7,530$
-2,08%
Echtzeit-Aktienkurs Re/Max Holdings
Bid:
Ask:
Aktienkurse zur Re/Max Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 7,67 | 7,67 | 7,25 | 7,53 | -2,08% | 363.612,00 |
| 31.07.2025 | 7,65 | 7,75 | 7,55 | 7,69 | -1,16% | 303.359,00 |
| 30.07.2025 | 8,10 | 8,55 | 7,66 | 7,78 | -8,69% | 625.937,00 |
| 29.07.2025 | 8,20 | 8,60 | 8,19 | 8,52 | 4,03% | 351.992,00 |
| 28.07.2025 | 8,35 | 8,44 | 8,18 | 8,19 | -2,38% | 201.899,00 |
| 25.07.2025 | 8,35 | 8,43 | 8,21 | 8,39 | 0,72% | 114.706,00 |
| 24.07.2025 | 8,41 | 8,60 | 8,27 | 8,33 | -3,81% | 210.806,00 |
| 23.07.2025 | 8,75 | 8,84 | 8,63 | 8,66 | 0,00% | 200.002,00 |
| 22.07.2025 | 8,24 | 8,69 | 8,21 | 8,66 | 6,26% | 397.010,00 |
| 21.07.2025 | 8,19 | 8,24 | 8,11 | 8,15 | 0,49% | 218.049,00 |
| 18.07.2025 | 8,25 | 8,28 | 8,07 | 8,11 | -1,22% | 199.412,00 |
| 17.07.2025 | 8,20 | 8,39 | 8,16 | 8,21 | 0,00% | 242.725,00 |
| 16.07.2025 | 8,25 | 8,25 | 7,87 | 8,21 | 0,74% | 238.385,00 |
| 15.07.2025 | 8,32 | 8,43 | 8,15 | 8,15 | -1,69% | 224.964,00 |
| 14.07.2025 | 8,23 | 8,32 | 8,18 | 8,29 | 0,24% | 141.086,00 |
| 11.07.2025 | 8,31 | 8,38 | 8,20 | 8,27 | -1,90% | 150.750,00 |
| 10.07.2025 | 8,27 | 8,50 | 8,27 | 8,43 | 1,44% | 199.222,00 |
| 09.07.2025 | 8,10 | 8,34 | 8,08 | 8,31 | 2,47% | 123.379,00 |
| 08.07.2025 | 7,88 | 8,13 | 7,84 | 8,11 | 2,92% | 206.899,00 |
| 07.07.2025 | 8,12 | 8,19 | 7,87 | 7,88 | -4,48% | 335.542,00 |
| 03.07.2025 | 8,26 | 8,35 | 8,19 | 8,25 | 0,61% | 83.001,00 |
| 02.07.2025 | 8,31 | 8,33 | 8,14 | 8,20 | -1,68% | 233.164,00 |
| 01.07.2025 | 8,15 | 8,63 | 8,04 | 8,34 | 1,96% | 168.782,00 |
| 30.06.2025 | 8,49 | 8,55 | 8,09 | 8,18 | -3,88% | 231.619,00 |
| 27.06.2025 | 8,47 | 8,60 | 8,32 | 8,51 | 0,47% | 300.561,00 |
| 26.06.2025 | 8,56 | 8,56 | 8,14 | 8,47 | -0,70% | 175.254,00 |
| 25.06.2025 | 9,15 | 9,28 | 8,52 | 8,53 | -3,18% | 289.143,00 |
| 24.06.2025 | 8,83 | 9,05 | 8,71 | 8,81 | 1,38% | 236.993,00 |
| 23.06.2025 | 8,45 | 8,70 | 8,34 | 8,69 | 2,24% | 290.745,00 |
| 20.06.2025 | 8,57 | 8,92 | 8,46 | 8,50 | 5,72% | 434.614,00 |
| 18.06.2025 | 7,85 | 8,28 | 7,85 | 8,04 | 3,88% | 236.429,00 |
| 17.06.2025 | 7,87 | 7,96 | 7,66 | 7,74 | -3,49% | 228.396,00 |
| 16.06.2025 | 8,07 | 8,09 | 7,94 | 8,02 | 2,04% | 105.013,00 |
| 13.06.2025 | 8,06 | 8,15 | 7,83 | 7,86 | -4,61% | 142.540,00 |
| 12.06.2025 | 8,26 | 8,34 | 8,16 | 8,24 | -0,84% | 100.884,00 |
| 11.06.2025 | 8,18 | 8,44 | 8,18 | 8,31 | 2,34% | 113.187,00 |
| 10.06.2025 | 7,84 | 8,19 | 7,83 | 8,12 | 2,92% | 205.518,00 |
| 09.06.2025 | 8,04 | 8,05 | 7,79 | 7,89 | -0,13% | 179.964,00 |
| 06.06.2025 | 7,70 | 7,90 | 7,67 | 7,90 | 3,81% | 131.226,00 |
| 05.06.2025 | 7,57 | 7,73 | 7,47 | 7,61 | 0,40% | 116.864,00 |
| 04.06.2025 | 7,56 | 7,63 | 7,48 | 7,58 | -0,52% | 93.476,00 |
| 03.06.2025 | 7,28 | 7,65 | 7,28 | 7,62 | 4,38% | 139.833,00 |
| 02.06.2025 | 7,40 | 7,44 | 7,15 | 7,30 | -3,31% | 225.304,00 |
| 30.05.2025 | 7,54 | 7,58 | 7,46 | 7,55 | 0,00% | 132.571,00 |
| 29.05.2025 | 7,53 | 7,62 | 7,40 | 7,55 | 1,21% | 140.318,00 |
| 28.05.2025 | 7,62 | 7,63 | 7,42 | 7,46 | -1,84% | 114.749,00 |
| 27.05.2025 | 7,35 | 7,62 | 7,27 | 7,60 | 5,70% | 309.355,00 |
| 23.05.2025 | 7,05 | 7,26 | 7,02 | 7,19 | 1,41% | 205.333,00 |
| 22.05.2025 | 7,11 | 7,16 | 7,03 | 7,09 | -0,14% | 126.594,00 |
| 21.05.2025 | 7,50 | 7,50 | 7,10 | 7,10 | -5,84% | 176.105,00 |
| 20.05.2025 | 7,65 | 7,70 | 7,46 | 7,54 | -1,31% | 184.505,00 |
| 19.05.2025 | 7,66 | 7,70 | 7,54 | 7,64 | -1,67% | 156.862,00 |
| 16.05.2025 | 7,82 | 7,87 | 7,71 | 7,77 | -0,26% | 130.329,00 |
| 15.05.2025 | 7,72 | 7,86 | 7,63 | 7,79 | 1,96% | 146.850,00 |
| 14.05.2025 | 7,82 | 7,91 | 7,64 | 7,64 | -3,66% | 220.886,00 |
| 13.05.2025 | 8,00 | 8,09 | 7,87 | 7,93 | 0,00% | 152.039,00 |
| 12.05.2025 | 7,99 | 8,02 | 7,75 | 7,93 | 3,26% | 211.080,00 |
| 09.05.2025 | 7,86 | 7,93 | 7,63 | 7,68 | -2,41% | 118.222,00 |
| 08.05.2025 | 8,00 | 8,11 | 7,78 | 7,87 | -1,50% | 131.268,00 |
| 07.05.2025 | 8,22 | 8,22 | 7,82 | 7,99 | 1,01% | 114.088,00 |
| 06.05.2025 | 7,93 | 8,13 | 7,82 | 7,91 | -0,38% | 116.295,00 |
| 05.05.2025 | 8,14 | 8,14 | 7,91 | 7,94 | -2,10% | 163.645,00 |
| 02.05.2025 | 8,04 | 8,46 | 7,70 | 8,11 | 4,11% | 192.692,00 |
| 01.05.2025 | 7,61 | 7,89 | 7,61 | 7,79 | 1,83% | 169.840,00 |
| 30.04.2025 | 7,61 | 7,74 | 7,39 | 7,65 | -0,91% | 88.849,00 |
| 29.04.2025 | 7,50 | 7,79 | 7,45 | 7,72 | 2,52% | 134.456,00 |
| 28.04.2025 | 7,49 | 7,62 | 7,39 | 7,53 | 0,94% | 92.808,00 |
| 25.04.2025 | 7,31 | 7,46 | 7,26 | 7,46 | 0,95% | 91.915,00 |
| 24.04.2025 | 7,19 | 7,44 | 7,19 | 7,39 | 2,21% | 97.110,00 |
| 23.04.2025 | 7,41 | 7,66 | 7,16 | 7,23 | 1,40% | 130.413,00 |
| 22.04.2025 | 7,10 | 7,26 | 7,02 | 7,13 | 1,28% | 124.417,00 |
| 21.04.2025 | 7,11 | 7,23 | 6,95 | 7,04 | -3,43% | 155.021,00 |
| 17.04.2025 | 7,45 | 7,67 | 7,25 | 7,29 | -2,80% | 150.920,00 |
| 16.04.2025 | 7,32 | 7,65 | 7,22 | 7,50 | 1,63% | 141.557,00 |
| 15.04.2025 | 7,40 | 7,55 | 7,36 | 7,38 | -0,14% | 73.109,00 |
| 14.04.2025 | 7,43 | 7,45 | 7,14 | 7,39 | 3,21% | 125.614,00 |
| 11.04.2025 | 7,17 | 7,30 | 6,94 | 7,16 | -0,69% | 186.840,00 |
| 10.04.2025 | 7,57 | 7,57 | 7,07 | 7,21 | -6,49% | 135.950,00 |
| 09.04.2025 | 7,18 | 7,87 | 6,90 | 7,71 | 6,05% | 224.924,00 |
| 08.04.2025 | 7,78 | 7,84 | 7,17 | 7,27 | -3,32% | 155.087,00 |
| 07.04.2025 | 7,70 | 8,16 | 7,40 | 7,52 | -4,93% | 201.923,00 |
| 04.04.2025 | 7,69 | 8,00 | 7,48 | 7,91 | -0,88% | 304.458,00 |
| 03.04.2025 | 8,10 | 8,20 | 7,86 | 7,98 | -4,77% | 178.611,00 |
| 02.04.2025 | 8,38 | 8,45 | 8,21 | 8,38 | -0,59% | 84.583,00 |
| 01.04.2025 | 8,36 | 8,49 | 8,20 | 8,43 | 0,72% | 161.910,00 |
| 31.03.2025 | 8,37 | 8,47 | 8,29 | 8,37 | -2,22% | 87.134,00 |
| 28.03.2025 | 8,84 | 8,89 | 8,46 | 8,56 | -3,60% | 77.302,00 |
| 27.03.2025 | 8,60 | 8,92 | 8,60 | 8,88 | 0,57% | 78.920,00 |
| 26.03.2025 | 8,90 | 8,99 | 8,67 | 8,83 | -0,23% | 106.302,00 |
| 25.03.2025 | 9,05 | 9,05 | 8,82 | 8,85 | -2,75% | 117.272,00 |
| 24.03.2025 | 8,95 | 9,39 | 8,89 | 9,10 | 2,25% | 158.263,00 |
| 21.03.2025 | 9,05 | 9,18 | 8,74 | 8,90 | -3,05% | 266.672,00 |
| 20.03.2025 | 9,10 | 9,37 | 9,01 | 9,18 | 0,22% | 122.905,00 |
| 19.03.2025 | 8,83 | 9,18 | 8,80 | 9,16 | 3,97% | 169.647,00 |
| 18.03.2025 | 8,76 | 8,86 | 8,64 | 8,81 | 0,23% | 105.886,00 |
| 17.03.2025 | 8,74 | 8,90 | 8,66 | 8,79 | 1,03% | 185.120,00 |
| 14.03.2025 | 8,39 | 8,74 | 8,39 | 8,70 | 4,32% | 171.067,00 |
| 13.03.2025 | 8,66 | 8,70 | 8,25 | 8,34 | -3,70% | 158.372,00 |
| 12.03.2025 | 8,73 | 8,77 | 8,40 | 8,66 | 0,58% | 360.088,00 |
| 11.03.2025 | 8,46 | 8,72 | 8,33 | 8,61 | 1,06% | 219.506,00 |