1,380$
-6,76%
Echtzeit-Aktienkurs RDE Inc
Bid:
Ask:
Aktienkurse zur RDE Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,43 | 1,43 | 1,38 | 1,38 | -6,76% | 2.250,00 |
| 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 |
| 23.04.2025 | 1,74 | 1,74 | 1,73 | 1,73 | -0,75% | 1.973,00 |
| 22.04.2025 | 1,76 | 1,76 | 1,74 | 1,74 | 1,46% | 1.746,00 |
| 21.04.2025 | 1,72 | 1,72 | 1,71 | 1,72 | -7,30% | 4.983,00 |
| 17.04.2025 | 1,77 | 1,85 | 1,77 | 1,85 | 5,11% | 631,00 |
| 16.04.2025 | 1,69 | 1,76 | 1,69 | 1,76 | -0,28% | 998,00 |
| 15.04.2025 | 1,78 | 1,78 | 1,74 | 1,77 | -3,81% | 8.717,00 |
| 14.04.2025 | 1,83 | 1,84 | 1,83 | 1,84 | -4,92% | 292,00 |
| 11.04.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 5,46% | 264,00 |
| 10.04.2025 | 1,85 | 1,85 | 1,83 | 1,83 | -5,67% | 711,00 |
| 09.04.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 7,18% | 36,00 |
| 08.04.2025 | 1,80 | 1,81 | 1,80 | 1,81 | -0,28% | 384,00 |
| 07.04.2025 | 1,83 | 1,85 | 1,81 | 1,82 | -3,46% | 2.616,00 |
| 04.04.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 1,08% | 498,00 |
| 03.04.2025 | 1,85 | 1,87 | 1,85 | 1,86 | -2,41% | 122,00 |
| 02.04.2025 | 1,91 | 1,91 | 1,89 | 1,91 | 2,25% | 9.260,00 |
| 01.04.2025 | 2,17 | 2,17 | 1,86 | 1,86 | -6,80% | 18.583,00 |
| 31.03.2025 | 2,23 | 2,23 | 2,00 | 2,00 | -8,68% | 14.976,00 |
| 28.03.2025 | 2,15 | 2,34 | 2,14 | 2,19 | 3,30% | 39.791,00 |
| 27.03.2025 | 2,12 | 2,15 | 2,09 | 2,12 | 0,47% | 6.852,00 |
| 26.03.2025 | 2,11 | 2,11 | 2,11 | 2,11 | 5,29% | 194,00 |
| 25.03.2025 | 1,96 | 2,01 | 1,96 | 2,00 | -0,30% | 7.161,00 |
| 24.03.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 8,41% | 38,00 |
| 21.03.2025 | 1,81 | 1,95 | 1,81 | 1,85 | 1,87% | 32.364,00 |
| 20.03.2025 | 1,98 | 1,98 | 1,80 | 1,82 | -6,67% | 7.708,00 |
| 19.03.2025 | 2,01 | 2,12 | 1,95 | 1,95 | 1,04% | 6.421,00 |
| 18.03.2025 | 2,17 | 2,17 | 1,93 | 1,93 | -3,02% | 17.368,00 |
| 17.03.2025 | 1,93 | 2,00 | 1,92 | 1,99 | 10,56% | 16.731,00 |
| 14.03.2025 | 1,70 | 1,83 | 1,70 | 1,80 | 10,43% | 9.667,00 |
| 13.03.2025 | 1,70 | 1,70 | 1,63 | 1,63 | -6,86% | 7.170,00 |
| 12.03.2025 | 1,83 | 1,83 | 1,75 | 1,75 | -4,89% | 13.016,00 |
| 11.03.2025 | 1,85 | 1,86 | 1,80 | 1,84 | -1,60% | 8.610,00 |
| 10.03.2025 | 1,88 | 1,91 | 1,80 | 1,87 | -9,22% | 15.181,00 |
| 07.03.2025 | 2,06 | 2,15 | 2,02 | 2,06 | 1,98% | 19.137,00 |
| 06.03.2025 | 1,93 | 2,13 | 1,90 | 2,02 | 3,59% | 7.965,00 |
| 05.03.2025 | 1,79 | 1,95 | 1,79 | 1,95 | 11,43% | 31.140,00 |
| 04.03.2025 | 1,65 | 1,75 | 1,60 | 1,75 | 1,51% | 129.263,00 |
| 03.03.2025 | 1,78 | 1,85 | 1,62 | 1,72 | 4,48% | 88.164,00 |
| 28.02.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 7,14% | 8.500,00 |
| 27.02.2025 | 1,44 | 1,54 | 1,44 | 1,54 | 4,05% | 3.204,00 |
| 26.02.2025 | 1,49 | 1,50 | 1,47 | 1,48 | 2,07% | 650,00 |
| 25.02.2025 | 1,48 | 1,52 | 1,42 | 1,45 | 3,57% | 4.279,00 |
| 24.02.2025 | 1,41 | 1,42 | 1,37 | 1,40 | 3,70% | 2.835,00 |
| 21.02.2025 | 1,52 | 1,52 | 1,35 | 1,35 | -6,90% | 23.809,00 |
| 20.02.2025 | 1,58 | 1,58 | 1,43 | 1,45 | 8,21% | 52.812,00 |
| 19.02.2025 | 1,38 | 1,38 | 1,32 | 1,34 | -4,96% | 4.226,00 |
| 18.02.2025 | 1,40 | 1,44 | 1,40 | 1,41 | 0,71% | 9.830,00 |
| 14.02.2025 | 1,50 | 1,50 | 1,39 | 1,40 | -6,67% | 21.422,00 |
| 13.02.2025 | 1,31 | 1,50 | 1,30 | 1,50 | 23,97% | 13.010,00 |
| 12.02.2025 | 1,18 | 1,29 | 1,18 | 1,21 | 3,42% | 28.775,00 |
| 11.02.2025 | 1,15 | 1,21 | 1,15 | 1,17 | 7,34% | 6.183,00 |
| 10.02.2025 | 1,13 | 1,13 | 1,07 | 1,09 | -2,68% | 1.161,00 |
| 07.02.2025 | 1,16 | 1,16 | 1,12 | 1,12 | -0,88% | 14.520,00 |