1,820$
-3,19%
Echtzeit-Aktienkurs Recruiter.Com Group Inc
Bid:
Ask:
Aktienkurse zur Recruiter.Com Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,89 | 1,89 | 1,80 | 1,82 | -3,19% | 11.700,00 |
| 14.10.2025 | 1,79 | 1,94 | 1,78 | 1,88 | 6,09% | 32.060,00 |
| 13.10.2025 | 1,89 | 1,90 | 1,75 | 1,77 | -3,70% | 20.986,00 |
| 10.10.2025 | 1,70 | 1,88 | 1,65 | 1,84 | 8,88% | 62.229,00 |
| 09.10.2025 | 1,79 | 1,79 | 1,69 | 1,69 | -5,06% | 26.090,00 |
| 08.10.2025 | 1,73 | 1,85 | 1,73 | 1,78 | 4,09% | 22.204,00 |
| 07.10.2025 | 1,69 | 1,73 | 1,64 | 1,71 | 1,79% | 24.592,00 |
| 06.10.2025 | 1,63 | 1,68 | 1,59 | 1,68 | 3,58% | 6.576,00 |
| 03.10.2025 | 1,68 | 1,73 | 1,62 | 1,62 | -3,45% | 28.634,00 |
| 02.10.2025 | 1,60 | 1,78 | 1,60 | 1,68 | 7,69% | 41.746,00 |
| 01.10.2025 | 1,50 | 1,56 | 1,47 | 1,56 | 10,64% | 26.049,00 |
| 30.09.2025 | 1,46 | 1,46 | 1,36 | 1,41 | -1,40% | 9.132,00 |
| 29.09.2025 | 1,46 | 1,46 | 1,43 | 1,43 | -2,05% | 690,00 |
| 26.09.2025 | 1,52 | 1,52 | 1,42 | 1,46 | -1,35% | 3.077,00 |
| 25.09.2025 | 1,48 | 1,56 | 1,40 | 1,48 | -3,27% | 27.068,00 |
| 24.09.2025 | 1,54 | 1,55 | 1,51 | 1,53 | 0,33% | 25.467,00 |
| 23.09.2025 | 1,64 | 1,64 | 1,53 | 1,53 | -5,28% | 7.192,00 |
| 22.09.2025 | 1,63 | 1,69 | 1,61 | 1,61 | -5,29% | 3.087,00 |
| 19.09.2025 | 1,69 | 1,71 | 1,68 | 1,70 | -0,58% | 6.030,00 |
| 18.09.2025 | 1,76 | 1,77 | 1,70 | 1,71 | -2,29% | 10.925,00 |
| 17.09.2025 | 1,81 | 1,87 | 1,74 | 1,75 | -5,41% | 12.626,00 |
| 16.09.2025 | 1,84 | 1,90 | 1,83 | 1,85 | 2,78% | 17.064,00 |
| 15.09.2025 | 1,75 | 1,80 | 1,73 | 1,80 | 4,65% | 15.650,00 |
| 12.09.2025 | 1,65 | 1,72 | 1,65 | 1,72 | 1,78% | 18.107,00 |
| 11.09.2025 | 1,64 | 1,71 | 1,61 | 1,69 | 6,96% | 26.732,00 |
| 10.09.2025 | 1,64 | 1,64 | 1,58 | 1,58 | -4,24% | 4.352,00 |
| 09.09.2025 | 1,57 | 1,65 | 1,57 | 1,65 | 3,12% | 6.748,00 |
| 08.09.2025 | 1,61 | 1,62 | 1,60 | 1,60 | 0,95% | 1.228,00 |
| 05.09.2025 | 1,60 | 1,60 | 1,58 | 1,59 | -3,35% | 4.440,00 |
| 04.09.2025 | 1,63 | 1,68 | 1,62 | 1,64 | 1,86% | 12.408,00 |
| 03.09.2025 | 1,66 | 1,66 | 1,59 | 1,61 | -2,13% | 9.004,00 |
| 02.09.2025 | 1,71 | 1,72 | 1,63 | 1,65 | -4,08% | 19.290,00 |
| 29.08.2025 | 1,71 | 1,75 | 1,71 | 1,72 | -4,99% | 25.041,00 |
| 28.08.2025 | 1,63 | 1,87 | 1,63 | 1,81 | 13,17% | 258.550,00 |
| 27.08.2025 | 1,57 | 1,64 | 1,56 | 1,60 | 4,25% | 4.053,00 |
| 26.08.2025 | 1,47 | 1,53 | 1,46 | 1,53 | 5,52% | 11.363,00 |
| 25.08.2025 | 1,52 | 1,56 | 1,45 | 1,45 | -7,64% | 6.152,00 |
| 22.08.2025 | 1,54 | 1,60 | 1,53 | 1,57 | 3,29% | 4.698,00 |
| 21.08.2025 | 1,52 | 1,54 | 1,51 | 1,52 | 0,66% | 6.543,00 |
| 20.08.2025 | 1,55 | 1,55 | 1,51 | 1,51 | -3,82% | 8.080,00 |
| 19.08.2025 | 1,70 | 1,70 | 1,56 | 1,57 | -2,18% | 6.695,00 |
| 18.08.2025 | 1,64 | 1,64 | 1,52 | 1,61 | -2,73% | 10.313,00 |
| 15.08.2025 | 1,75 | 1,75 | 1,65 | 1,65 | -6,78% | 15.547,00 |
| 14.08.2025 | 1,81 | 1,81 | 1,69 | 1,77 | -5,09% | 8.304,00 |
| 13.08.2025 | 2,00 | 2,00 | 1,83 | 1,87 | -1,84% | 43.769,00 |
| 12.08.2025 | 1,75 | 1,91 | 1,75 | 1,90 | 8,26% | 20.766,00 |
| 11.08.2025 | 1,78 | 1,78 | 1,73 | 1,76 | 0,86% | 7.061,00 |
| 08.08.2025 | 1,75 | 1,76 | 1,74 | 1,74 | 0,00% | 3.118,00 |
| 07.08.2025 | 1,77 | 1,78 | 1,74 | 1,74 | -0,17% | 3.643,00 |
| 06.08.2025 | 1,81 | 1,81 | 1,73 | 1,74 | -6,29% | 13.948,00 |
| 05.08.2025 | 1,80 | 1,86 | 1,78 | 1,86 | 6,90% | 14.590,00 |
| 04.08.2025 | 1,61 | 1,74 | 1,61 | 1,74 | 8,07% | 8.517,00 |
| 01.08.2025 | 1,69 | 1,69 | 1,61 | 1,61 | -4,17% | 31.441,00 |
| 31.07.2025 | 1,75 | 1,75 | 1,68 | 1,68 | -6,67% | 11.218,00 |
| 30.07.2025 | 1,71 | 1,81 | 1,68 | 1,80 | 7,14% | 22.021,00 |
| 29.07.2025 | 1,90 | 1,90 | 1,68 | 1,68 | -11,11% | 41.404,00 |
| 28.07.2025 | 1,95 | 1,95 | 1,89 | 1,89 | -2,58% | 2.343,00 |
| 25.07.2025 | 1,95 | 1,95 | 1,93 | 1,94 | -0,51% | 6.169,00 |
| 24.07.2025 | 1,96 | 1,99 | 1,94 | 1,95 | -0,51% | 3.797,00 |
| 23.07.2025 | 2,02 | 2,02 | 1,96 | 1,96 | -6,22% | 11.089,00 |
| 22.07.2025 | 2,04 | 2,09 | 2,02 | 2,09 | 1,95% | 1.964,00 |
| 21.07.2025 | 2,08 | 2,08 | 2,03 | 2,05 | 0,99% | 5.870,00 |
| 18.07.2025 | 2,07 | 2,09 | 2,01 | 2,03 | -4,69% | 32.310,00 |
| 17.07.2025 | 2,15 | 2,18 | 2,11 | 2,13 | 2,31% | 6.392,00 |
| 16.07.2025 | 2,10 | 2,11 | 2,08 | 2,08 | 1,96% | 9.598,00 |
| 15.07.2025 | 2,19 | 2,19 | 2,04 | 2,04 | -7,60% | 22.855,00 |
| 14.07.2025 | 2,25 | 2,25 | 2,15 | 2,21 | -0,45% | 8.533,00 |
| 11.07.2025 | 2,10 | 2,26 | 2,10 | 2,22 | 3,74% | 13.263,00 |
| 10.07.2025 | 2,30 | 2,30 | 2,14 | 2,14 | -6,55% | 22.648,00 |
| 09.07.2025 | 2,26 | 2,34 | 2,24 | 2,29 | 1,33% | 63.016,00 |
| 08.07.2025 | 2,18 | 2,28 | 2,11 | 2,26 | 4,63% | 30.310,00 |
| 07.07.2025 | 2,25 | 2,28 | 2,13 | 2,16 | -6,90% | 30.335,00 |
| 03.07.2025 | 2,27 | 2,40 | 2,27 | 2,32 | 0,43% | 16.688,00 |
| 02.07.2025 | 2,09 | 2,47 | 2,09 | 2,31 | 10,00% | 66.585,00 |
| 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 |