0,538$
4,47%
Echtzeit-Aktienkurs Recruiter.Com Group Inc
Bid:
Ask:
Aktienkurse zur Recruiter.Com Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 0,52 | 0,56 | 0,52 | 0,54 | 4,47% | 81.688,00 |
| 12.02.2026 | 0,55 | 0,55 | 0,51 | 0,52 | -11,82% | 104.193,00 |
| 11.02.2026 | 0,60 | 0,60 | 0,55 | 0,58 | -2,50% | 110.994,00 |
| 10.02.2026 | 0,62 | 0,63 | 0,55 | 0,60 | 6,58% | 530.123,00 |
| 09.02.2026 | 0,53 | 0,57 | 0,52 | 0,56 | 1,81% | 152.151,00 |
| 06.02.2026 | 0,53 | 0,59 | 0,51 | 0,55 | 13,58% | 153.607,00 |
| 05.02.2026 | 0,55 | 0,55 | 0,48 | 0,49 | -11,64% | 613.293,00 |
| 04.02.2026 | 0,57 | 0,57 | 0,51 | 0,55 | -3,68% | 245.604,00 |
| 03.02.2026 | 0,60 | 0,60 | 0,54 | 0,57 | -9,94% | 311.009,00 |
| 02.02.2026 | 0,71 | 0,71 | 0,61 | 0,63 | -12,55% | 238.727,00 |
| 30.01.2026 | 0,80 | 0,83 | 0,67 | 0,73 | -10,71% | 224.407,00 |
| 29.01.2026 | 0,86 | 0,87 | 0,80 | 0,81 | -9,27% | 1.303.124,00 |
| 28.01.2026 | 0,90 | 0,94 | 0,90 | 0,90 | -3,76% | 95.536,00 |
| 27.01.2026 | 0,90 | 0,93 | 0,88 | 0,93 | 0,00% | 110.490,00 |
| 26.01.2026 | 0,97 | 0,97 | 0,92 | 0,93 | -5,10% | 66.369,00 |
| 23.01.2026 | 0,98 | 1,07 | 0,96 | 0,98 | -1,01% | 151.041,00 |
| 22.01.2026 | 0,95 | 1,02 | 0,95 | 0,99 | 6,68% | 86.877,00 |
| 21.01.2026 | 0,92 | 0,93 | 0,89 | 0,93 | 4,15% | 107.676,00 |
| 20.01.2026 | 0,85 | 0,95 | 0,85 | 0,89 | 0,00% | 104.548,00 |
| 16.01.2026 | 0,91 | 0,92 | 0,89 | 0,89 | -3,05% | 33.238,00 |
| 15.01.2026 | 0,93 | 0,96 | 0,91 | 0,92 | -3,97% | 93.459,00 |
| 14.01.2026 | 0,97 | 0,97 | 0,92 | 0,96 | 3,24% | 44.289,00 |
| 13.01.2026 | 0,90 | 0,94 | 0,87 | 0,93 | 6,55% | 43.006,00 |
| 12.01.2026 | 0,90 | 0,90 | 0,86 | 0,87 | -6,85% | 266.443,00 |
| 09.01.2026 | 0,93 | 0,96 | 0,93 | 0,93 | -5,27% | 291.145,00 |
| 08.01.2026 | 0,98 | 1,02 | 0,98 | 0,99 | 0,41% | 409.178,00 |
| 07.01.2026 | 1,04 | 1,04 | 0,98 | 0,98 | -6,48% | 73.310,00 |
| 06.01.2026 | 1,07 | 1,07 | 1,04 | 1,05 | -2,33% | 11.915,00 |
| 05.01.2026 | 1,04 | 1,09 | 1,04 | 1,08 | 3,37% | 34.870,00 |
| 02.01.2026 | 1,00 | 1,05 | 1,00 | 1,04 | 8,79% | 86.230,00 |
| 31.12.2025 | 0,96 | 1,00 | 0,95 | 0,96 | -0,42% | 190.908,00 |
| 30.12.2025 | 1,01 | 1,01 | 0,94 | 0,96 | -0,93% | 120.612,00 |
| 29.12.2025 | 1,08 | 1,08 | 0,96 | 0,97 | -11,10% | 106.975,00 |
| 26.12.2025 | 1,07 | 1,10 | 1,07 | 1,09 | -0,91% | 10.282,00 |
| 24.12.2025 | 1,08 | 1,10 | 1,08 | 1,10 | 1,38% | 3.137,00 |
| 23.12.2025 | 1,08 | 1,12 | 1,07 | 1,09 | -3,56% | 29.003,00 |
| 22.12.2025 | 1,18 | 1,18 | 1,13 | 1,13 | 2,27% | 4.369,00 |
| 19.12.2025 | 1,08 | 1,11 | 1,08 | 1,10 | 2,80% | 12.515,00 |
| 18.12.2025 | 1,11 | 1,13 | 1,07 | 1,07 | -2,28% | 11.055,00 |
| 17.12.2025 | 1,10 | 1,14 | 1,10 | 1,10 | 2,34% | 23.959,00 |
| 16.12.2025 | 1,08 | 1,09 | 1,07 | 1,07 | -1,83% | 11.657,00 |
| 15.12.2025 | 1,09 | 1,11 | 1,06 | 1,09 | -6,03% | 41.669,00 |
| 12.12.2025 | 1,20 | 1,21 | 1,14 | 1,16 | -1,69% | 49.988,00 |
| 11.12.2025 | 1,18 | 1,24 | 1,18 | 1,18 | -2,48% | 45.155,00 |
| 10.12.2025 | 1,18 | 1,23 | 1,18 | 1,21 | 2,54% | 50.649,00 |
| 09.12.2025 | 1,21 | 1,27 | 1,14 | 1,18 | 1,72% | 47.572,00 |
| 08.12.2025 | 1,09 | 1,18 | 1,09 | 1,16 | 3,57% | 43.577,00 |
| 05.12.2025 | 1,12 | 1,13 | 1,10 | 1,12 | -3,45% | 23.747,00 |
| 04.12.2025 | 1,14 | 1,22 | 1,08 | 1,16 | 1,75% | 76.011,00 |
| 03.12.2025 | 1,04 | 1,15 | 0,94 | 1,14 | 23,51% | 218.402,00 |
| 02.12.2025 | 0,97 | 1,06 | 0,91 | 0,92 | -11,25% | 157.974,00 |
| 01.12.2025 | 1,02 | 1,04 | 1,02 | 1,04 | -1,89% | 3.040,00 |
| 28.11.2025 | 1,07 | 1,07 | 1,06 | 1,06 | -3,64% | 11.738,00 |
| 26.11.2025 | 1,10 | 1,11 | 1,09 | 1,10 | 1,85% | 23.897,00 |
| 25.11.2025 | 1,12 | 1,12 | 1,08 | 1,08 | -5,26% | 32.688,00 |
| 24.11.2025 | 1,08 | 1,15 | 1,08 | 1,14 | 2,70% | 91.603,00 |
| 21.11.2025 | 1,10 | 1,11 | 1,05 | 1,11 | 0,91% | 58.800,00 |
| 20.11.2025 | 1,13 | 1,15 | 1,06 | 1,10 | -1,35% | 62.743,00 |
| 19.11.2025 | 1,13 | 1,17 | 1,00 | 1,12 | 0,45% | 169.122,00 |
| 18.11.2025 | 1,15 | 1,16 | 1,10 | 1,11 | -0,89% | 31.284,00 |
| 17.11.2025 | 1,23 | 1,23 | 1,12 | 1,12 | -5,88% | 68.747,00 |
| 14.11.2025 | 1,14 | 1,24 | 0,98 | 1,19 | -0,83% | 67.138,00 |
| 13.11.2025 | 1,30 | 1,31 | 1,20 | 1,20 | -7,69% | 80.581,00 |
| 12.11.2025 | 1,35 | 1,35 | 1,28 | 1,30 | -5,11% | 32.194,00 |
| 11.11.2025 | 1,39 | 1,39 | 1,34 | 1,37 | -3,52% | 20.399,00 |
| 10.11.2025 | 1,43 | 1,45 | 1,39 | 1,42 | -0,35% | 60.617,00 |
| 07.11.2025 | 1,44 | 1,48 | 1,36 | 1,43 | -5,00% | 23.905,00 |
| 06.11.2025 | 1,51 | 1,51 | 1,43 | 1,50 | -0,66% | 82.311,00 |
| 05.11.2025 | 1,46 | 1,53 | 1,42 | 1,51 | 2,03% | 105.844,00 |
| 04.11.2025 | 1,38 | 1,55 | 1,32 | 1,48 | 7,25% | 122.886,00 |
| 03.11.2025 | 1,48 | 1,48 | 1,38 | 1,38 | -3,50% | 47.895,00 |
| 31.10.2025 | 1,42 | 1,45 | 1,42 | 1,43 | 2,14% | 18.511,00 |
| 30.10.2025 | 1,48 | 1,48 | 1,40 | 1,40 | -4,11% | 37.834,00 |
| 29.10.2025 | 1,50 | 1,50 | 1,45 | 1,46 | -2,01% | 13.061,00 |
| 28.10.2025 | 1,56 | 1,56 | 1,49 | 1,49 | -1,97% | 43.001,00 |
| 27.10.2025 | 1,59 | 1,59 | 1,52 | 1,52 | -1,94% | 17.621,00 |
| 24.10.2025 | 1,57 | 1,61 | 1,54 | 1,55 | -1,27% | 73.005,00 |
| 23.10.2025 | 1,58 | 1,62 | 1,54 | 1,57 | -2,48% | 66.714,00 |
| 22.10.2025 | 1,72 | 1,72 | 1,55 | 1,61 | -9,04% | 31.724,00 |
| 21.10.2025 | 1,72 | 1,83 | 1,69 | 1,77 | 4,12% | 65.199,00 |
| 17.10.2025 | 1,80 | 1,82 | 1,70 | 1,70 | -4,49% | 21.404,00 |
| 16.10.2025 | 1,88 | 1,93 | 1,78 | 1,78 | -1,93% | 58.206,00 |
| 15.10.2025 | 1,89 | 1,89 | 1,80 | 1,82 | -3,46% | 17.414,00 |
| 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 |