1,085$
1,40%
Echtzeit-Aktienkurs RDE Inc
Bid:
Ask:
Aktienkurse zur RDE Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 1,09 | 1,17 | 1,06 | 1,07 | 1,90% | 7.774,00 |
| 03.10.2025 | 1,05 | 1,08 | 1,05 | 1,05 | 0,00% | 2.997,00 |
| 02.10.2025 | 1,06 | 1,06 | 1,05 | 1,05 | -1,87% | 4.899,00 |
| 01.10.2025 | 1,08 | 1,08 | 1,07 | 1,07 | -0,93% | 714,00 |
| 30.09.2025 | 1,10 | 1,10 | 1,08 | 1,08 | -1,82% | 783,00 |
| 29.09.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 4,76% | 2.007,00 |
| 26.09.2025 | 1,03 | 1,05 | 1,03 | 1,05 | 6,28% | 716,00 |
| 25.09.2025 | 1,00 | 1,00 | 0,99 | 0,99 | -5,00% | 54,00 |
| 24.09.2025 | 1,02 | 1,04 | 1,02 | 1,04 | -3,70% | 45,00 |
| 23.09.2025 | 1,04 | 1,08 | 1,04 | 1,08 | 0,00% | 809,00 |
| 22.09.2025 | 1,07 | 1,08 | 1,02 | 1,08 | 5,88% | 1.746,00 |
| 19.09.2025 | 1,06 | 1,06 | 1,02 | 1,02 | -4,23% | 62.230,00 |
| 18.09.2025 | 1,05 | 1,07 | 0,99 | 1,07 | -2,29% | 2.749,00 |
| 17.09.2025 | 1,10 | 1,10 | 1,09 | 1,09 | 2,83% | 902,00 |
| 15.09.2025 | 1,11 | 1,11 | 1,06 | 1,06 | -0,93% | 2.968,00 |
| 12.09.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -1,83% | 760,00 |
| 11.09.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 2,83% | 711,00 |
| 10.09.2025 | 1,10 | 1,10 | 1,06 | 1,06 | 0,00% | 3.237,00 |
| 08.09.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,95% | 316,00 |
| 04.09.2025 | 1,07 | 1,07 | 1,05 | 1,05 | 0,00% | 150,00 |
| 03.09.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -2,78% | 160,00 |
| 29.08.2025 | 1,18 | 1,19 | 1,08 | 1,08 | 5,37% | 15.814,00 |
| 27.08.2025 | 1,08 | 1,08 | 1,03 | 1,03 | -1,91% | 450,00 |
| 26.08.2025 | 1,06 | 1,06 | 1,04 | 1,05 | -3,24% | 1.492,00 |
| 20.08.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -1,82% | 17,00 |
| 18.08.2025 | 1,09 | 1,10 | 1,09 | 1,10 | 4,76% | 343,00 |
| 15.08.2025 | 1,10 | 1,12 | 1,05 | 1,05 | -1,41% | 5.902,00 |
| 14.08.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,47% | 298,00 |
| 13.08.2025 | 1,07 | 1,10 | 1,06 | 1,06 | 2,91% | 10.025,00 |
| 11.08.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -1,90% | 1.320,00 |
| 08.08.2025 | 1,10 | 1,10 | 1,04 | 1,05 | 0,00% | 75.146,00 |
| 07.08.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 2,94% | 21.797,00 |
| 05.08.2025 | 1,09 | 1,09 | 1,02 | 1,02 | -6,42% | 1.506,00 |
| 04.08.2025 | 1,04 | 1,15 | 1,04 | 1,09 | 2,83% | 22.800,00 |
| 01.08.2025 | 1,03 | 1,06 | 1,00 | 1,06 | -6,19% | 22.975,00 |
| 31.07.2025 | 1,00 | 1,15 | 1,00 | 1,13 | 16,49% | 39.769,00 |
| 30.07.2025 | 1,13 | 1,30 | 0,90 | 0,97 | 12,01% | 131.214,00 |
| 29.07.2025 | 0,92 | 0,92 | 0,87 | 0,87 | -14,26% | 14.028,00 |
| 24.07.2025 | 0,98 | 1,01 | 0,98 | 1,01 | -2,88% | 5.356,00 |
| 23.07.2025 | 1,05 | 1,05 | 1,04 | 1,04 | -1,89% | 7.554,00 |
| 22.07.2025 | 1,10 | 1,10 | 1,06 | 1,06 | 1,92% | 2.569,00 |
| 21.07.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | 2.350,00 |
| 18.07.2025 | 1,10 | 1,10 | 0,94 | 1,04 | 4,00% | 16.080,00 |
| 17.07.2025 | 1,25 | 1,25 | 1,00 | 1,00 | -10,71% | 10.927,00 |
| 16.07.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -0,44% | 934,00 |
| 15.07.2025 | 1,11 | 1,13 | 1,11 | 1,13 | -9,27% | 4.197,00 |
| 14.07.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | 1.254,00 |
| 11.07.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 13,89% | 178,00 |
| 09.07.2025 | 1,20 | 1,20 | 1,06 | 1,08 | -8,47% | 1.727,00 |
| 08.07.2025 | 1,27 | 1,27 | 1,18 | 1,18 | -6,72% | 1.050,00 |
| 07.07.2025 | 1,33 | 1,33 | 1,27 | 1,27 | -7,66% | 6.333,00 |
| 03.07.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | 456,00 |
| 02.07.2025 | 1,43 | 1,43 | 1,36 | 1,39 | -6,08% | 3.285,00 |
| 01.07.2025 | 1,46 | 1,48 | 1,46 | 1,48 | -4,52% | 623,00 |
| 30.06.2025 | 1,51 | 1,55 | 1,49 | 1,55 | 3,33% | 395,00 |
| 27.06.2025 | 1,46 | 1,55 | 1,46 | 1,50 | 7,91% | 15.725,00 |
| 26.06.2025 | 1,31 | 1,39 | 1,31 | 1,39 | 6,11% | 5.168,00 |
| 25.06.2025 | 1,36 | 1,39 | 1,31 | 1,31 | -5,07% | 2.482,00 |
| 24.06.2025 | 1,51 | 1,51 | 1,38 | 1,38 | -6,12% | 27.710,00 |
| 23.06.2025 | 1,45 | 1,56 | 1,45 | 1,47 | 0,68% | 32.506,00 |
| 20.06.2025 | 1,21 | 1,65 | 1,21 | 1,46 | 17,74% | 126.837,00 |
| 18.06.2025 | 1,30 | 1,30 | 1,21 | 1,24 | -6,77% | 4.712,00 |
| 17.06.2025 | 1,37 | 1,37 | 1,33 | 1,33 | -6,34% | 1.799,00 |
| 16.06.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 2,90% | 130,00 |
| 13.06.2025 | 1,50 | 1,50 | 1,38 | 1,38 | -8,00% | 4.276,00 |
| 12.06.2025 | 1,54 | 1,55 | 1,49 | 1,50 | -5,66% | 7.997,00 |
| 11.06.2025 | 1,60 | 1,60 | 1,59 | 1,59 | 1,73% | 2.176,00 |
| 10.06.2025 | 1,60 | 1,60 | 1,56 | 1,56 | 0,19% | 4.248,00 |
| 09.06.2025 | 1,60 | 1,60 | 1,56 | 1,56 | -7,14% | 3.944,00 |
| 06.06.2025 | 1,62 | 1,68 | 1,62 | 1,68 | -0,59% | 3.050,00 |
| 05.06.2025 | 1,97 | 2,47 | 1,60 | 1,69 | 0,18% | 257.271,00 |
| 04.06.2025 | 1,69 | 1,75 | 1,68 | 1,69 | 0,12% | 2.199,00 |
| 03.06.2025 | 1,71 | 1,71 | 1,68 | 1,69 | -0,30% | 3.394,00 |
| 02.06.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -3,43% | 276,00 |
| 30.05.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 1,16% | 196,00 |
| 29.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | 200,00 |
| 28.05.2025 | 1,81 | 1,81 | 1,72 | 1,72 | -3,91% | 485,00 |
| 27.05.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 1,13% | 123,00 |
| 23.05.2025 | 1,80 | 1,87 | 1,77 | 1,77 | -1,67% | 6.364,00 |
| 22.05.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -1,64% | 250,00 |
| 21.05.2025 | 1,89 | 1,89 | 1,83 | 1,83 | -3,17% | 1.953,00 |
| 20.05.2025 | 2,00 | 2,02 | 1,86 | 1,89 | 1,23% | 6.118,00 |
| 19.05.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 3,15% | 2.896,00 |
| 16.05.2025 | 1,84 | 1,87 | 1,81 | 1,81 | 0,84% | 3.261,00 |
| 15.05.2025 | 1,78 | 1,80 | 1,78 | 1,80 | 0,62% | 3.443,00 |
| 14.05.2025 | 1,84 | 1,84 | 1,78 | 1,78 | -5,61% | 3.294,00 |
| 13.05.2025 | 1,80 | 1,89 | 1,80 | 1,89 | 9,25% | 11.722,00 |
| 12.05.2025 | 1,68 | 1,73 | 1,67 | 1,73 | -0,86% | 5.328,00 |
| 09.05.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,41% | 381,00 |
| 08.05.2025 | 1,74 | 1,77 | 1,74 | 1,77 | 2,55% | 2.596,00 |
| 07.05.2025 | 1,72 | 1,73 | 1,72 | 1,73 | 0,06% | 2.464,00 |
| 06.05.2025 | 1,76 | 1,76 | 1,73 | 1,73 | 2,86% | 3.393,00 |
| 05.05.2025 | 1,69 | 1,71 | 1,68 | 1,68 | -1,93% | 525,00 |
| 02.05.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | 156,00 |
| 01.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | 216,00 |
| 30.04.2025 | 1,76 | 1,76 | 1,72 | 1,72 | 0,76% | 4.054,00 |
| 29.04.2025 | 1,72 | 1,72 | 1,70 | 1,71 | -4,64% | 1.591,00 |
| 28.04.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 2,87% | 300,00 |
| 25.04.2025 | 1,87 | 1,87 | 1,71 | 1,74 | -8,42% | 5.823,00 |
| 24.04.2025 | 1,76 | 1,90 | 1,76 | 1,90 | 10,02% | 7.241,00 |