59,900$
4,89%
Echtzeit-Aktienkurs REX American Resources Corp
Bid:
Ask:
Aktienkurse zur REX American Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 57,88 | 60,08 | 57,48 | 59,90 | 4,89% | 100.589,00 |
| 21.08.2025 | 55,65 | 57,38 | 55,45 | 57,11 | 1,47% | 64.913,00 |
| 20.08.2025 | 55,77 | 56,57 | 55,77 | 56,28 | 0,57% | 66.084,00 |
| 19.08.2025 | 56,04 | 56,41 | 55,24 | 55,96 | -0,66% | 71.791,00 |
| 18.08.2025 | 55,05 | 56,96 | 54,90 | 56,33 | 2,40% | 63.038,00 |
| 15.08.2025 | 55,00 | 55,16 | 54,00 | 55,01 | 0,05% | 153.816,00 |
| 14.08.2025 | 54,11 | 55,00 | 53,52 | 54,98 | 0,31% | 77.994,00 |
| 13.08.2025 | 54,73 | 55,23 | 54,06 | 54,81 | 1,03% | 57.902,00 |
| 12.08.2025 | 53,89 | 54,77 | 53,67 | 54,25 | 1,88% | 77.412,00 |
| 11.08.2025 | 52,48 | 53,43 | 52,07 | 53,25 | 1,39% | 68.662,00 |
| 08.08.2025 | 51,51 | 52,56 | 51,32 | 52,52 | 2,02% | 61.655,00 |
| 07.08.2025 | 51,85 | 51,85 | 51,20 | 51,48 | 0,02% | 61.984,00 |
| 06.08.2025 | 52,21 | 52,41 | 51,13 | 51,47 | -0,92% | 57.414,00 |
| 05.08.2025 | 51,64 | 52,24 | 50,96 | 51,95 | 1,33% | 50.524,00 |
| 04.08.2025 | 50,68 | 51,67 | 50,68 | 51,27 | 0,55% | 56.621,00 |
| 01.08.2025 | 49,75 | 52,21 | 49,75 | 50,99 | -2,47% | 92.698,00 |
| 31.07.2025 | 52,84 | 53,29 | 51,66 | 52,28 | -2,15% | 88.611,00 |
| 30.07.2025 | 54,47 | 54,47 | 53,00 | 53,43 | -1,66% | 54.778,00 |
| 29.07.2025 | 54,21 | 54,80 | 54,03 | 54,33 | -0,04% | 59.410,00 |
| 28.07.2025 | 54,40 | 54,74 | 54,05 | 54,35 | 0,42% | 63.093,00 |
| 25.07.2025 | 54,01 | 54,64 | 53,27 | 54,12 | 1,06% | 86.736,00 |
| 24.07.2025 | 54,40 | 54,88 | 53,50 | 53,55 | -2,99% | 102.410,00 |
| 23.07.2025 | 54,20 | 55,34 | 53,95 | 55,20 | 2,17% | 90.028,00 |
| 22.07.2025 | 54,46 | 55,13 | 54,03 | 54,03 | -0,64% | 100.978,00 |
| 21.07.2025 | 53,71 | 54,96 | 53,71 | 54,38 | 1,91% | 89.567,00 |
| 18.07.2025 | 54,04 | 54,04 | 52,98 | 53,36 | 0,32% | 137.272,00 |
| 17.07.2025 | 53,25 | 53,91 | 52,94 | 53,19 | -0,06% | 73.540,00 |
| 16.07.2025 | 54,62 | 54,71 | 53,06 | 53,22 | -1,77% | 81.106,00 |
| 15.07.2025 | 54,95 | 55,36 | 54,09 | 54,18 | -1,28% | 113.343,00 |
| 14.07.2025 | 54,68 | 55,23 | 53,98 | 54,88 | 0,37% | 84.878,00 |
| 11.07.2025 | 54,25 | 55,01 | 54,12 | 54,68 | 0,64% | 87.803,00 |
| 10.07.2025 | 53,97 | 54,74 | 53,71 | 54,33 | 0,54% | 85.171,00 |
| 09.07.2025 | 52,80 | 54,04 | 52,71 | 54,04 | 1,87% | 89.776,00 |
| 08.07.2025 | 52,68 | 53,64 | 52,68 | 53,05 | 0,51% | 95.019,00 |
| 07.07.2025 | 52,16 | 52,84 | 51,81 | 52,78 | 0,04% | 104.708,00 |
| 03.07.2025 | 51,41 | 52,77 | 51,32 | 52,76 | 2,63% | 78.237,00 |
| 02.07.2025 | 49,45 | 51,46 | 49,26 | 51,41 | 3,44% | 128.667,00 |
| 01.07.2025 | 48,40 | 50,40 | 48,32 | 49,70 | 2,03% | 123.508,00 |
| 30.06.2025 | 48,66 | 50,13 | 48,66 | 48,71 | -1,22% | 179.297,00 |
| 27.06.2025 | 49,28 | 49,31 | 48,54 | 49,31 | -0,06% | 194.364,00 |
| 26.06.2025 | 49,52 | 49,58 | 48,85 | 49,34 | 0,28% | 91.372,00 |
| 25.06.2025 | 49,07 | 50,10 | 48,65 | 49,20 | 0,06% | 128.622,00 |
| 24.06.2025 | 48,01 | 49,75 | 47,63 | 49,17 | 1,38% | 141.738,00 |
| 23.06.2025 | 49,18 | 49,35 | 48,44 | 48,50 | -1,16% | 152.922,00 |
| 20.06.2025 | 49,13 | 49,69 | 48,32 | 49,07 | -0,93% | 474.312,00 |
| 18.06.2025 | 48,53 | 49,84 | 48,17 | 49,53 | 2,25% | 138.233,00 |
| 17.06.2025 | 47,65 | 48,68 | 47,65 | 48,44 | 1,51% | 111.756,00 |
| 16.06.2025 | 47,03 | 48,01 | 46,77 | 47,72 | 1,53% | 120.597,00 |
| 13.06.2025 | 45,41 | 47,07 | 45,11 | 47,00 | 4,24% | 123.972,00 |
| 12.06.2025 | 44,45 | 45,47 | 44,45 | 45,09 | -0,94% | 83.645,00 |
| 11.06.2025 | 44,52 | 45,74 | 44,50 | 45,52 | 1,58% | 88.286,00 |
| 10.06.2025 | 44,50 | 45,09 | 43,86 | 44,81 | 2,33% | 79.650,00 |
| 09.06.2025 | 43,71 | 44,16 | 43,38 | 43,79 | 0,74% | 84.527,00 |
| 06.06.2025 | 43,23 | 43,49 | 42,91 | 43,47 | 1,85% | 67.615,00 |
| 05.06.2025 | 43,16 | 43,39 | 42,48 | 42,68 | -0,67% | 78.479,00 |
| 04.06.2025 | 43,33 | 43,36 | 42,47 | 42,97 | -0,53% | 86.502,00 |
| 03.06.2025 | 42,01 | 43,52 | 41,73 | 43,20 | 3,60% | 93.899,00 |
| 02.06.2025 | 41,92 | 42,04 | 40,98 | 41,70 | -1,04% | 93.089,00 |
| 30.05.2025 | 40,67 | 42,29 | 40,67 | 42,14 | 2,51% | 139.699,00 |
| 29.05.2025 | 40,15 | 41,24 | 39,97 | 41,11 | 2,62% | 121.075,00 |
| 28.05.2025 | 43,00 | 43,62 | 38,88 | 40,06 | -6,07% | 225.344,00 |
| 27.05.2025 | 41,90 | 42,77 | 41,80 | 42,65 | 2,57% | 93.333,00 |
| 23.05.2025 | 41,32 | 41,80 | 41,07 | 41,58 | -0,43% | 60.024,00 |
| 22.05.2025 | 41,58 | 42,01 | 40,96 | 41,76 | -0,57% | 92.778,00 |
| 21.05.2025 | 41,98 | 42,14 | 41,45 | 42,00 | -1,27% | 96.196,00 |
| 20.05.2025 | 42,02 | 42,74 | 41,22 | 42,54 | 1,05% | 113.324,00 |
| 19.05.2025 | 42,22 | 42,31 | 41,82 | 42,10 | -1,38% | 67.281,00 |
| 16.05.2025 | 42,75 | 42,92 | 42,01 | 42,69 | 0,23% | 93.809,00 |
| 15.05.2025 | 42,24 | 42,59 | 41,71 | 42,59 | 0,80% | 94.105,00 |
| 14.05.2025 | 42,33 | 42,62 | 42,05 | 42,25 | -1,01% | 92.282,00 |
| 13.05.2025 | 41,80 | 43,02 | 41,34 | 42,68 | 3,32% | 112.464,00 |
| 12.05.2025 | 42,39 | 42,92 | 41,17 | 41,31 | 0,36% | 99.325,00 |
| 09.05.2025 | 40,48 | 41,30 | 40,47 | 41,16 | 1,60% | 92.353,00 |
| 08.05.2025 | 39,50 | 40,69 | 39,50 | 40,51 | 3,03% | 100.599,00 |
| 07.05.2025 | 39,89 | 40,23 | 39,10 | 39,32 | -1,01% | 109.059,00 |
| 06.05.2025 | 40,57 | 40,61 | 39,71 | 39,72 | -1,37% | 106.060,00 |
| 05.05.2025 | 40,57 | 40,78 | 40,11 | 40,27 | -0,76% | 74.250,00 |
| 02.05.2025 | 40,65 | 40,79 | 40,16 | 40,58 | 1,20% | 87.978,00 |
| 01.05.2025 | 39,72 | 40,40 | 39,44 | 40,10 | 0,96% | 91.290,00 |
| 30.04.2025 | 40,50 | 40,50 | 39,28 | 39,72 | -2,00% | 138.627,00 |
| 29.04.2025 | 41,25 | 41,66 | 40,50 | 40,53 | -1,31% | 68.385,00 |
| 28.04.2025 | 40,62 | 41,36 | 40,43 | 41,07 | 1,36% | 103.468,00 |
| 25.04.2025 | 40,40 | 40,54 | 39,82 | 40,52 | 0,27% | 66.977,00 |
| 24.04.2025 | 40,24 | 40,72 | 40,02 | 40,41 | 0,85% | 106.528,00 |
| 23.04.2025 | 40,73 | 41,00 | 39,62 | 40,07 | -0,99% | 136.808,00 |
| 22.04.2025 | 40,72 | 41,15 | 40,19 | 40,47 | 0,30% | 119.659,00 |
| 21.04.2025 | 39,73 | 40,46 | 39,56 | 40,35 | 0,95% | 146.463,00 |
| 17.04.2025 | 39,73 | 40,59 | 39,73 | 39,97 | 1,01% | 153.288,00 |
| 16.04.2025 | 39,72 | 40,14 | 39,28 | 39,57 | 0,82% | 199.825,00 |
| 15.04.2025 | 39,90 | 39,90 | 38,69 | 39,25 | -1,28% | 181.817,00 |
| 14.04.2025 | 39,49 | 40,13 | 39,13 | 39,76 | 1,27% | 155.185,00 |
| 11.04.2025 | 37,62 | 39,59 | 37,29 | 39,26 | 4,33% | 170.260,00 |
| 10.04.2025 | 36,87 | 38,00 | 36,87 | 37,63 | -1,05% | 213.554,00 |
| 09.04.2025 | 34,40 | 38,64 | 34,40 | 38,03 | 8,69% | 242.198,00 |
| 08.04.2025 | 36,68 | 36,70 | 34,37 | 34,99 | -2,40% | 213.053,00 |
| 07.04.2025 | 33,95 | 37,63 | 33,45 | 35,85 | -0,80% | 255.560,00 |
| 04.04.2025 | 35,36 | 36,20 | 34,19 | 36,14 | -0,41% | 234.553,00 |
| 03.04.2025 | 37,50 | 37,92 | 35,72 | 36,29 | -5,27% | 253.604,00 |
| 02.04.2025 | 38,39 | 39,17 | 37,53 | 38,31 | -0,29% | 220.777,00 |
| 01.04.2025 | 37,46 | 39,12 | 37,26 | 38,42 | 2,26% | 191.761,00 |