0,848€
-13,52%
Echtzeit-Aktienkurs Ring Energy Inc.
Bid:
Ask:
Aktienkurse zur Ring Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 0,94 | 0,94 | 0,85 | 0,85 | -13,78% | - |
| 03.04.2025 | 1,00 | 1,00 | 0,98 | 0,98 | -6,67% | - |
| 02.04.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,96% | - |
| 01.04.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -0,95% | - |
| 31.03.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -2,78% | - |
| 28.03.2025 | 1,09 | 1,09 | 1,08 | 1,08 | -0,92% | - |
| 27.03.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 3,81% | - |
| 26.03.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -3,67% | - |
| 25.03.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | - |
| 24.03.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -2,70% | - |
| 21.03.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | - |
| 20.03.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -1,79% | - |
| 19.03.2025 | 1,09 | 1,12 | 1,09 | 1,12 | 2,75% | - |
| 18.03.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | - |
| 17.03.2025 | 1,06 | 1,08 | 1,06 | 1,08 | 3,85% | - |
| 14.03.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 13.03.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 4,52% | - |
| 12.03.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 1,53% | - |
| 11.03.2025 | 0,98 | 0,98 | 0,98 | 0,98 | 3,16% | - |
| 10.03.2025 | 0,98 | 0,98 | 0,95 | 0,95 | -6,86% | 18.000,00 |
| 07.03.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -3,77% | - |
| 06.03.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -4,50% | - |
| 05.03.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 04.03.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -7,50% | - |
| 03.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 28.02.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
| 27.02.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 1,69% | - |
| 26.02.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -6,35% | - |
| 25.02.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 2,44% | - |
| 24.02.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -6,82% | - |
| 21.02.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 1,54% | - |
| 20.02.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 1,56% | - |
| 19.02.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 18.02.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 17.02.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 2,42% | - |
| 14.02.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 1,64% | - |
| 13.02.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -2,40% | - |
| 12.02.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 11.02.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 4,13% | - |
| 10.02.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -1,63% | - |
| 07.02.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 06.02.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 05.02.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 04.02.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -2,36% | - |
| 03.02.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 31.01.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -1,55% | - |
| 30.01.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 3,20% | - |
| 29.01.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -3,85% | - |
| 28.01.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 27.01.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -4,41% | - |
| 24.01.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 3,03% | - |
| 23.01.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -5,71% | - |
| 22.01.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | 1.000,00 |
| 21.01.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -2,13% | - |
| 20.01.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 17.01.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -2,78% | - |
| 16.01.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,13% | - |
| 15.01.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -1,40% | - |
| 14.01.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -1,38% | - |
| 13.01.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 10.01.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,13% | - |
| 09.01.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 3,68% | - |
| 08.01.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |
| 07.01.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -1,46% | - |
| 06.01.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 2,24% | - |
| 03.01.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 3,88% | - |
| 02.01.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 9,32% | - |
| 30.12.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 27.12.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 23.12.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 20.12.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 19.12.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -2,44% | - |
| 18.12.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -1,60% | - |
| 17.12.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -3,10% | - |
| 16.12.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -2,27% | - |
| 13.12.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 12.12.2024 | 1,33 | 1,33 | 1,32 | 1,32 | -2,22% | - |
| 11.12.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 3,05% | - |
| 10.12.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 09.12.2024 | 1,37 | 1,37 | 1,31 | 1,31 | -2,96% | 100,00 |
| 06.12.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -2,17% | - |
| 05.12.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
| 04.12.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -2,78% | - |
| 03.12.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | - |
| 02.12.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 2,14% | - |
| 29.11.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |
| 28.11.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 27.11.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -3,45% | - |
| 26.11.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -2,68% | - |
| 25.11.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 22.11.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,33% | - |
| 21.11.2024 | 1,47 | 1,52 | 1,43 | 1,51 | 5,24% | - |
| 20.11.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 19.11.2024 | 1,46 | 1,46 | 1,43 | 1,43 | 0,00% | - |
| 18.11.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -1,38% | - |
| 15.11.2024 | 1,39 | 1,45 | 1,39 | 1,45 | 2,11% | - |
| 14.11.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 1,43% | - |
| 13.11.2024 | 1,41 | 1,42 | 1,40 | 1,40 | -4,11% | - |
| 12.11.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 2,82% | - |
| 11.11.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -10,13% | - |