165,640$
-5,59%
Echtzeit-Aktienkurs Reddit Inc
Bid:
Ask:
Aktienkurse zur Reddit Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 175,50 | 176,51 | 161,88 | 166,40 | -5,15% | 9.938.974,00 |
| 20.02.2025 | 187,70 | 187,75 | 170,60 | 175,44 | -7,50% | 10.625.813,00 |
| 19.02.2025 | 185,50 | 190,92 | 183,96 | 189,66 | 1,35% | 4.444.134,00 |
| 18.02.2025 | 193,40 | 196,76 | 183,80 | 187,13 | -4,71% | 9.020.178,00 |
| 14.02.2025 | 202,00 | 203,95 | 192,57 | 196,38 | -4,18% | 8.424.934,00 |
| 13.02.2025 | 203,91 | 214,30 | 195,98 | 204,95 | -5,32% | 21.066.721,00 |
| 12.02.2025 | 213,60 | 220,75 | 211,00 | 216,47 | 1,27% | 11.245.549,00 |
| 11.02.2025 | 222,03 | 222,48 | 211,33 | 213,76 | -4,97% | 6.210.474,00 |
| 10.02.2025 | 228,80 | 230,41 | 221,50 | 224,93 | -0,13% | 4.314.758,00 |
| 07.02.2025 | 218,59 | 227,05 | 218,20 | 225,23 | 4,03% | 5.448.021,00 |
| 06.02.2025 | 222,44 | 222,44 | 209,00 | 216,51 | -2,10% | 6.409.250,00 |
| 05.02.2025 | 213,50 | 221,18 | 211,00 | 221,16 | 2,72% | 3.563.599,00 |
| 04.02.2025 | 208,87 | 218,25 | 207,14 | 215,31 | 6,43% | 5.509.422,00 |
| 03.02.2025 | 189,12 | 205,50 | 188,95 | 202,31 | 1,38% | 3.611.053,00 |
| 31.01.2025 | 201,84 | 206,60 | 197,05 | 199,55 | 0,31% | 3.248.356,00 |
| 30.01.2025 | 204,99 | 208,62 | 195,69 | 198,93 | -1,52% | 4.168.870,00 |
| 29.01.2025 | 201,00 | 205,57 | 195,67 | 202,00 | 3,72% | 5.863.404,00 |
| 28.01.2025 | 184,00 | 196,83 | 181,81 | 194,75 | 7,70% | 5.422.760,00 |
| 27.01.2025 | 174,22 | 183,59 | 170,20 | 180,83 | -0,86% | 4.068.590,00 |
| 24.01.2025 | 183,63 | 190,50 | 180,00 | 182,40 | 0,23% | 3.923.229,00 |
| 23.01.2025 | 182,00 | 187,70 | 178,50 | 181,99 | -0,95% | 3.568.417,00 |
| 22.01.2025 | 187,47 | 188,19 | 181,52 | 183,74 | -2,43% | 4.999.437,00 |
| 21.01.2025 | 177,50 | 191,00 | 175,60 | 188,32 | 7,41% | 7.475.493,00 |
| 17.01.2025 | 178,28 | 179,87 | 172,15 | 175,33 | 0,26% | 3.375.496,00 |
| 16.01.2025 | 171,76 | 176,82 | 169,73 | 174,87 | 2,45% | 3.315.733,00 |
| 15.01.2025 | 170,09 | 178,83 | 167,50 | 170,69 | 3,56% | 5.164.845,00 |
| 14.01.2025 | 169,60 | 172,19 | 161,06 | 164,82 | 0,10% | 4.913.996,00 |
| 13.01.2025 | 160,44 | 165,50 | 156,58 | 164,65 | -1,45% | 4.368.150,00 |
| 10.01.2025 | 169,00 | 169,70 | 159,80 | 167,08 | -2,87% | 4.003.804,00 |
| 08.01.2025 | 167,59 | 174,34 | 166,00 | 172,01 | -0,18% | 4.202.606,00 |
| 07.01.2025 | 180,25 | 183,12 | 171,11 | 172,32 | -3,99% | 4.201.077,00 |
| 06.01.2025 | 182,00 | 187,69 | 174,50 | 179,49 | 0,98% | 5.416.360,00 |
| 03.01.2025 | 167,53 | 181,22 | 166,97 | 177,74 | 7,13% | 9.436.014,00 |
| 02.01.2025 | 164,43 | 168,50 | 156,04 | 165,91 | 1,51% | 4.076.541,00 |
| 31.12.2024 | 166,00 | 167,68 | 162,64 | 163,44 | -1,26% | 3.438.493,00 |
| 30.12.2024 | 167,38 | 169,79 | 162,26 | 165,53 | -4,62% | 7.541.139,00 |
| 27.12.2024 | 175,53 | 176,53 | 167,80 | 173,54 | -1,81% | 2.606.090,00 |
| 26.12.2024 | 177,80 | 182,20 | 174,77 | 176,74 | -0,38% | 2.444.126,00 |
| 24.12.2024 | 169,00 | 178,10 | 168,89 | 177,41 | 5,22% | 2.098.732,00 |
| 23.12.2024 | 171,25 | 173,82 | 166,37 | 168,61 | -1,23% | 3.728.886,00 |
| 20.12.2024 | 162,99 | 174,11 | 158,77 | 170,71 | 4,27% | 7.705.642,00 |
| 19.12.2024 | 163,90 | 166,60 | 157,22 | 163,72 | 1,91% | 4.761.558,00 |
| 18.12.2024 | 172,45 | 174,38 | 157,75 | 160,65 | -4,82% | 7.792.824,00 |
| 17.12.2024 | 177,15 | 177,57 | 167,32 | 168,79 | -5,23% | 6.870.199,00 |
| 16.12.2024 | 169,27 | 180,36 | 166,20 | 178,10 | 3,16% | 8.934.913,00 |
| 13.12.2024 | 164,35 | 174,00 | 163,51 | 172,65 | 5,59% | 4.893.316,00 |
| 12.12.2024 | 164,01 | 172,50 | 163,24 | 163,51 | -1,45% | 4.024.652,00 |
| 11.12.2024 | 164,00 | 168,66 | 161,00 | 165,92 | 6,41% | 5.981.887,00 |
| 10.12.2024 | 168,31 | 176,67 | 151,76 | 155,93 | -6,72% | 10.972.806,00 |
| 09.12.2024 | 171,50 | 180,74 | 157,05 | 167,17 | 2,71% | 16.640.769,00 |
| 06.12.2024 | 152,06 | 163,72 | 149,33 | 162,76 | 6,32% | 7.910.663,00 |
| 05.12.2024 | 155,58 | 156,67 | 151,25 | 153,09 | -0,74% | 4.500.182,00 |
| 04.12.2024 | 150,84 | 157,75 | 150,63 | 154,23 | 2,94% | 6.568.466,00 |
| 03.12.2024 | 141,00 | 151,56 | 141,00 | 149,83 | 5,78% | 5.966.670,00 |
| 02.12.2024 | 144,00 | 145,58 | 138,75 | 141,64 | 0,68% | 3.219.444,00 |
| 29.11.2024 | 143,43 | 143,93 | 140,26 | 140,69 | 0,46% | 2.105.949,00 |
| 27.11.2024 | 137,80 | 141,19 | 134,45 | 140,04 | 3,27% | 5.531.021,00 |
| 26.11.2024 | 141,65 | 144,81 | 132,48 | 135,61 | -4,43% | 7.697.103,00 |
| 25.11.2024 | 149,50 | 152,14 | 139,22 | 141,90 | -3,25% | 8.403.896,00 |
| 22.11.2024 | 145,41 | 149,00 | 142,91 | 146,67 | -7,18% | 18.665.539,00 |
| 21.11.2024 | 141,27 | 158,49 | 139,57 | 158,02 | 15,96% | 12.275.538,00 |
| 20.11.2024 | 137,16 | 138,39 | 130,01 | 136,27 | -0,65% | 5.497.907,00 |
| 19.11.2024 | 129,01 | 138,54 | 128,72 | 137,16 | 5,98% | 6.889.242,00 |
| 18.11.2024 | 125,56 | 130,13 | 124,66 | 129,42 | 3,72% | 4.320.716,00 |
| 15.11.2024 | 128,79 | 131,69 | 123,14 | 124,78 | -5,38% | 4.605.078,00 |
| 14.11.2024 | 132,06 | 133,99 | 129,72 | 131,88 | -0,14% | 2.667.713,00 |
| 13.11.2024 | 128,80 | 135,07 | 128,80 | 132,06 | 3,37% | 4.567.415,00 |
| 12.11.2024 | 126,66 | 130,47 | 125,69 | 127,75 | -1,15% | 5.247.916,00 |
| 11.11.2024 | 139,00 | 139,04 | 128,30 | 129,23 | -4,13% | 5.711.378,00 |
| 08.11.2024 | 130,03 | 134,80 | 128,33 | 134,80 | 2,56% | 4.402.023,00 |
| 07.11.2024 | 121,57 | 133,25 | 121,57 | 131,44 | 8,56% | 7.756.027,00 |
| 06.11.2024 | 124,15 | 124,93 | 117,16 | 121,08 | -1,22% | 6.506.131,00 |
| 05.11.2024 | 110,50 | 122,68 | 110,27 | 122,57 | 12,42% | 10.560.058,00 |
| 04.11.2024 | 110,77 | 112,98 | 108,68 | 109,03 | -3,50% | 7.719.250,00 |
| 01.11.2024 | 114,00 | 115,50 | 110,50 | 112,98 | -5,30% | 12.024.739,00 |
| 31.10.2024 | 117,41 | 123,60 | 114,80 | 119,30 | 2,80% | 17.033.460,00 |
| 30.10.2024 | 104,90 | 118,25 | 104,11 | 116,05 | 41,97% | 37.764.574,00 |
| 29.10.2024 | 79,73 | 82,98 | 79,10 | 81,74 | 2,59% | 12.718.705,00 |
| 28.10.2024 | 82,21 | 82,53 | 79,45 | 79,68 | -2,06% | 6.567.464,00 |
| 25.10.2024 | 79,02 | 81,72 | 79,02 | 81,36 | 3,51% | 3.889.070,00 |
| 24.10.2024 | 77,86 | 78,72 | 77,14 | 78,60 | 1,18% | 2.174.123,00 |
| 23.10.2024 | 77,69 | 80,13 | 76,65 | 77,68 | 0,50% | 4.083.658,00 |
| 22.10.2024 | 77,77 | 78,50 | 76,54 | 77,29 | -1,60% | 3.284.956,00 |
| 21.10.2024 | 80,56 | 80,56 | 77,90 | 78,55 | -2,90% | 3.750.578,00 |
| 18.10.2024 | 76,61 | 81,36 | 76,42 | 80,90 | 6,04% | 5.428.484,00 |
| 17.10.2024 | 76,98 | 78,74 | 75,94 | 76,29 | -1,26% | 3.074.850,00 |
| 16.10.2024 | 75,16 | 77,87 | 73,59 | 77,26 | 2,78% | 4.455.191,00 |
| 15.10.2024 | 74,80 | 76,48 | 74,14 | 75,17 | 0,40% | 5.701.323,00 |
| 14.10.2024 | 73,75 | 75,67 | 72,82 | 74,87 | 2,21% | 5.488.824,00 |
| 11.10.2024 | 69,95 | 73,25 | 69,74 | 73,25 | 4,79% | 5.076.331,00 |
| 10.10.2024 | 70,69 | 71,66 | 69,30 | 69,90 | -1,55% | 3.974.118,00 |
| 09.10.2024 | 73,64 | 75,20 | 70,44 | 71,00 | 0,32% | 5.018.988,00 |
| 08.10.2024 | 70,75 | 72,98 | 70,24 | 70,77 | 0,47% | 2.494.671,00 |
| 07.10.2024 | 72,99 | 73,42 | 70,13 | 70,44 | -2,68% | 2.811.169,00 |
| 04.10.2024 | 69,52 | 72,88 | 68,80 | 72,38 | 7,28% | 7.419.214,00 |
| 03.10.2024 | 68,06 | 68,97 | 67,35 | 67,47 | -0,46% | 4.120.349,00 |
| 02.10.2024 | 65,49 | 68,31 | 64,90 | 67,78 | 2,74% | 3.992.032,00 |
| 01.10.2024 | 65,93 | 66,61 | 64,52 | 65,97 | 0,08% | 3.150.485,00 |
| 30.09.2024 | 66,94 | 67,81 | 65,32 | 65,92 | -1,73% | 3.558.824,00 |
| 27.09.2024 | 66,59 | 68,35 | 66,12 | 67,08 | 0,84% | 3.922.269,00 |