10,165$
0,15%
Echtzeit-Aktienkurs Reservoir Media Inc.
Bid:
Ask:
Aktienkurse zur Reservoir Media Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 10,13 | 10,28 | 10,00 | 10,17 | 0,15% | 49.829,00 |
| 07.07.2026 | 10,15 | 10,49 | 10,12 | 10,15 | 0,35% | 48.420,00 |
| 06.07.2026 | 10,17 | 10,20 | 10,06 | 10,12 | -0,83% | 28.922,00 |
| 02.07.2026 | 10,32 | 10,34 | 10,01 | 10,20 | -0,92% | 34.346,00 |
| 01.07.2026 | 10,10 | 10,32 | 10,03 | 10,30 | 3,99% | 51.384,00 |
| 30.06.2026 | 10,20 | 10,34 | 9,90 | 9,90 | -2,94% | 154.341,00 |
| 29.06.2026 | 10,09 | 10,29 | 10,07 | 10,20 | 1,49% | 41.130,00 |
| 26.06.2026 | 10,15 | 10,29 | 10,01 | 10,05 | -0,30% | 209.077,00 |
| 25.06.2026 | 10,22 | 10,24 | 10,06 | 10,08 | -1,24% | 27.299,00 |
| 24.06.2026 | 10,17 | 10,26 | 10,15 | 10,21 | -0,03% | 31.373,00 |
| 23.06.2026 | 10,19 | 10,26 | 10,10 | 10,21 | 0,84% | 25.319,00 |
| 22.06.2026 | 10,15 | 10,23 | 10,10 | 10,13 | -0,74% | 48.925,00 |
| 18.06.2026 | 10,27 | 10,27 | 10,15 | 10,20 | -0,26% | 89.689,00 |
| 17.06.2026 | 10,13 | 10,27 | 10,13 | 10,23 | 0,17% | 41.040,00 |
| 16.06.2026 | 10,11 | 10,26 | 10,10 | 10,21 | -0,20% | 55.193,00 |
| 15.06.2026 | 10,17 | 10,33 | 10,12 | 10,23 | -0,20% | 72.568,00 |
| 12.06.2026 | 10,28 | 10,34 | 10,06 | 10,25 | 0,00% | 36.203,00 |
| 11.06.2026 | 10,57 | 10,57 | 10,17 | 10,25 | -2,29% | 46.446,00 |
| 10.06.2026 | 10,25 | 10,53 | 10,20 | 10,49 | 3,35% | 54.810,00 |
| 09.06.2026 | 10,16 | 10,41 | 10,14 | 10,15 | -0,10% | 61.497,00 |
| 08.06.2026 | 10,32 | 10,41 | 10,15 | 10,16 | -1,65% | 29.069,00 |
| 05.06.2026 | 10,50 | 10,59 | 10,19 | 10,33 | 0,88% | 30.250,00 |
| 04.06.2026 | 10,15 | 10,36 | 10,15 | 10,24 | 1,09% | 59.612,00 |
| 03.06.2026 | 10,12 | 10,23 | 9,93 | 10,13 | -0,10% | 111.603,00 |
| 02.06.2026 | 10,14 | 10,21 | 9,98 | 10,14 | -1,07% | 53.375,00 |
| 01.06.2026 | 10,32 | 10,39 | 10,10 | 10,25 | -0,53% | 121.372,00 |
| 29.05.2026 | 10,15 | 10,40 | 9,99 | 10,31 | 1,53% | 105.249,00 |
| 28.05.2026 | 10,96 | 13,39 | 10,00 | 10,15 | -2,40% | 209.272,00 |
| 27.05.2026 | 10,46 | 10,54 | 9,82 | 10,40 | -0,57% | 73.111,00 |
| 26.05.2026 | 10,20 | 10,49 | 10,20 | 10,46 | 2,55% | 182.456,00 |
| 22.05.2026 | 10,21 | 10,29 | 10,17 | 10,20 | 0,00% | 82.921,00 |
| 21.05.2026 | 10,16 | 10,24 | 10,07 | 10,20 | 0,20% | 39.537,00 |
| 20.05.2026 | 10,09 | 10,18 | 10,09 | 10,18 | 0,69% | 31.040,00 |
| 19.05.2026 | 10,13 | 10,23 | 9,77 | 10,11 | -0,79% | 32.235,00 |
| 18.05.2026 | 10,30 | 10,37 | 10,15 | 10,19 | 0,79% | 59.523,00 |
| 15.05.2026 | 9,93 | 10,23 | 9,81 | 10,11 | -0,69% | 33.387,00 |
| 14.05.2026 | 10,18 | 10,43 | 10,06 | 10,18 | 0,00% | 120.463,00 |
| 13.05.2026 | 10,10 | 10,23 | 9,99 | 10,18 | 1,29% | 33.189,00 |
| 12.05.2026 | 9,95 | 10,06 | 9,76 | 10,05 | 1,09% | 55.083,00 |
| 11.05.2026 | 10,19 | 10,19 | 9,88 | 9,94 | -2,43% | 34.571,00 |
| 08.05.2026 | 10,22 | 10,25 | 10,14 | 10,19 | 0,10% | 23.652,00 |
| 07.05.2026 | 10,23 | 10,27 | 10,11 | 10,18 | -0,15% | 48.564,00 |
| 06.05.2026 | 10,07 | 10,25 | 10,07 | 10,20 | 1,44% | 72.559,00 |
| 05.05.2026 | 10,01 | 10,12 | 9,96 | 10,05 | 0,40% | 20.470,00 |
| 04.05.2026 | 10,02 | 10,24 | 9,94 | 10,01 | -0,50% | 63.190,00 |
| 01.05.2026 | 10,02 | 10,14 | 9,84 | 10,06 | 0,00% | 45.397,00 |
| 30.04.2026 | 9,81 | 10,09 | 9,52 | 10,06 | 2,55% | 153.866,00 |
| 29.04.2026 | 9,94 | 9,94 | 9,74 | 9,81 | -2,39% | 71.245,00 |
| 28.04.2026 | 10,12 | 10,18 | 9,99 | 10,05 | -0,69% | 42.024,00 |
| 27.04.2026 | 10,09 | 10,25 | 9,70 | 10,12 | -0,30% | 108.169,00 |
| 24.04.2026 | 10,05 | 10,15 | 9,91 | 10,15 | 0,10% | 97.185,00 |
| 23.04.2026 | 10,10 | 10,15 | 10,07 | 10,14 | -0,10% | 62.974,00 |
| 22.04.2026 | 10,06 | 10,15 | 9,98 | 10,15 | 1,40% | 138.705,00 |
| 21.04.2026 | 9,99 | 10,05 | 9,89 | 10,01 | -0,30% | 48.797,00 |
| 20.04.2026 | 9,99 | 10,19 | 9,82 | 10,04 | 0,57% | 71.295,00 |
| 17.04.2026 | 9,78 | 10,20 | 9,78 | 9,98 | 0,64% | 91.463,00 |
| 16.04.2026 | 9,88 | 9,97 | 9,73 | 9,92 | -0,30% | 60.282,00 |
| 15.04.2026 | 9,94 | 10,05 | 9,93 | 9,95 | 0,10% | 46.334,00 |
| 14.04.2026 | 10,00 | 10,06 | 9,85 | 9,94 | -1,09% | 50.942,00 |
| 13.04.2026 | 10,05 | 10,20 | 9,98 | 10,05 | 0,00% | 59.659,00 |
| 10.04.2026 | 10,13 | 10,19 | 9,96 | 10,05 | -1,76% | 60.726,00 |
| 09.04.2026 | 9,78 | 10,25 | 9,73 | 10,23 | 3,54% | 140.627,00 |
| 08.04.2026 | 9,82 | 9,88 | 9,66 | 9,88 | 2,49% | 94.357,00 |
| 07.04.2026 | 9,57 | 9,74 | 9,55 | 9,64 | -0,10% | 79.289,00 |
| 06.04.2026 | 9,61 | 9,71 | 9,54 | 9,65 | -0,10% | 42.657,00 |
| 02.04.2026 | 9,59 | 9,95 | 9,46 | 9,66 | 0,10% | 65.790,00 |
| 01.04.2026 | 9,74 | 9,83 | 9,60 | 9,65 | -1,53% | 70.496,00 |
| 31.03.2026 | 9,58 | 9,87 | 9,51 | 9,80 | 2,83% | 203.608,00 |
| 30.03.2026 | 9,26 | 9,60 | 9,24 | 9,53 | 2,58% | 108.508,00 |
| 27.03.2026 | 9,17 | 9,37 | 9,11 | 9,29 | 0,76% | 71.915,00 |
| 26.03.2026 | 9,22 | 9,39 | 9,17 | 9,22 | -0,75% | 46.357,00 |
| 25.03.2026 | 9,35 | 9,42 | 9,21 | 9,29 | 0,00% | 55.459,00 |
| 24.03.2026 | 9,32 | 9,32 | 9,19 | 9,29 | -1,09% | 62.749,00 |
| 23.03.2026 | 9,45 | 9,86 | 9,36 | 9,39 | 0,23% | 59.483,00 |
| 20.03.2026 | 9,47 | 9,47 | 9,21 | 9,37 | -0,69% | 302.957,00 |
| 19.03.2026 | 9,34 | 9,54 | 9,34 | 9,44 | -0,11% | 82.911,00 |
| 18.03.2026 | 9,62 | 9,63 | 9,38 | 9,45 | -2,53% | 115.805,00 |
| 17.03.2026 | 9,92 | 9,96 | 9,66 | 9,69 | -1,82% | 107.348,00 |
| 16.03.2026 | 9,95 | 10,16 | 9,86 | 9,87 | 0,20% | 85.455,00 |
| 13.03.2026 | 9,79 | 9,86 | 9,73 | 9,85 | 0,61% | 90.604,00 |
| 12.03.2026 | 9,72 | 9,87 | 9,71 | 9,79 | -0,41% | 118.424,00 |
| 11.03.2026 | 9,76 | 9,89 | 9,71 | 9,83 | -0,20% | 90.311,00 |
| 10.03.2026 | 9,85 | 9,96 | 9,78 | 9,85 | 0,00% | 237.060,00 |
| 09.03.2026 | 9,92 | 9,93 | 9,85 | 9,85 | -1,50% | 155.303,00 |
| 06.03.2026 | 9,78 | 10,01 | 9,78 | 10,00 | 0,40% | 99.905,00 |
| 05.03.2026 | 9,89 | 10,20 | 9,85 | 9,96 | 2,15% | 159.663,00 |
| 04.03.2026 | 10,09 | 10,32 | 9,38 | 9,75 | 8,33% | 546.557,00 |
| 03.03.2026 | 8,94 | 9,19 | 8,94 | 9,00 | -1,21% | 114.983,00 |
| 02.03.2026 | 8,93 | 9,19 | 8,85 | 9,11 | 1,56% | 84.681,00 |
| 27.02.2026 | 8,88 | 9,15 | 8,87 | 8,97 | 0,22% | 294.636,00 |
| 26.02.2026 | 8,75 | 9,11 | 8,33 | 8,95 | 18,07% | 598.104,00 |
| 25.02.2026 | 7,51 | 7,62 | 7,48 | 7,58 | 1,30% | 46.855,00 |
| 24.02.2026 | 7,50 | 7,59 | 7,48 | 7,48 | 0,04% | 20.597,00 |
| 23.02.2026 | 7,60 | 7,60 | 7,44 | 7,48 | -2,09% | 61.713,00 |
| 20.02.2026 | 7,71 | 7,76 | 7,62 | 7,64 | -0,91% | 70.641,00 |
| 19.02.2026 | 7,71 | 7,75 | 7,61 | 7,71 | -0,13% | 32.688,00 |
| 18.02.2026 | 7,71 | 7,78 | 7,68 | 7,72 | 0,22% | 29.963,00 |
| 17.02.2026 | 7,74 | 7,74 | 7,64 | 7,70 | 0,69% | 31.032,00 |
| 13.02.2026 | 7,59 | 7,72 | 7,59 | 7,65 | 1,06% | 19.051,00 |
| 12.02.2026 | 7,79 | 7,79 | 7,50 | 7,57 | -1,82% | 36.725,00 |