3,080€
-2,22%
Echtzeit-Aktienkurs Rektron Group Inc.
Bid:
Ask:
Aktienkurse zur Rektron Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 3,17 | 3,21 | 3,15 | 3,20 | 1,59% | - |
| 30.06.2025 | 3,18 | 3,21 | 3,14 | 3,15 | -2,17% | 40,00 |
| 27.06.2025 | 3,29 | 3,29 | 3,13 | 3,22 | -1,83% | - |
| 26.06.2025 | 3,24 | 3,36 | 3,19 | 3,28 | 1,86% | 1.280,00 |
| 25.06.2025 | 2,98 | 3,31 | 2,98 | 3,22 | 6,27% | 2.003,00 |
| 24.06.2025 | 3,24 | 3,26 | 3,00 | 3,03 | -7,06% | 3.220,00 |
| 23.06.2025 | 3,21 | 3,46 | 2,85 | 3,26 | 0,31% | 7.826,00 |
| 20.06.2025 | 3,35 | 3,36 | 3,16 | 3,25 | -2,99% | 300,00 |
| 19.06.2025 | 3,44 | 3,44 | 2,92 | 3,35 | -2,33% | 6.012,00 |
| 18.06.2025 | 3,42 | 3,46 | 3,40 | 3,43 | 0,59% | - |
| 17.06.2025 | 3,34 | 3,43 | 3,34 | 3,41 | 0,59% | 420,00 |
| 16.06.2025 | 3,41 | 3,43 | 3,33 | 3,39 | 0,00% | 332,00 |
| 13.06.2025 | 3,44 | 3,46 | 3,38 | 3,39 | -1,17% | 1.420,00 |
| 12.06.2025 | 3,29 | 3,58 | 3,28 | 3,43 | 4,57% | 1.150,00 |
| 11.06.2025 | 3,28 | 3,34 | 3,26 | 3,28 | -1,80% | 7.000,00 |
| 10.06.2025 | 3,28 | 3,36 | 3,18 | 3,34 | 2,45% | 3.820,00 |
| 09.06.2025 | 3,27 | 3,34 | 3,26 | 3,26 | -1,51% | 5.250,00 |
| 06.06.2025 | 3,16 | 3,31 | 3,16 | 3,31 | 3,12% | 290,00 |
| 05.06.2025 | 3,12 | 3,32 | 3,12 | 3,21 | 0,31% | 3.000,00 |
| 04.06.2025 | 3,04 | 3,21 | 3,04 | 3,20 | 2,56% | 1.000,00 |
| 03.06.2025 | 2,98 | 3,24 | 2,98 | 3,12 | 2,97% | - |
| 02.06.2025 | 3,00 | 3,08 | 3,00 | 3,03 | -1,94% | - |
| 30.05.2025 | 2,88 | 3,10 | 2,88 | 3,09 | 7,29% | 1.850,00 |
| 29.05.2025 | 2,82 | 3,00 | 2,82 | 2,88 | 2,49% | 2.320,00 |
| 28.05.2025 | 2,89 | 2,95 | 2,80 | 2,81 | -3,10% | 700,00 |
| 27.05.2025 | 2,75 | 2,93 | 2,75 | 2,90 | 3,57% | 800,00 |
| 26.05.2025 | 2,76 | 2,84 | 2,59 | 2,80 | 1,45% | 2.000,00 |
| 23.05.2025 | 2,71 | 2,84 | 2,64 | 2,76 | 2,22% | 3.140,00 |
| 22.05.2025 | 2,56 | 2,78 | 2,56 | 2,70 | 3,05% | 2.750,00 |
| 21.05.2025 | 2,20 | 2,73 | 2,20 | 2,62 | 16,96% | 2.250,00 |
| 20.05.2025 | 1,83 | 2,32 | 1,83 | 2,24 | 27,64% | 600,00 |
| 19.05.2025 | 1,71 | 1,77 | 1,71 | 1,76 | -0,57% | 900,00 |
| 16.05.2025 | 1,77 | 1,77 | 1,74 | 1,77 | 1,73% | - |
| 15.05.2025 | 1,73 | 1,77 | 1,68 | 1,74 | 0,00% | 300,00 |
| 14.05.2025 | 1,77 | 1,79 | 1,24 | 1,74 | -0,86% | - |
| 13.05.2025 | 1,71 | 1,80 | 1,62 | 1,75 | -0,85% | - |
| 12.05.2025 | 1,74 | 1,86 | 1,74 | 1,77 | -0,56% | 6.350,00 |
| 09.05.2025 | 1,73 | 1,84 | 1,55 | 1,78 | -2,20% | 3.800,00 |
| 08.05.2025 | 1,76 | 1,82 | 1,71 | 1,82 | 6,14% | 600,00 |
| 07.05.2025 | 1,87 | 1,94 | 1,70 | 1,71 | -11,40% | 2.807,00 |
| 06.05.2025 | 1,76 | 1,94 | 1,75 | 1,93 | 9,97% | - |
| 05.05.2025 | 2,21 | 2,24 | 1,65 | 1,76 | -20,95% | 6.120,00 |
| 02.05.2025 | 2,05 | 2,24 | 1,98 | 2,22 | 8,82% | - |
| 30.04.2025 | 2,30 | 2,36 | 1,86 | 2,04 | -10,92% | 1.800,00 |
| 29.04.2025 | 2,36 | 2,56 | 2,29 | 2,29 | -6,91% | 3.500,00 |
| 28.04.2025 | 2,47 | 2,68 | 2,37 | 2,46 | -4,65% | 2.130,00 |
| 25.04.2025 | 2,50 | 2,59 | 2,48 | 2,58 | 4,45% | - |
| 24.04.2025 | 2,42 | 2,53 | 2,42 | 2,47 | 3,35% | - |
| 23.04.2025 | 2,61 | 2,71 | 2,39 | 2,39 | -5,53% | 510,00 |
| 22.04.2025 | 2,44 | 2,71 | 2,44 | 2,53 | 4,12% | 10.473,00 |
| 17.04.2025 | 2,65 | 2,74 | 2,05 | 2,43 | -10,66% | 23.800,00 |
| 16.04.2025 | 2,77 | 2,77 | 2,67 | 2,72 | 0,74% | - |
| 15.04.2025 | 2,84 | 2,85 | 2,63 | 2,70 | -4,93% | 3.800,00 |
| 14.04.2025 | 2,52 | 2,84 | 2,51 | 2,84 | 11,81% | 10.710,00 |
| 11.04.2025 | 2,55 | 2,58 | 2,47 | 2,54 | -3,42% | - |
| 10.04.2025 | 2,76 | 2,96 | 2,57 | 2,63 | -11,45% | 2.300,00 |
| 09.04.2025 | 2,78 | 2,97 | 2,78 | 2,97 | 4,95% | - |
| 08.04.2025 | 3,01 | 3,13 | 2,83 | 2,83 | -9,29% | 4.734,00 |
| 07.04.2025 | 3,13 | 3,19 | 2,96 | 3,12 | -1,27% | 1.000,00 |
| 04.04.2025 | 3,20 | 3,35 | 3,11 | 3,16 | -1,56% | 10.105,00 |
| 03.04.2025 | 3,29 | 3,42 | 3,12 | 3,21 | -3,31% | 6.300,00 |
| 02.04.2025 | 3,24 | 3,41 | 3,24 | 3,32 | -1,78% | 8.390,00 |
| 01.04.2025 | 3,31 | 3,38 | 3,29 | 3,38 | 0,00% | 1.650,00 |
| 31.03.2025 | 3,20 | 3,77 | 3,14 | 3,38 | -0,59% | 625,00 |
| 28.03.2025 | 3,48 | 3,64 | 3,36 | 3,40 | -2,58% | 1.000,00 |
| 27.03.2025 | 3,39 | 3,49 | 3,20 | 3,49 | 2,65% | - |
| 26.03.2025 | 3,42 | 3,46 | 3,37 | 3,40 | -0,29% | 1.000,00 |
| 25.03.2025 | 3,45 | 3,45 | 3,35 | 3,41 | -1,45% | 2.000,00 |
| 24.03.2025 | 3,32 | 3,49 | 3,32 | 3,46 | 0,29% | 55,00 |
| 21.03.2025 | 3,46 | 3,48 | 3,41 | 3,45 | 1,17% | - |
| 20.03.2025 | 3,22 | 3,45 | 3,22 | 3,41 | 4,28% | - |
| 19.03.2025 | 3,49 | 3,60 | 3,14 | 3,27 | -6,57% | 4.000,00 |
| 18.03.2025 | 3,36 | 3,56 | 3,36 | 3,50 | 2,64% | 860,00 |
| 17.03.2025 | 3,39 | 3,46 | 3,35 | 3,41 | -0,29% | 6.412,00 |
| 14.03.2025 | 3,47 | 3,52 | 3,24 | 3,42 | -0,58% | 1.640,00 |
| 13.03.2025 | 3,25 | 3,45 | 3,23 | 3,44 | 6,50% | - |
| 12.03.2025 | 3,42 | 3,45 | 2,97 | 3,23 | -5,83% | 9.733,00 |
| 11.03.2025 | 3,61 | 3,67 | 3,42 | 3,43 | -8,29% | 3.550,00 |
| 10.03.2025 | 3,95 | 3,95 | 3,74 | 3,74 | -8,33% | 16.800,00 |
| 07.03.2025 | 3,93 | 4,08 | 3,84 | 4,08 | 2,51% | - |
| 06.03.2025 | 3,98 | 4,08 | 3,93 | 3,98 | -1,00% | - |
| 05.03.2025 | 3,91 | 4,11 | 3,88 | 4,02 | 2,03% | 24.201,00 |
| 04.03.2025 | 3,46 | 3,99 | 3,41 | 3,94 | 15,88% | 51.560,00 |
| 03.03.2025 | 4,02 | 4,21 | 3,09 | 3,40 | -17,48% | 6.800,00 |
| 28.02.2025 | 4,13 | 4,17 | 4,06 | 4,12 | -0,96% | - |
| 27.02.2025 | 4,03 | 4,18 | 4,00 | 4,16 | 2,97% | 16.240,00 |
| 26.02.2025 | 4,08 | 4,22 | 3,96 | 4,04 | -0,98% | 8.090,00 |
| 25.02.2025 | 3,97 | 4,13 | 3,70 | 4,08 | 1,75% | 14.814,00 |
| 24.02.2025 | 3,84 | 4,01 | 3,80 | 4,01 | 4,16% | 9.094,00 |
| 21.02.2025 | 3,81 | 3,88 | 3,74 | 3,85 | 0,79% | - |
| 20.02.2025 | 3,88 | 3,88 | 3,76 | 3,82 | -2,30% | 1.195,00 |
| 19.02.2025 | 3,70 | 3,96 | 3,66 | 3,91 | 4,83% | 7.834,00 |
| 18.02.2025 | 3,45 | 3,95 | 3,45 | 3,73 | -0,27% | 14.719,00 |
| 17.02.2025 | 3,44 | 3,82 | 3,44 | 3,74 | 7,78% | 7.350,00 |
| 14.02.2025 | 3,10 | 3,60 | 3,10 | 3,47 | 10,51% | 20.390,00 |
| 13.02.2025 | 3,13 | 3,28 | 3,13 | 3,14 | -0,63% | 2.000,00 |
| 12.02.2025 | 3,16 | 3,25 | 3,10 | 3,16 | -1,56% | 10.000,00 |
| 11.02.2025 | 3,08 | 3,48 | 3,08 | 3,21 | 1,58% | 8.600,00 |
| 10.02.2025 | 3,12 | 3,38 | 3,04 | 3,16 | -3,95% | 10,00 |
| 07.02.2025 | 2,96 | 3,31 | 2,96 | 3,29 | 8,94% | - |