51,000€
5,81%
Echtzeit-Aktienkurs REX American Resources Corp
Bid:
Ask:
Aktienkurse zur REX American Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 1,66% | - |
| 21.08.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 0,84% | - |
| 20.08.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -0,42% | - |
| 19.08.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 2,56% | - |
| 18.08.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -0,85% | - |
| 15.08.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 1,29% | - |
| 14.08.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,87% | - |
| 13.08.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 1,32% | - |
| 12.08.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 1,33% | - |
| 11.08.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 2,27% | - |
| 08.08.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 07.08.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -2,22% | - |
| 06.08.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 1,35% | - |
| 05.08.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | - |
| 04.08.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -3,08% | - |
| 01.08.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -3,40% | - |
| 31.07.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 30.07.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | - |
| 29.07.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 1,30% | - |
| 28.07.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 1,32% | - |
| 25.07.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -2,56% | - |
| 24.07.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 1,74% | - |
| 23.07.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | - |
| 22.07.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,87% | - |
| 21.07.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,44% | - |
| 18.07.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -0,44% | - |
| 17.07.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -1,29% | - |
| 16.07.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -0,85% | - |
| 15.07.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 0,86% | - |
| 14.07.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,43% | - |
| 11.07.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 1,32% | - |
| 10.07.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,88% | - |
| 09.07.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,89% | - |
| 08.07.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,90% | - |
| 07.07.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 04.07.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 2,30% | - |
| 03.07.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 3,33% | - |
| 02.07.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 1,94% | - |
| 01.07.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -1,90% | - |
| 30.06.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 27.06.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 26.06.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | - |
| 25.06.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,96% | - |
| 24.06.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -1,42% | - |
| 23.06.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,93% | - |
| 20.06.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 19.06.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 2,87% | - |
| 18.06.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 1,95% | - |
| 17.06.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,99% | - |
| 16.06.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 5,73% | - |
| 13.06.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -2,04% | - |
| 12.06.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | - |
| 11.06.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 2,09% | - |
| 10.06.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | - |
| 09.06.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 1,61% | - |
| 06.06.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 05.06.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | - |
| 04.06.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 4,42% | - |
| 03.06.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 02.06.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | - |
| 30.05.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 29.05.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -4,81% | - |
| 28.05.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 2,19% | - |
| 27.05.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 26.05.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 23.05.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 22.05.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 21.05.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 20.05.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -1,59% | - |
| 19.05.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,53% | - |
| 16.05.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | - |
| 15.05.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -1,58% | - |
| 14.05.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 2,70% | - |
| 13.05.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 12.05.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 2,79% | - |
| 09.05.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 2,87% | - |
| 08.05.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 07.05.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 06.05.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 05.05.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 02.05.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 30.04.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,67% | - |
| 29.04.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | - |
| 28.04.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 25.04.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 1,71% | - |
| 24.04.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -2,23% | - |
| 23.04.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 2,87% | - |
| 22.04.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 17.04.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 2,35% | - |
| 16.04.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -2,30% | - |
| 15.04.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 14.04.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 2,38% | - |
| 11.04.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 10.04.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 9,62% | - |
| 09.04.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -4,29% | - |
| 08.04.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 3,82% | - |
| 07.04.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -4,85% | - |
| 04.04.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -4,07% | 100,00 |
| 03.04.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -2,82% | - |
| 02.04.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 2,31% | - |