43,770$
1,27%
Echtzeit-Aktienkurs REX American Resources Corp
Bid:
Ask:
Aktienkurse zur REX American Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.06.2024 | 44,27 | 45,01 | 44,19 | 44,84 | 0,54% | 205.523,00 |
| 25.06.2024 | 44,22 | 44,99 | 43,72 | 44,60 | 0,68% | 159.883,00 |
| 24.06.2024 | 44,22 | 45,54 | 44,22 | 44,30 | 0,52% | 248.817,00 |
| 21.06.2024 | 44,90 | 45,30 | 44,07 | 44,07 | -1,76% | 799.294,00 |
| 20.06.2024 | 45,20 | 45,56 | 44,23 | 44,86 | -0,95% | 254.408,00 |
| 18.06.2024 | 45,60 | 46,24 | 44,87 | 45,29 | -0,77% | 254.775,00 |
| 17.06.2024 | 45,79 | 46,18 | 45,15 | 45,64 | -0,46% | 274.044,00 |
| 14.06.2024 | 46,00 | 46,40 | 45,21 | 45,85 | -0,48% | 170.229,00 |
| 13.06.2024 | 46,31 | 46,96 | 45,53 | 46,07 | -1,03% | 190.224,00 |
| 12.06.2024 | 46,52 | 47,62 | 46,12 | 46,55 | 1,93% | 203.892,00 |
| 11.06.2024 | 46,74 | 46,74 | 45,44 | 45,67 | -2,95% | 133.750,00 |
| 10.06.2024 | 46,39 | 47,44 | 46,39 | 47,06 | 0,66% | 143.682,00 |
| 07.06.2024 | 46,54 | 47,49 | 46,33 | 46,75 | -0,04% | 143.515,00 |
| 06.06.2024 | 47,67 | 47,89 | 46,67 | 46,77 | -2,13% | 137.922,00 |
| 05.06.2024 | 47,60 | 48,44 | 47,34 | 47,79 | 1,10% | 146.358,00 |
| 04.06.2024 | 48,86 | 48,98 | 46,72 | 47,27 | -3,75% | 251.538,00 |
| 03.06.2024 | 50,69 | 50,73 | 49,08 | 49,11 | -1,76% | 168.450,00 |
| 31.05.2024 | 49,91 | 50,82 | 49,40 | 49,99 | -0,52% | 289.169,00 |
| 30.05.2024 | 52,03 | 52,20 | 50,13 | 50,25 | -4,52% | 235.783,00 |
| 29.05.2024 | 53,53 | 54,35 | 52,44 | 52,63 | -2,36% | 169.983,00 |
| 28.05.2024 | 56,27 | 56,65 | 53,87 | 53,90 | -3,78% | 188.012,00 |
| 24.05.2024 | 56,01 | 57,06 | 55,74 | 56,02 | 0,65% | 200.081,00 |
| 23.05.2024 | 57,84 | 58,41 | 55,35 | 55,66 | -3,94% | 284.873,00 |
| 22.05.2024 | 56,57 | 59,91 | 56,35 | 57,94 | 3,13% | 394.335,00 |
| 21.05.2024 | 55,64 | 56,36 | 54,67 | 56,18 | 0,86% | 255.626,00 |
| 20.05.2024 | 56,60 | 57,20 | 55,54 | 55,70 | -1,59% | 204.712,00 |
| 17.05.2024 | 56,63 | 57,06 | 56,10 | 56,60 | 0,44% | 185.311,00 |
| 16.05.2024 | 56,89 | 56,94 | 55,94 | 56,35 | -1,18% | 172.852,00 |
| 15.05.2024 | 58,37 | 59,48 | 56,72 | 57,02 | -1,96% | 169.095,00 |
| 14.05.2024 | 57,91 | 58,72 | 57,06 | 58,16 | 0,45% | 216.094,00 |
| 13.05.2024 | 59,50 | 60,09 | 57,56 | 57,90 | -2,15% | 232.042,00 |
| 10.05.2024 | 60,01 | 60,42 | 57,95 | 59,17 | -0,60% | 238.097,00 |
| 09.05.2024 | 58,00 | 59,56 | 57,91 | 59,53 | 2,96% | 254.328,00 |
| 08.05.2024 | 57,15 | 58,36 | 57,15 | 57,82 | 0,36% | 217.212,00 |
| 07.05.2024 | 57,74 | 58,50 | 57,50 | 57,61 | 0,03% | 199.815,00 |
| 06.05.2024 | 57,47 | 58,96 | 57,29 | 57,59 | 0,81% | 235.375,00 |
| 03.05.2024 | 56,52 | 57,23 | 55,45 | 57,13 | 2,75% | 261.346,00 |
| 02.05.2024 | 55,38 | 55,77 | 54,45 | 55,60 | 1,22% | 157.398,00 |
| 01.05.2024 | 55,59 | 55,80 | 54,04 | 54,93 | -0,72% | 148.431,00 |
| 30.04.2024 | 57,22 | 57,22 | 55,23 | 55,33 | -3,27% | 196.349,00 |
| 29.04.2024 | 57,07 | 57,31 | 56,48 | 57,20 | 0,28% | 199.637,00 |
| 26.04.2024 | 56,67 | 57,11 | 55,97 | 57,04 | 1,46% | 164.091,00 |
| 25.04.2024 | 55,37 | 56,22 | 54,82 | 56,22 | 0,45% | 145.216,00 |
| 24.04.2024 | 56,34 | 57,37 | 54,53 | 55,97 | -1,48% | 200.661,00 |
| 23.04.2024 | 56,21 | 57,77 | 55,98 | 56,81 | 0,96% | 198.357,00 |