3,100€
Echtzeit-Aktienkurs Rektron Group Inc.
Bid:
Ask:
Aktienkurse zur Rektron Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2025 | 3,16 | 3,17 | 3,11 | 3,12 | -2,80% | - |
| 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% | - |
| 06.02.2025 | 2,99 | 3,09 | 2,99 | 3,02 | 2,03% | 2.000,00 |
| 05.02.2025 | 2,89 | 2,98 | 2,85 | 2,96 | -1,00% | 3.750,00 |
| 04.02.2025 | 2,93 | 3,19 | 2,87 | 2,99 | -0,33% | 8.000,00 |
| 03.02.2025 | 2,80 | 3,08 | 2,79 | 3,00 | 7,14% | 15.350,00 |
| 31.01.2025 | 2,50 | 2,84 | 2,50 | 2,80 | 8,11% | 3.260,00 |
| 30.01.2025 | 2,66 | 2,73 | 2,56 | 2,59 | -3,00% | 130,00 |
| 29.01.2025 | 2,72 | 2,79 | 2,52 | 2,67 | -2,20% | 5.090,00 |
| 28.01.2025 | 2,71 | 2,78 | 2,69 | 2,73 | 1,49% | 4.370,00 |
| 27.01.2025 | 2,71 | 2,86 | 2,58 | 2,69 | -1,82% | 34.032,00 |
| 24.01.2025 | 2,75 | 2,86 | 2,60 | 2,74 | -0,72% | 2.445,00 |
| 23.01.2025 | 2,64 | 2,85 | 2,63 | 2,76 | -1,43% | 1.575,00 |
| 22.01.2025 | 2,26 | 2,91 | 2,25 | 2,80 | 23,89% | 4.000,00 |
| 21.01.2025 | 1,95 | 2,34 | 1,95 | 2,26 | 16,20% | 5.730,00 |
| 20.01.2025 | 1,96 | 2,26 | 1,85 | 1,95 | -1,27% | 2.300,00 |
| 17.01.2025 | 1,81 | 1,97 | 1,75 | 1,97 | 3,96% | - |
| 16.01.2025 | 1,76 | 1,90 | 1,76 | 1,90 | 1,34% | - |
| 15.01.2025 | 1,82 | 1,87 | 1,81 | 1,87 | 2,75% | - |
| 14.01.2025 | 1,82 | 1,83 | 1,82 | 1,82 | -0,82% | - |
| 13.01.2025 | 1,94 | 1,95 | 1,75 | 1,84 | -4,92% | - |
| 10.01.2025 | 1,72 | 1,96 | 1,71 | 1,93 | 12,21% | - |
| 09.01.2025 | 1,81 | 1,90 | 1,72 | 1,72 | -8,99% | - |
| 08.01.2025 | 1,81 | 2,02 | 1,81 | 1,89 | 4,42% | - |
| 07.01.2025 | 1,70 | 1,85 | 1,70 | 1,81 | 5,85% | - |
| 06.01.2025 | 1,61 | 1,72 | 1,61 | 1,71 | -0,58% | - |
| 03.01.2025 | 1,73 | 1,73 | 1,72 | 1,72 | -0,58% | - |
| 02.01.2025 | 1,61 | 1,73 | 1,60 | 1,73 | 10,19% | - |
| 30.12.2024 | 1,50 | 1,58 | 1,50 | 1,57 | -0,32% | - |
| 27.12.2024 | 1,54 | 1,76 | 1,52 | 1,58 | 2,27% | - |
| 23.12.2024 | 1,46 | 1,54 | 1,46 | 1,54 | 5,48% | - |
| 20.12.2024 | 1,42 | 1,49 | 1,39 | 1,46 | 2,82% | - |
| 19.12.2024 | 1,23 | 1,45 | 1,23 | 1,42 | 7,98% | - |
| 18.12.2024 | 1,22 | 1,32 | 1,22 | 1,32 | 1,54% | - |
| 17.12.2024 | 1,25 | 1,33 | 1,25 | 1,30 | -1,89% | - |
| 16.12.2024 | 1,29 | 1,32 | 1,26 | 1,32 | 0,00% | 2.598,00 |
| 13.12.2024 | 1,27 | 1,33 | 1,24 | 1,32 | 3,94% | - |
| 12.12.2024 | 1,28 | 1,28 | 1,27 | 1,27 | -1,55% | - |
| 11.12.2024 | 1,31 | 1,33 | 1,25 | 1,29 | -3,37% | - |
| 10.12.2024 | 1,25 | 1,35 | 1,25 | 1,34 | -1,48% | - |
| 09.12.2024 | 1,32 | 1,36 | 1,28 | 1,36 | 2,65% | - |
| 06.12.2024 | 1,32 | 1,34 | 1,31 | 1,32 | 0,00% | - |
| 05.12.2024 | 1,36 | 1,36 | 1,32 | 1,32 | -2,94% | - |
| 04.12.2024 | 1,29 | 1,38 | 1,29 | 1,36 | -0,73% | - |
| 03.12.2024 | 1,30 | 1,38 | 1,30 | 1,37 | 0,00% | - |
| 02.12.2024 | 1,36 | 1,38 | 1,35 | 1,37 | 0,00% | - |
| 29.11.2024 | 1,34 | 1,42 | 1,26 | 1,37 | 0,74% | - |
| 28.11.2024 | 1,36 | 1,38 | 1,34 | 1,36 | 0,00% | 13.500,00 |
| 27.11.2024 | 1,38 | 1,40 | 1,36 | 1,36 | -0,73% | - |
| 26.11.2024 | 1,40 | 1,42 | 1,33 | 1,37 | -2,84% | - |
| 25.11.2024 | 1,39 | 1,42 | 1,38 | 1,41 | 1,08% | - |
| 22.11.2024 | 1,40 | 1,42 | 1,39 | 1,40 | 0,00% | 10.800,00 |
| 21.11.2024 | 1,28 | 1,43 | 1,28 | 1,40 | 0,72% | - |
| 20.11.2024 | 1,32 | 1,47 | 1,32 | 1,39 | -3,15% | - |
| 19.11.2024 | 1,37 | 1,47 | 1,37 | 1,43 | -2,39% | - |
| 18.11.2024 | 1,51 | 1,53 | 1,46 | 1,47 | -3,30% | 13.500,00 |
| 15.11.2024 | 1,39 | 1,52 | 1,39 | 1,52 | 1,00% | - |
| 14.11.2024 | 1,46 | 1,51 | 1,40 | 1,50 | 2,74% | - |
| 13.11.2024 | 1,41 | 1,54 | 1,41 | 1,46 | -1,68% | 18.900,00 |
| 12.11.2024 | 1,53 | 1,56 | 1,49 | 1,49 | -2,94% | - |
| 11.11.2024 | 1,55 | 1,55 | 1,52 | 1,53 | -0,97% | - |
| 08.11.2024 | 1,51 | 1,63 | 1,51 | 1,55 | -5,21% | - |
| 07.11.2024 | 1,48 | 1,65 | 1,48 | 1,63 | 3,16% | - |
| 06.11.2024 | 1,63 | 1,64 | 1,49 | 1,58 | -0,94% | 18.900,00 |
| 05.11.2024 | 1,57 | 1,65 | 1,53 | 1,60 | 1,27% | 18.900,00 |
| 04.11.2024 | 1,56 | 1,59 | 1,55 | 1,58 | -2,17% | - |
| 01.11.2024 | 1,44 | 1,68 | 1,40 | 1,61 | 12,59% | 5.400,00 |
| 31.10.2024 | 1,48 | 1,67 | 1,42 | 1,43 | -13,86% | - |
| 30.10.2024 | 1,71 | 1,72 | 1,57 | 1,66 | -2,06% | - |
| 29.10.2024 | 1,79 | 1,79 | 1,65 | 1,70 | -5,57% | 15.000,00 |
| 28.10.2024 | 1,84 | 1,84 | 1,79 | 1,80 | -2,71% | 5.700,00 |
| 25.10.2024 | 1,87 | 1,87 | 1,81 | 1,85 | 0,54% | - |
| 24.10.2024 | 1,91 | 1,91 | 1,82 | 1,84 | -1,61% | 14.350,00 |
| 23.10.2024 | 1,80 | 1,96 | 1,70 | 1,87 | -2,86% | 14.700,00 |
| 22.10.2024 | 1,89 | 2,05 | 1,89 | 1,92 | -4,53% | 3.546,00 |
| 21.10.2024 | 2,02 | 2,17 | 2,01 | 2,01 | -6,03% | 9.900,00 |
| 18.10.2024 | 2,15 | 2,15 | 2,12 | 2,14 | 0,66% | 5.000,00 |
| 17.10.2024 | 2,15 | 2,16 | 2,12 | 2,13 | 0,43% | - |
| 16.10.2024 | 2,10 | 2,12 | 2,07 | 2,12 | 2,42% | - |
| 15.10.2024 | 1,85 | 2,07 | 1,85 | 2,07 | 2,23% | - |
| 14.10.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 1,56% | - |
| 11.10.2024 | 2,11 | 2,13 | 1,99 | 1,99 | -4,32% | 5.100,00 |
| 10.10.2024 | 2,11 | 2,11 | 2,06 | 2,08 | 0,00% | - |
| 09.10.2024 | 1,96 | 2,10 | 1,96 | 2,08 | 7,49% | - |
| 08.10.2024 | 2,08 | 2,08 | 1,94 | 1,94 | -5,65% | - |
| 07.10.2024 | 2,06 | 2,06 | 2,05 | 2,05 | 2,09% | - |
| 04.10.2024 | 2,04 | 2,06 | 1,91 | 2,01 | -0,45% | 11.160,00 |
| 03.10.2024 | 1,93 | 2,02 | 1,93 | 2,02 | 6,15% | - |
| 02.10.2024 | 1,99 | 1,99 | 1,90 | 1,90 | -3,26% | - |
| 01.10.2024 | 1,84 | 1,97 | 1,78 | 1,97 | 6,33% | - |
| 30.09.2024 | 2,08 | 2,08 | 1,85 | 1,85 | -9,89% | 5.600,00 |
| 27.09.2024 | 2,08 | 2,08 | 2,05 | 2,05 | 0,20% | - |
| 26.09.2024 | 1,97 | 2,18 | 1,97 | 2,05 | -6,06% | 9.000,00 |
| 25.09.2024 | 2,06 | 2,27 | 2,01 | 2,18 | 7,07% | - |
| 24.09.2024 | 1,94 | 2,04 | 1,90 | 2,04 | 6,49% | - |
| 23.09.2024 | 1,91 | 1,92 | 1,89 | 1,91 | 1,59% | - |
| 20.09.2024 | 1,69 | 1,91 | 1,69 | 1,88 | 0,00% | - |
| 19.09.2024 | 1,91 | 1,91 | 1,88 | 1,88 | -0,58% | - |