1,000$
-0,99%
Echtzeit-Aktienkurs RDE Inc
Bid:
Ask:
Aktienkurse zur RDE Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -0,99% | 4.400,00 |
| 12.02.2026 | 1,01 | 1,01 | 1,01 | 1,01 | 2,64% | 2.975,00 |
| 11.02.2026 | 0,98 | 0,98 | 0,98 | 0,98 | 0,92% | 557,00 |
| 10.02.2026 | 0,98 | 0,98 | 0,98 | 0,98 | 0,52% | 202,00 |
| 09.02.2026 | 0,97 | 0,97 | 0,97 | 0,97 | 1,04% | 2.492,00 |
| 06.02.2026 | 1,01 | 1,04 | 0,96 | 0,96 | -4,00% | 3.873,00 |
| 05.02.2026 | 1,03 | 1,03 | 1,00 | 1,00 | -1,96% | 539.358,00 |
| 04.02.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -2,86% | 1.533,00 |
| 02.02.2026 | 1,07 | 1,07 | 1,05 | 1,05 | -2,78% | 1.797,00 |
| 30.01.2026 | 1,09 | 1,09 | 1,05 | 1,08 | -2,26% | 11.871,00 |
| 29.01.2026 | 1,09 | 1,11 | 1,09 | 1,11 | 3,27% | 29,00 |
| 27.01.2026 | 1,10 | 1,10 | 1,00 | 1,07 | -0,93% | 3.761,00 |
| 23.01.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -2,70% | 380,00 |
| 22.01.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 2,78% | 3.700,00 |
| 21.01.2026 | 1,13 | 1,15 | 1,07 | 1,08 | -0,92% | 3.382,00 |
| 16.01.2026 | 1,10 | 1,10 | 1,09 | 1,09 | 0,00% | 427,00 |
| 15.01.2026 | 1,10 | 1,10 | 1,09 | 1,09 | -0,91% | 1.919,00 |
| 14.01.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 3,77% | 4.570,00 |
| 13.01.2026 | 1,12 | 1,12 | 1,03 | 1,06 | -2,75% | 4.505,00 |
| 12.01.2026 | 1,10 | 1,10 | 1,09 | 1,09 | -0,91% | 3.360,00 |
| 09.01.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 3,77% | 2.750,00 |
| 08.01.2026 | 1,07 | 1,07 | 1,06 | 1,06 | -2,75% | 8.561,00 |
| 07.01.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | 1.400,00 |
| 02.01.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | 218,00 |
| 31.12.2025 | 1,05 | 1,10 | 1,05 | 1,10 | 6,80% | 2.182,00 |
| 30.12.2025 | 1,03 | 1,04 | 1,03 | 1,03 | 0,00% | 837,00 |
| 29.12.2025 | 1,05 | 1,05 | 1,03 | 1,03 | -1,90% | 25,00 |
| 26.12.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -1,87% | 1.426,00 |
| 24.12.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 1,90% | 680,00 |
| 23.12.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,96% | 696,00 |
| 22.12.2025 | 1,00 | 1,04 | 0,95 | 1,04 | -1,89% | 2.582,00 |
| 19.12.2025 | 1,10 | 1,18 | 1,05 | 1,06 | -2,75% | 5.699,00 |
| 18.12.2025 | 1,04 | 1,09 | 1,04 | 1,09 | 4,81% | 177,00 |
| 17.12.2025 | 1,06 | 1,06 | 1,04 | 1,04 | -4,59% | 1.612,00 |
| 16.12.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 5,83% | 21.800,00 |
| 15.12.2025 | 1,04 | 1,04 | 1,03 | 1,03 | 3,41% | 530,00 |
| 12.12.2025 | 1,07 | 1,07 | 1,00 | 1,00 | -5,14% | 19.367,00 |
| 11.12.2025 | 1,07 | 1,08 | 1,05 | 1,05 | 0,96% | 3.528,00 |
| 10.12.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -3,70% | 7,00 |
| 09.12.2025 | 1,12 | 1,12 | 1,08 | 1,08 | -3,57% | 2.696,00 |
| 08.12.2025 | 1,07 | 1,12 | 1,06 | 1,12 | 2,75% | 2.504,00 |
| 05.12.2025 | 1,10 | 1,10 | 1,09 | 1,09 | -1,80% | 89,00 |
| 04.12.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | 12,00 |
| 03.12.2025 | 1,10 | 1,12 | 1,10 | 1,12 | 2,75% | 2.204,00 |
| 02.12.2025 | 1,15 | 1,15 | 1,09 | 1,09 | -3,54% | 4.808,00 |
| 28.11.2025 | 1,11 | 1,14 | 1,11 | 1,13 | 2,73% | 2.548,00 |
| 26.11.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | 108,00 |
| 24.11.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -1,79% | 64,00 |
| 21.11.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | 31,00 |
| 20.11.2025 | 1,12 | 1,13 | 1,12 | 1,13 | 1,35% | 1.104,00 |
| 18.11.2025 | 1,08 | 1,12 | 1,08 | 1,12 | 0,45% | 1.888,00 |
| 14.11.2025 | 1,10 | 1,12 | 1,10 | 1,11 | 0,91% | 92.389,00 |
| 13.11.2025 | 1,14 | 1,14 | 1,10 | 1,10 | -2,65% | 965,00 |
| 12.11.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 3,67% | 1.900,00 |
| 11.11.2025 | 1,11 | 1,11 | 1,09 | 1,09 | -2,68% | 517,00 |
| 10.11.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 1,82% | 114,00 |
| 07.11.2025 | 1,00 | 1,10 | 1,00 | 1,10 | 13,05% | 10.966,00 |
| 06.11.2025 | 1,00 | 1,02 | 0,97 | 0,97 | -9,07% | 5.840,00 |
| 04.11.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -3,60% | 24,00 |
| 03.11.2025 | 1,15 | 1,15 | 1,11 | 1,11 | -2,63% | 1.076,00 |
| 31.10.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | 13,00 |
| 30.10.2025 | 1,16 | 1,16 | 1,14 | 1,14 | -1,72% | 1.198,00 |
| 29.10.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | 432,00 |
| 28.10.2025 | 1,18 | 1,18 | 1,17 | 1,17 | 0,00% | 8.595,00 |
| 27.10.2025 | 1,15 | 1,18 | 1,15 | 1,17 | 8,33% | 17.742,00 |
| 24.10.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -0,46% | 700,00 |
| 23.10.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 1,40% | 1.100,00 |
| 22.10.2025 | 1,12 | 1,12 | 1,06 | 1,07 | -7,76% | 2.784,00 |
| 21.10.2025 | 1,12 | 1,16 | 1,03 | 1,16 | 1,75% | 22.508,00 |
| 17.10.2025 | 1,12 | 1,14 | 1,10 | 1,14 | 0,88% | 30.652,00 |
| 16.10.2025 | 1,13 | 1,16 | 1,12 | 1,13 | -1,74% | 2.792,00 |
| 15.10.2025 | 1,15 | 1,20 | 1,13 | 1,15 | 7,48% | 11.695,00 |
| 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 |