43,050$
-1,19%
Echtzeit-Aktienkurs REX American Resources Corp
Bid:
Ask:
Aktienkurse zur REX American Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 42,77 | 43,06 | 41,38 | 43,05 | -1,19% | 407.478,00 |
| 16.04.2026 | 43,01 | 43,73 | 42,37 | 43,57 | 1,07% | 223.167,00 |
| 15.04.2026 | 43,33 | 43,43 | 42,48 | 43,11 | 0,16% | 116.458,00 |
| 14.04.2026 | 42,68 | 43,06 | 42,10 | 43,04 | -0,09% | 175.406,00 |
| 13.04.2026 | 44,74 | 44,88 | 42,68 | 43,08 | -2,56% | 200.154,00 |
| 10.04.2026 | 44,18 | 44,30 | 43,35 | 44,21 | -0,16% | 129.965,00 |
| 09.04.2026 | 44,68 | 45,32 | 43,93 | 44,28 | -0,56% | 193.976,00 |
| 08.04.2026 | 44,56 | 45,45 | 43,05 | 44,53 | -2,92% | 292.578,00 |
| 07.04.2026 | 45,36 | 45,98 | 45,04 | 45,87 | 1,91% | 227.377,00 |
| 06.04.2026 | 44,99 | 45,39 | 44,61 | 45,01 | -0,88% | 240.942,00 |
| 02.04.2026 | 45,05 | 45,90 | 44,46 | 45,41 | 2,14% | 196.103,00 |
| 01.04.2026 | 44,63 | 45,10 | 41,97 | 44,46 | -2,44% | 328.465,00 |
| 31.03.2026 | 47,98 | 48,66 | 44,97 | 45,57 | -4,35% | 383.006,00 |
| 30.03.2026 | 48,64 | 48,64 | 45,81 | 47,64 | -0,19% | 378.440,00 |
| 27.03.2026 | 44,01 | 47,74 | 43,98 | 47,73 | 8,28% | 397.375,00 |
| 26.03.2026 | 41,11 | 45,00 | 40,56 | 44,08 | 6,52% | 359.637,00 |
| 25.03.2026 | 40,76 | 41,42 | 40,28 | 41,38 | 1,52% | 188.248,00 |
| 24.03.2026 | 39,22 | 41,15 | 38,91 | 40,76 | 3,43% | 228.092,00 |
| 23.03.2026 | 39,19 | 39,96 | 38,71 | 39,41 | 1,81% | 259.951,00 |
| 20.03.2026 | 40,78 | 40,88 | 38,38 | 38,71 | -4,84% | 766.863,00 |
| 19.03.2026 | 40,86 | 41,75 | 40,26 | 40,68 | -0,39% | 191.790,00 |
| 18.03.2026 | 41,50 | 41,79 | 40,53 | 40,84 | -0,83% | 228.614,00 |
| 17.03.2026 | 40,61 | 41,49 | 40,53 | 41,18 | 2,85% | 158.426,00 |
| 16.03.2026 | 40,46 | 41,12 | 39,77 | 40,04 | -0,72% | 186.866,00 |
| 13.03.2026 | 39,34 | 40,67 | 38,83 | 40,33 | 1,97% | 236.443,00 |
| 12.03.2026 | 39,39 | 40,36 | 39,12 | 39,55 | -0,28% | 222.621,00 |
| 11.03.2026 | 37,71 | 39,85 | 37,71 | 39,66 | 4,23% | 207.795,00 |
| 10.03.2026 | 37,22 | 38,67 | 36,94 | 38,05 | 1,87% | 208.094,00 |
| 09.03.2026 | 37,14 | 38,15 | 36,72 | 37,35 | -0,08% | 177.630,00 |
| 06.03.2026 | 36,55 | 37,66 | 36,09 | 37,38 | 0,24% | 143.259,00 |
| 05.03.2026 | 37,49 | 37,60 | 36,68 | 37,29 | -0,67% | 129.228,00 |
| 04.03.2026 | 36,24 | 37,83 | 35,99 | 37,54 | 3,79% | 143.115,00 |
| 03.03.2026 | 35,42 | 36,51 | 34,48 | 36,17 | 0,89% | 149.988,00 |
| 02.03.2026 | 35,94 | 36,36 | 34,90 | 35,85 | 0,82% | 162.322,00 |
| 27.02.2026 | 35,55 | 35,63 | 34,85 | 35,56 | -0,53% | 196.948,00 |
| 26.02.2026 | 34,83 | 35,76 | 34,83 | 35,75 | 1,74% | 131.392,00 |
| 25.02.2026 | 34,54 | 35,18 | 34,21 | 35,14 | 2,30% | 112.146,00 |
| 24.02.2026 | 33,93 | 34,35 | 33,70 | 34,35 | 0,50% | 142.485,00 |
| 20.02.2026 | 33,82 | 34,22 | 33,58 | 34,18 | 0,18% | 306.666,00 |
| 19.02.2026 | 33,36 | 34,22 | 33,36 | 34,12 | 1,82% | 155.735,00 |
| 18.02.2026 | 33,40 | 33,94 | 33,11 | 33,51 | 1,24% | 129.270,00 |
| 17.02.2026 | 32,91 | 33,38 | 32,63 | 33,10 | -0,21% | 151.270,00 |
| 13.02.2026 | 32,65 | 33,49 | 32,27 | 33,17 | 0,85% | 143.433,00 |
| 12.02.2026 | 35,71 | 36,00 | 32,82 | 32,89 | -7,82% | 161.339,00 |
| 11.02.2026 | 35,81 | 36,28 | 35,25 | 35,68 | 1,62% | 194.051,00 |
| 10.02.2026 | 35,31 | 35,53 | 35,04 | 35,11 | -0,71% | 215.232,00 |
| 09.02.2026 | 35,92 | 35,92 | 35,18 | 35,36 | -0,51% | 182.799,00 |
| 06.02.2026 | 34,99 | 36,18 | 34,61 | 35,54 | 2,75% | 202.187,00 |
| 05.02.2026 | 34,01 | 34,90 | 34,01 | 34,59 | 0,67% | 198.272,00 |
| 04.02.2026 | 34,64 | 35,25 | 34,02 | 34,36 | -0,46% | 134.946,00 |
| 03.02.2026 | 34,40 | 34,55 | 32,70 | 34,52 | 0,61% | 198.577,00 |
| 02.02.2026 | 33,60 | 34,74 | 33,48 | 34,31 | 1,48% | 148.836,00 |
| 30.01.2026 | 34,06 | 34,25 | 33,25 | 33,81 | -1,66% | 279.577,00 |
| 29.01.2026 | 33,95 | 34,45 | 33,55 | 34,38 | 2,32% | 188.394,00 |
| 28.01.2026 | 33,50 | 34,07 | 33,35 | 33,60 | 0,42% | 129.395,00 |
| 27.01.2026 | 33,22 | 33,79 | 33,15 | 33,46 | 0,18% | 126.774,00 |
| 26.01.2026 | 34,09 | 34,13 | 33,36 | 33,40 | -3,36% | 109.655,00 |
| 22.01.2026 | 34,91 | 35,18 | 34,56 | 34,56 | -1,23% | 149.968,00 |
| 21.01.2026 | 33,95 | 35,22 | 33,78 | 34,99 | 4,35% | 118.428,00 |
| 20.01.2026 | 33,28 | 33,84 | 33,15 | 33,53 | -0,18% | 130.934,00 |
| 16.01.2026 | 33,73 | 33,92 | 33,02 | 33,59 | -0,44% | 193.291,00 |
| 15.01.2026 | 33,79 | 33,85 | 33,23 | 33,74 | 1,02% | 147.984,00 |
| 14.01.2026 | 33,61 | 34,03 | 33,10 | 33,40 | -0,57% | 144.061,00 |
| 13.01.2026 | 33,70 | 34,04 | 33,33 | 33,59 | 0,15% | 132.912,00 |
| 12.01.2026 | 33,23 | 33,76 | 32,68 | 33,54 | 1,33% | 154.996,00 |
| 09.01.2026 | 32,74 | 33,60 | 32,01 | 33,10 | 1,22% | 165.823,00 |
| 08.01.2026 | 31,71 | 32,74 | 31,71 | 32,70 | 2,57% | 133.991,00 |
| 07.01.2026 | 31,98 | 32,21 | 31,26 | 31,88 | -0,50% | 168.493,00 |
| 06.01.2026 | 31,97 | 32,15 | 31,30 | 32,04 | 0,38% | 224.388,00 |
| 05.01.2026 | 32,76 | 33,41 | 31,68 | 31,92 | -1,48% | 209.876,00 |
| 02.01.2026 | 32,81 | 32,82 | 31,90 | 32,40 | 0,25% | 183.645,00 |
| 31.12.2025 | 32,74 | 32,85 | 32,06 | 32,32 | -1,25% | 141.100,00 |
| 30.12.2025 | 33,33 | 33,79 | 32,72 | 32,73 | -1,62% | 188.293,00 |
| 29.12.2025 | 34,12 | 34,20 | 33,20 | 33,27 | -2,66% | 166.151,00 |
| 26.12.2025 | 34,19 | 34,26 | 33,64 | 34,18 | 0,15% | 135.318,00 |
| 24.12.2025 | 34,23 | 34,33 | 33,68 | 34,13 | -0,58% | 69.701,00 |
| 23.12.2025 | 34,56 | 34,70 | 34,08 | 34,33 | -0,09% | 209.399,00 |
| 22.12.2025 | 34,97 | 34,97 | 33,83 | 34,36 | 1,33% | 213.178,00 |
| 19.12.2025 | 34,00 | 34,01 | 33,32 | 33,91 | 0,00% | 741.080,00 |
| 18.12.2025 | 34,23 | 34,46 | 33,74 | 33,91 | -0,44% | 157.495,00 |
| 17.12.2025 | 33,96 | 34,34 | 32,98 | 34,06 | 2,84% | 240.729,00 |
| 16.12.2025 | 33,08 | 33,71 | 32,99 | 33,12 | -1,31% | 217.424,00 |
| 15.12.2025 | 34,25 | 34,25 | 33,24 | 33,56 | 0,54% | 166.240,00 |
| 12.12.2025 | 33,63 | 34,66 | 33,04 | 33,38 | 0,21% | 185.975,00 |
| 11.12.2025 | 33,50 | 34,51 | 33,09 | 33,31 | 0,03% | 275.094,00 |
| 10.12.2025 | 32,81 | 33,81 | 32,24 | 33,30 | 2,18% | 247.213,00 |
| 09.12.2025 | 32,09 | 33,71 | 31,93 | 32,59 | 0,96% | 272.594,00 |
| 08.12.2025 | 33,77 | 35,00 | 32,20 | 32,28 | -4,16% | 303.731,00 |
| 05.12.2025 | 35,18 | 35,92 | 33,16 | 33,68 | -3,96% | 295.998,00 |
| 04.12.2025 | 35,22 | 36,50 | 32,82 | 35,07 | 4,69% | 277.754,00 |
| 03.12.2025 | 33,42 | 33,78 | 33,10 | 33,50 | -0,56% | 190.275,00 |
| 02.12.2025 | 33,59 | 33,74 | 32,34 | 33,69 | 0,96% | 206.078,00 |
| 01.12.2025 | 32,99 | 33,39 | 32,89 | 33,37 | 1,15% | 160.096,00 |
| 28.11.2025 | 32,88 | 33,19 | 32,46 | 32,99 | -0,03% | 67.585,00 |
| 26.11.2025 | 32,46 | 33,56 | 32,46 | 33,00 | 0,95% | 344.013,00 |
| 25.11.2025 | 32,04 | 32,93 | 31,83 | 32,69 | 2,77% | 232.916,00 |
| 24.11.2025 | 32,59 | 32,61 | 31,74 | 31,81 | 0,38% | 194.642,00 |
| 20.11.2025 | 32,55 | 32,88 | 31,56 | 31,69 | -1,18% | 147.473,00 |
| 19.11.2025 | 31,68 | 32,37 | 31,23 | 32,07 | 0,16% | 125.348,00 |
| 18.11.2025 | 32,01 | 32,28 | 31,84 | 32,02 | -0,44% | 128.230,00 |