2,100$
-0,47%
Echtzeit-Aktienkurs Recruiter.Com Group Inc
Bid:
Ask:
Aktienkurse zur Recruiter.Com Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 2,10 | 2,18 | 2,04 | 2,10 | -0,47% | 51.866,00 |
| 30.06.2025 | 1,80 | 2,13 | 1,80 | 2,11 | 17,88% | 64.732,00 |
| 27.06.2025 | 1,80 | 1,80 | 1,75 | 1,79 | -0,56% | 46.994,00 |
| 26.06.2025 | 1,75 | 1,80 | 1,73 | 1,80 | 0,00% | 24.704,00 |
| 25.06.2025 | 1,84 | 1,84 | 1,76 | 1,80 | -4,26% | 6.214,00 |
| 24.06.2025 | 1,86 | 1,91 | 1,85 | 1,88 | 1,62% | 13.287,00 |
| 23.06.2025 | 1,79 | 1,85 | 1,79 | 1,85 | 0,00% | 5.831,00 |
| 20.06.2025 | 1,91 | 1,95 | 1,84 | 1,85 | -2,37% | 4.991,00 |
| 18.06.2025 | 1,74 | 2,03 | 1,74 | 1,90 | 7,67% | 30.928,00 |
| 17.06.2025 | 1,76 | 1,83 | 1,76 | 1,76 | -3,03% | 37.338,00 |
| 16.06.2025 | 1,82 | 1,83 | 1,75 | 1,82 | 1,40% | 15.277,00 |
| 13.06.2025 | 1,81 | 1,82 | 1,79 | 1,79 | -3,76% | 284.628,00 |
| 12.06.2025 | 1,86 | 1,88 | 1,84 | 1,86 | -2,62% | 22.563,00 |
| 11.06.2025 | 1,91 | 1,92 | 1,90 | 1,91 | -3,05% | 1.502,00 |
| 10.06.2025 | 2,06 | 2,06 | 1,92 | 1,97 | -8,80% | 52.945,00 |
| 09.06.2025 | 2,31 | 2,31 | 2,13 | 2,16 | -6,49% | 24.200,00 |
| 06.06.2025 | 2,13 | 2,31 | 2,11 | 2,31 | 11,86% | 75.491,00 |
| 05.06.2025 | 2,10 | 2,10 | 2,05 | 2,07 | -0,24% | 42.320,00 |
| 04.06.2025 | 1,86 | 2,10 | 1,86 | 2,07 | 16,29% | 46.527,00 |
| 03.06.2025 | 1,75 | 1,78 | 1,71 | 1,78 | 0,00% | 5.896,00 |
| 02.06.2025 | 1,86 | 1,86 | 1,78 | 1,78 | -4,81% | 18.434,00 |
| 30.05.2025 | 1,90 | 1,92 | 1,86 | 1,87 | -3,11% | 1.607,00 |
| 29.05.2025 | 1,89 | 1,95 | 1,89 | 1,93 | 1,58% | 8.815,00 |
| 28.05.2025 | 1,85 | 1,93 | 1,85 | 1,90 | -1,04% | 12.993,00 |
| 27.05.2025 | 1,79 | 1,92 | 1,79 | 1,92 | 10,73% | 25.917,00 |
| 23.05.2025 | 1,84 | 1,84 | 1,73 | 1,73 | -5,25% | 67.518,00 |
| 22.05.2025 | 1,83 | 1,84 | 1,79 | 1,83 | 2,23% | 9.178,00 |
| 21.05.2025 | 1,83 | 1,84 | 1,79 | 1,79 | -4,79% | 42.555,00 |
| 20.05.2025 | 1,96 | 1,96 | 1,85 | 1,88 | -3,59% | 13.412,00 |
| 19.05.2025 | 1,99 | 2,00 | 1,93 | 1,95 | -3,18% | 41.272,00 |
| 16.05.2025 | 1,99 | 2,01 | 1,99 | 2,01 | 2,76% | 7.507,00 |
| 15.05.2025 | 2,02 | 2,02 | 1,96 | 1,96 | -3,92% | 31.098,00 |
| 14.05.2025 | 2,01 | 2,05 | 2,01 | 2,04 | 0,49% | 17.484,00 |
| 13.05.2025 | 2,12 | 2,12 | 2,03 | 2,03 | -4,69% | 35.338,00 |
| 12.05.2025 | 2,04 | 2,13 | 2,01 | 2,13 | 3,40% | 15.768,00 |
| 09.05.2025 | 1,95 | 2,11 | 1,95 | 2,06 | 12,81% | 156.347,00 |
| 08.05.2025 | 1,72 | 1,84 | 1,72 | 1,83 | 9,34% | 63.912,00 |
| 07.05.2025 | 1,66 | 1,67 | 1,59 | 1,67 | -1,18% | 11.278,00 |
| 06.05.2025 | 1,89 | 1,91 | 1,68 | 1,69 | -5,59% | 101.512,00 |
| 05.05.2025 | 1,88 | 1,94 | 1,79 | 1,79 | -2,19% | 57.877,00 |
| 02.05.2025 | 1,71 | 1,83 | 1,71 | 1,83 | 7,02% | 20.763,00 |
| 01.05.2025 | 1,70 | 1,75 | 1,69 | 1,71 | 0,59% | 30.600,00 |
| 30.04.2025 | 1,63 | 1,73 | 1,63 | 1,70 | 2,78% | 10.231,00 |
| 29.04.2025 | 1,70 | 1,70 | 1,65 | 1,65 | -1,55% | 5.655,00 |
| 28.04.2025 | 1,65 | 1,68 | 1,65 | 1,68 | -1,18% | 3.581,00 |
| 25.04.2025 | 1,65 | 1,71 | 1,65 | 1,70 | 2,41% | 3.510,00 |
| 24.04.2025 | 1,72 | 1,72 | 1,58 | 1,66 | 6,41% | 189.869,00 |
| 23.04.2025 | 1,57 | 1,60 | 1,55 | 1,56 | -0,64% | 11.265,00 |
| 22.04.2025 | 1,53 | 1,57 | 1,50 | 1,57 | 9,03% | 2.747,00 |
| 21.04.2025 | 1,44 | 1,44 | 1,42 | 1,44 | 0,00% | 7.808,00 |
| 17.04.2025 | 1,40 | 1,44 | 1,40 | 1,44 | 1,77% | 178,00 |
| 16.04.2025 | 1,44 | 1,44 | 1,37 | 1,42 | -2,41% | 8.069,00 |
| 15.04.2025 | 1,43 | 1,48 | 1,43 | 1,45 | -2,03% | 9.320,00 |
| 14.04.2025 | 1,47 | 1,49 | 1,47 | 1,48 | -1,00% | 14.947,00 |
| 11.04.2025 | 1,47 | 1,50 | 1,47 | 1,50 | -0,99% | 4.574,00 |
| 10.04.2025 | 1,52 | 1,53 | 1,48 | 1,51 | -3,21% | 14.592,00 |
| 09.04.2025 | 1,40 | 1,57 | 1,39 | 1,56 | 12,07% | 36.097,00 |
| 08.04.2025 | 1,63 | 1,63 | 1,36 | 1,39 | -15,12% | 35.495,00 |
| 07.04.2025 | 1,53 | 1,66 | 1,52 | 1,64 | -1,80% | 28.803,00 |
| 04.04.2025 | 1,62 | 1,72 | 1,60 | 1,67 | -1,76% | 35.138,00 |
| 03.04.2025 | 1,70 | 1,72 | 1,68 | 1,70 | -7,36% | 40.438,00 |
| 02.04.2025 | 1,71 | 1,84 | 1,70 | 1,84 | 6,07% | 56.998,00 |
| 01.04.2025 | 1,91 | 1,91 | 1,67 | 1,73 | -3,89% | 106.184,00 |
| 31.03.2025 | 1,81 | 1,87 | 1,79 | 1,80 | -2,17% | 125.172,00 |
| 28.03.2025 | 2,07 | 2,07 | 1,83 | 1,84 | -14,02% | 56.089,00 |
| 27.03.2025 | 1,94 | 2,18 | 1,94 | 2,14 | 9,74% | 77.119,00 |
| 26.03.2025 | 2,19 | 2,19 | 1,92 | 1,95 | -11,76% | 57.066,00 |
| 25.03.2025 | 2,17 | 2,33 | 2,16 | 2,21 | 0,45% | 89.660,00 |
| 24.03.2025 | 2,23 | 2,24 | 2,14 | 2,20 | -2,22% | 72.686,00 |
| 21.03.2025 | 2,17 | 2,27 | 2,17 | 2,25 | 0,90% | 40.921,00 |
| 20.03.2025 | 2,10 | 2,25 | 2,05 | 2,23 | 5,69% | 144.175,00 |
| 19.03.2025 | 1,92 | 2,11 | 1,91 | 2,11 | 9,33% | 123.098,00 |
| 18.03.2025 | 1,98 | 1,99 | 1,84 | 1,93 | 0,00% | 55.366,00 |
| 17.03.2025 | 1,85 | 2,07 | 1,85 | 1,93 | 2,12% | 45.987,00 |
| 14.03.2025 | 1,76 | 1,97 | 1,76 | 1,89 | 9,88% | 145.839,00 |
| 13.03.2025 | 1,75 | 1,79 | 1,71 | 1,72 | -4,44% | 47.817,00 |
| 12.03.2025 | 1,82 | 1,84 | 1,74 | 1,80 | -1,10% | 45.508,00 |
| 11.03.2025 | 1,71 | 1,84 | 1,64 | 1,82 | 7,69% | 53.285,00 |
| 10.03.2025 | 1,87 | 1,87 | 1,67 | 1,69 | -11,75% | 76.258,00 |
| 07.03.2025 | 1,80 | 1,92 | 1,76 | 1,92 | 4,64% | 99.005,00 |
| 06.03.2025 | 1,85 | 1,90 | 1,79 | 1,83 | -3,68% | 199.505,00 |
| 05.03.2025 | 1,75 | 1,92 | 1,70 | 1,90 | 5,38% | 200.250,00 |
| 04.03.2025 | 1,71 | 1,92 | 1,65 | 1,80 | 0,73% | 259.092,00 |
| 03.03.2025 | 1,56 | 2,04 | 1,53 | 1,79 | 9,82% | 759.458,00 |
| 28.02.2025 | 1,54 | 2,08 | 1,47 | 1,63 | -4,68% | 725.618,00 |
| 27.02.2025 | 2,43 | 2,54 | 1,67 | 1,71 | 8,23% | 1.520.664,00 |
| 26.02.2025 | 1,84 | 1,90 | 1,35 | 1,58 | 6,04% | 434.469,00 |
| 25.02.2025 | 1,96 | 2,01 | 1,40 | 1,49 | -19,46% | 121.500,00 |
| 24.02.2025 | 1,94 | 2,73 | 1,82 | 1,85 | -5,61% | 242.613,00 |
| 21.02.2025 | 2,70 | 2,70 | 1,96 | 1,96 | -23,14% | 55.465,00 |
| 20.02.2025 | 2,50 | 2,56 | 2,50 | 2,55 | 0,00% | 58.825,00 |
| 19.02.2025 | 2,73 | 2,85 | 2,55 | 2,55 | -2,30% | 17.137,00 |
| 18.02.2025 | 2,63 | 2,65 | 2,61 | 2,61 | -4,04% | 5.186,00 |
| 14.02.2025 | 2,68 | 2,72 | 2,68 | 2,72 | -0,73% | 10.027,00 |
| 13.02.2025 | 2,57 | 2,74 | 2,57 | 2,74 | 6,20% | 20.202,00 |
| 12.02.2025 | 2,65 | 2,65 | 2,58 | 2,58 | -2,64% | 5.093,00 |
| 11.02.2025 | 2,66 | 2,69 | 2,48 | 2,65 | -1,12% | 19.244,00 |
| 10.02.2025 | 2,28 | 2,74 | 2,22 | 2,68 | 21,27% | 87.717,00 |
| 07.02.2025 | 2,07 | 2,24 | 2,07 | 2,21 | 16,93% | 57.039,00 |
| 06.02.2025 | 2,19 | 2,19 | 1,85 | 1,89 | -14,09% | 51.735,00 |