8,855$
-3,22%
Echtzeit-Aktienkurs Reservoir Media
Bid:
Ask:
Aktienkurse zur Reservoir Media Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 9,09 | 9,41 | 8,79 | 8,86 | -3,22% | 115.077,00 |
| 08.09.2026 | 9,66 | 9,66 | 8,58 | 9,15 | -6,06% | 191.255,00 |
| 04.09.2026 | 9,69 | 9,85 | 9,66 | 9,74 | -0,10% | 29.904,00 |
| 03.09.2026 | 9,82 | 9,85 | 9,74 | 9,75 | -0,81% | 24.122,00 |
| 02.09.2026 | 9,69 | 9,83 | 9,66 | 9,83 | 2,08% | 39.433,00 |
| 01.09.2026 | 9,78 | 9,83 | 9,55 | 9,63 | -0,31% | 48.753,00 |
| 31.08.2026 | 9,44 | 9,69 | 9,44 | 9,66 | 0,21% | 32.677,00 |
| 28.08.2026 | 9,67 | 9,79 | 9,61 | 9,64 | -1,13% | 38.404,00 |
| 27.08.2026 | 9,80 | 9,90 | 9,75 | 9,75 | -1,27% | 29.433,00 |
| 26.08.2026 | 9,95 | 9,96 | 9,75 | 9,88 | -0,85% | 37.744,00 |
| 25.08.2026 | 9,76 | 10,06 | 9,76 | 9,96 | 1,53% | 14.247,00 |
| 24.08.2026 | 9,85 | 9,95 | 9,80 | 9,81 | -0,86% | 26.591,00 |
| 21.08.2026 | 9,82 | 10,10 | 9,47 | 9,90 | 1,28% | 28.245,00 |
| 20.08.2026 | 9,81 | 9,86 | 9,67 | 9,77 | -1,11% | 29.640,00 |
| 19.08.2026 | 9,89 | 10,10 | 9,78 | 9,88 | 1,75% | 37.523,00 |
| 18.08.2026 | 9,85 | 9,94 | 9,71 | 9,71 | -0,92% | 17.705,00 |
| 17.08.2026 | 9,87 | 10,08 | 9,76 | 9,80 | -1,61% | 35.974,00 |
| 14.08.2026 | 10,06 | 10,20 | 9,96 | 9,96 | 0,00% | 48.360,00 |
| 13.08.2026 | 9,80 | 10,00 | 9,80 | 9,96 | 1,63% | 39.283,00 |
| 12.08.2026 | 9,94 | 9,98 | 9,78 | 9,80 | -1,11% | 68.399,00 |
| 11.08.2026 | 9,96 | 9,99 | 9,84 | 9,91 | -0,75% | 25.223,00 |
| 10.08.2026 | 10,07 | 10,11 | 9,89 | 9,99 | -1,29% | 61.702,00 |
| 07.08.2026 | 10,29 | 10,38 | 10,00 | 10,12 | -1,41% | 42.687,00 |
| 06.08.2026 | 10,55 | 10,55 | 10,22 | 10,26 | 0,10% | 24.637,00 |
| 05.08.2026 | 10,01 | 10,25 | 9,81 | 10,25 | 1,69% | 51.641,00 |
| 04.08.2026 | 10,02 | 10,68 | 9,85 | 10,08 | -0,88% | 74.731,00 |
| 03.08.2026 | 10,24 | 10,50 | 10,14 | 10,17 | -0,68% | 42.978,00 |
| 31.07.2026 | 10,74 | 10,75 | 10,20 | 10,24 | -4,92% | 30.828,00 |
| 30.07.2026 | 10,97 | 10,97 | 10,56 | 10,77 | -2,27% | 27.534,00 |
| 29.07.2026 | 11,10 | 11,10 | 10,96 | 11,02 | -0,63% | 51.995,00 |
| 28.07.2026 | 10,83 | 11,22 | 10,74 | 11,09 | 3,45% | 106.832,00 |
| 27.07.2026 | 10,64 | 10,81 | 10,59 | 10,72 | 0,85% | 97.964,00 |
| 24.07.2026 | 10,52 | 10,75 | 10,50 | 10,63 | 1,33% | 66.747,00 |
| 23.07.2026 | 10,15 | 10,56 | 10,02 | 10,49 | 2,24% | 136.214,00 |
| 22.07.2026 | 10,21 | 10,27 | 10,16 | 10,26 | 0,49% | 33.942,00 |
| 21.07.2026 | 10,09 | 10,23 | 10,05 | 10,21 | 0,59% | 67.107,00 |
| 20.07.2026 | 10,32 | 10,32 | 10,10 | 10,15 | -0,68% | 78.578,00 |
| 17.07.2026 | 10,19 | 10,28 | 10,18 | 10,22 | 0,10% | 49.708,00 |
| 16.07.2026 | 10,25 | 10,31 | 10,19 | 10,21 | -0,29% | 33.682,00 |
| 15.07.2026 | 10,25 | 10,27 | 10,11 | 10,24 | 0,94% | 81.450,00 |
| 14.07.2026 | 10,15 | 10,24 | 10,13 | 10,15 | 0,15% | 43.927,00 |
| 13.07.2026 | 10,22 | 10,24 | 10,01 | 10,13 | -0,69% | 46.279,00 |
| 10.07.2026 | 10,23 | 10,23 | 10,15 | 10,20 | 0,00% | 27.990,00 |
| 09.07.2026 | 10,18 | 10,25 | 10,14 | 10,20 | 0,34% | 13.511,00 |
| 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 |