| 15.08.2024 | 45,96 | 46,83 | 45,51 | 46,55 | 3,40% | 93.657,00 |
| 14.08.2024 | 45,04 | 45,25 | 44,29 | 45,02 | -0,35% | 116.438,00 |
| 13.08.2024 | 44,33 | 45,19 | 43,97 | 45,18 | 2,08% | 77.384,00 |
| 12.08.2024 | 43,99 | 44,42 | 43,52 | 44,26 | 1,17% | 75.909,00 |
| 09.08.2024 | 44,83 | 44,84 | 43,61 | 43,75 | -2,52% | 67.858,00 |
| 08.08.2024 | 44,65 | 45,42 | 44,45 | 44,88 | 2,21% | 76.242,00 |
| 07.08.2024 | 44,53 | 44,89 | 43,76 | 43,91 | 0,11% | 128.437,00 |
| 06.08.2024 | 45,10 | 45,76 | 43,62 | 43,86 | -3,26% | 113.023,00 |
| 05.08.2024 | 44,36 | 45,64 | 43,66 | 45,34 | -3,08% | 129.633,00 |
| 02.08.2024 | 47,20 | 47,52 | 46,52 | 46,78 | -4,73% | 149.775,00 |
| 01.08.2024 | 51,13 | 51,13 | 48,63 | 49,10 | -3,37% | 132.296,00 |
| 31.07.2024 | 50,48 | 52,00 | 50,06 | 50,81 | 1,52% | 203.808,00 |
| 30.07.2024 | 48,77 | 50,13 | 48,63 | 50,05 | 3,41% | 121.461,00 |
| 29.07.2024 | 48,79 | 48,79 | 47,49 | 48,40 | -0,29% | 119.734,00 |
| 26.07.2024 | 48,85 | 48,89 | 47,53 | 48,54 | 0,66% | 122.526,00 |
| 25.07.2024 | 46,36 | 48,48 | 45,93 | 48,22 | 4,87% | 114.305,00 |
| 24.07.2024 | 46,62 | 47,03 | 45,54 | 45,98 | -1,52% | 96.348,00 |
| 23.07.2024 | 46,30 | 47,08 | 45,69 | 46,69 | 0,86% | 116.072,00 |
| 22.07.2024 | 46,35 | 46,67 | 45,35 | 46,29 | 0,61% | 98.347,00 |
| 19.07.2024 | 46,77 | 46,94 | 45,68 | 46,01 | -1,44% | 102.669,00 |
| 18.07.2024 | 47,25 | 48,13 | 46,09 | 46,68 | -1,95% | 154.785,00 |
| 17.07.2024 | 47,97 | 48,97 | 47,20 | 47,61 | -1,84% | 215.063,00 |
| 16.07.2024 | 47,40 | 48,60 | 47,21 | 48,50 | 3,02% | 136.535,00 |
| 15.07.2024 | 47,21 | 47,69 | 46,61 | 47,08 | 1,01% | 134.826,00 |
| 12.07.2024 | 46,54 | 46,79 | 45,97 | 46,61 | 1,28% | 134.350,00 |
| 11.07.2024 | 44,71 | 46,16 | 43,73 | 46,02 | 4,33% | 178.744,00 |
| 10.07.2024 | 43,51 | 44,29 | 43,20 | 44,11 | 1,64% | 115.163,00 |
| 09.07.2024 | 43,13 | 43,56 | 42,87 | 43,40 | -0,21% | 126.334,00 |
| 08.07.2024 | 42,95 | 43,49 | 42,67 | 43,49 | 1,80% | 122.284,00 |
| 05.07.2024 | 44,37 | 44,93 | 42,71 | 42,72 | -4,58% | 128.514,00 |
| 03.07.2024 | 44,26 | 44,98 | 43,85 | 44,77 | 0,86% | 74.878,00 |
| 02.07.2024 | 45,67 | 45,67 | 44,32 | 44,39 | -2,16% | 143.764,00 |
| 01.07.2024 | 45,60 | 45,60 | 44,66 | 45,37 | -0,48% | 174.224,00 |
| 28.06.2024 | 45,40 | 45,94 | 44,95 | 45,59 | 1,85% | 521.072,00 |
| 27.06.2024 | 44,85 | 45,26 | 44,45 | 44,76 | -0,18% | 303.765,00 |