161,900$
-4,08%
Echtzeit-Aktienkurs Reddit Inc
Bid:
Ask:
Aktienkurse zur Reddit Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 172,45 | 174,38 | 157,75 | 160,65 | -4,82% | 7.734.305,00 |
| 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 |
| 26.09.2024 | 69,00 | 69,00 | 65,71 | 66,52 | -2,00% | 4.310.254,00 |
| 25.09.2024 | 66,96 | 69,11 | 66,35 | 67,88 | 1,37% | 4.321.053,00 |
| 24.09.2024 | 65,28 | 67,28 | 63,60 | 66,96 | 3,02% | 4.444.864,00 |
| 23.09.2024 | 66,00 | 66,96 | 64,78 | 65,00 | -1,77% | 3.645.624,00 |
| 20.09.2024 | 64,82 | 66,94 | 64,17 | 66,17 | 2,49% | 8.518.333,00 |
| 19.09.2024 | 64,99 | 67,19 | 63,90 | 64,56 | 1,41% | 5.105.663,00 |
| 18.09.2024 | 61,92 | 64,09 | 61,54 | 63,66 | 2,86% | 4.688.405,00 |
| 17.09.2024 | 61,37 | 61,98 | 59,31 | 61,89 | 4,63% | 3.824.420,00 |
| 16.09.2024 | 58,60 | 60,10 | 57,22 | 59,15 | 0,10% | 2.683.768,00 |
| 13.09.2024 | 59,63 | 60,25 | 58,04 | 59,09 | -0,91% | 3.726.014,00 |
| 12.09.2024 | 60,00 | 62,66 | 59,38 | 59,63 | -0,40% | 4.785.681,00 |
| 11.09.2024 | 56,50 | 60,00 | 55,84 | 59,87 | 5,28% | 3.466.522,00 |
| 10.09.2024 | 57,52 | 57,87 | 55,48 | 56,87 | -1,03% | 2.615.552,00 |
| 09.09.2024 | 57,14 | 58,50 | 55,25 | 57,46 | 1,07% | 4.540.553,00 |
| 06.09.2024 | 59,24 | 60,41 | 55,80 | 56,85 | -3,17% | 3.074.512,00 |
| 05.09.2024 | 56,80 | 59,57 | 56,38 | 58,71 | 3,00% | 2.699.564,00 |
| 04.09.2024 | 56,72 | 58,81 | 56,06 | 57,00 | -0,92% | 2.772.124,00 |
| 03.09.2024 | 59,25 | 60,08 | 57,49 | 57,53 | -4,16% | 3.016.014,00 |
| 30.08.2024 | 59,00 | 60,41 | 58,48 | 60,03 | 2,18% | 4.152.512,00 |
| 29.08.2024 | 57,59 | 60,29 | 57,10 | 58,75 | 4,65% | 5.040.140,00 |
| 28.08.2024 | 57,88 | 57,93 | 55,02 | 56,14 | -4,85% | 4.033.137,00 |
| 27.08.2024 | 57,72 | 60,27 | 56,54 | 59,00 | 1,27% | 3.716.275,00 |
| 26.08.2024 | 59,29 | 59,98 | 57,51 | 58,26 | -1,60% | 2.555.743,00 |
| 23.08.2024 | 56,51 | 59,68 | 56,13 | 59,21 | 4,93% | 5.286.654,00 |
| 22.08.2024 | 56,50 | 57,45 | 55,30 | 56,43 | -0,81% | 3.938.958,00 |
| 21.08.2024 | 54,88 | 57,11 | 54,27 | 56,89 | 3,40% | 4.179.385,00 |
| 20.08.2024 | 53,50 | 55,06 | 52,39 | 55,02 | 1,21% | 4.206.307,00 |
| 19.08.2024 | 54,79 | 54,90 | 52,49 | 54,36 | -1,02% | 4.487.378,00 |
| 16.08.2024 | 54,87 | 55,14 | 53,90 | 54,92 | -1,13% | 3.005.713,00 |
| 15.08.2024 | 55,25 | 56,85 | 54,18 | 55,55 | 1,09% | 4.841.780,00 |
| 14.08.2024 | 53,70 | 55,03 | 53,20 | 54,95 | 0,79% | 3.874.030,00 |
| 13.08.2024 | 53,05 | 54,69 | 52,54 | 54,52 | 3,83% | 3.967.761,00 |
| 12.08.2024 | 52,50 | 52,97 | 50,80 | 52,51 | -0,76% | 3.397.997,00 |
| 09.08.2024 | 53,97 | 54,11 | 51,50 | 52,91 | -3,69% | 14.509.834,00 |
| 08.08.2024 | 51,95 | 57,74 | 51,76 | 54,94 | 8,38% | 5.653.307,00 |
| 07.08.2024 | 54,80 | 55,24 | 49,13 | 50,69 | -6,75% | 7.772.162,00 |
| 06.08.2024 | 58,10 | 58,50 | 54,34 | 54,36 | -4,31% | 6.498.267,00 |
| 05.08.2024 | 53,25 | 59,13 | 52,76 | 56,81 | -1,34% | 3.078.910,00 |
| 02.08.2024 | 56,24 | 57,81 | 54,11 | 57,58 | -3,03% | 3.254.160,00 |
| 01.08.2024 | 64,40 | 64,64 | 59,20 | 59,38 | -2,42% | 2.520.441,00 |
| 31.07.2024 | 59,38 | 61,27 | 59,31 | 60,85 | 4,12% | 1.652.089,00 |
| 30.07.2024 | 60,06 | 60,59 | 57,36 | 58,44 | -2,57% | 2.211.163,00 |