5,350$
-3,25%
Echtzeit-Aktienkurs Rain Enhancement Technologies Holdco Inc
Bid:
Ask:
Aktienkurse zur Rain Enhancement Technologies Holdco Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 5,62 | 5,62 | 5,23 | 5,23 | -5,42% | 2.965,00 |
| 30.09.2025 | 5,29 | 5,75 | 5,21 | 5,53 | -0,30% | 6.586,00 |
| 29.09.2025 | 5,18 | 5,78 | 5,07 | 5,55 | 5,45% | 18.170,00 |
| 26.09.2025 | 4,99 | 5,26 | 4,74 | 5,26 | 4,57% | 16.713,00 |
| 25.09.2025 | 4,99 | 5,48 | 4,75 | 5,03 | 6,12% | 24.887,00 |
| 24.09.2025 | 5,09 | 5,47 | 4,50 | 4,74 | -10,06% | 18.496,00 |
| 23.09.2025 | 5,10 | 6,00 | 5,10 | 5,27 | 2,93% | 22.759,00 |
| 22.09.2025 | 5,10 | 5,37 | 4,72 | 5,12 | -2,29% | 9.708,00 |
| 19.09.2025 | 4,94 | 5,47 | 4,57 | 5,24 | 8,04% | 29.442,00 |
| 18.09.2025 | 5,38 | 5,38 | 4,85 | 4,85 | -11,98% | 16.270,00 |
| 17.09.2025 | 5,88 | 6,13 | 5,50 | 5,51 | -7,39% | 12.171,00 |
| 16.09.2025 | 6,40 | 6,40 | 5,47 | 5,95 | -11,39% | 24.854,00 |
| 15.09.2025 | 5,98 | 6,72 | 5,79 | 6,72 | 8,83% | 22.299,00 |
| 12.09.2025 | 6,12 | 7,00 | 5,47 | 6,17 | -9,66% | 55.716,00 |
| 11.09.2025 | 5,72 | 6,83 | 5,26 | 6,83 | 21,10% | 37.084,00 |
| 10.09.2025 | 5,44 | 5,70 | 5,25 | 5,64 | 3,49% | 13.954,00 |
| 09.09.2025 | 5,40 | 5,57 | 5,00 | 5,45 | -10,80% | 47.364,00 |
| 08.09.2025 | 5,00 | 6,46 | 4,80 | 6,11 | 38,86% | 175.749,00 |
| 05.09.2025 | 4,75 | 4,95 | 4,40 | 4,40 | -3,30% | 10.629,00 |
| 04.09.2025 | 5,19 | 5,28 | 4,53 | 4,55 | -8,45% | 12.137,00 |
| 03.09.2025 | 4,90 | 5,02 | 4,42 | 4,97 | 13,47% | 15.530,00 |
| 02.09.2025 | 3,95 | 5,02 | 3,91 | 4,38 | 13,77% | 49.759,00 |
| 29.08.2025 | 3,85 | 3,85 | 3,85 | 3,85 | 0,00% | 42,00 |
| 28.08.2025 | 3,73 | 3,85 | 3,30 | 3,85 | 10,63% | 3.141,00 |
| 27.08.2025 | 3,54 | 3,61 | 3,48 | 3,48 | -1,26% | 2.331,00 |
| 26.08.2025 | 3,52 | 3,86 | 3,52 | 3,52 | 0,42% | 4.967,00 |
| 25.08.2025 | 3,25 | 3,51 | 3,25 | 3,51 | 0,19% | 2.201,00 |
| 22.08.2025 | 3,30 | 3,50 | 3,30 | 3,50 | 8,45% | 1.523,00 |
| 21.08.2025 | 3,23 | 3,23 | 3,23 | 3,23 | 0,00% | 309,00 |
| 20.08.2025 | 3,13 | 3,41 | 3,12 | 3,23 | 4,19% | 1.986,00 |
| 19.08.2025 | 3,20 | 3,20 | 3,10 | 3,10 | -1,59% | 1.632,00 |
| 18.08.2025 | 3,41 | 3,41 | 3,15 | 3,15 | -3,08% | 1.275,00 |
| 15.08.2025 | 3,26 | 3,26 | 3,25 | 3,25 | 0,00% | 28,00 |
| 14.08.2025 | 3,15 | 3,40 | 3,15 | 3,25 | -6,34% | 3.428,00 |
| 13.08.2025 | 3,40 | 3,47 | 3,16 | 3,47 | -0,09% | 1.142,00 |
| 12.08.2025 | 3,45 | 3,47 | 3,40 | 3,47 | 0,67% | 2.487,00 |
| 11.08.2025 | 3,44 | 3,70 | 3,30 | 3,45 | 4,86% | 11.559,00 |
| 08.08.2025 | 3,61 | 3,74 | 3,27 | 3,29 | -7,71% | 3.960,00 |
| 07.08.2025 | 3,61 | 3,61 | 3,53 | 3,57 | -2,33% | 2.022,00 |
| 06.08.2025 | 3,90 | 3,90 | 3,60 | 3,65 | 2,24% | 3.034,00 |
| 05.08.2025 | 3,75 | 3,80 | 3,26 | 3,57 | -5,05% | 4.167,00 |
| 04.08.2025 | 3,80 | 3,85 | 3,76 | 3,76 | -1,05% | 1.861,00 |
| 01.08.2025 | 3,64 | 3,80 | 3,56 | 3,80 | 0,00% | 2.913,00 |
| 31.07.2025 | 3,75 | 3,80 | 3,71 | 3,80 | -2,56% | 3.375,00 |
| 30.07.2025 | 3,90 | 3,98 | 3,68 | 3,90 | 2,90% | 4.416,00 |
| 29.07.2025 | 3,74 | 4,05 | 3,53 | 3,79 | 1,07% | 11.873,00 |
| 28.07.2025 | 3,43 | 3,75 | 3,43 | 3,75 | 0,70% | 5.180,00 |
| 25.07.2025 | 3,70 | 3,80 | 3,60 | 3,72 | 0,44% | 3.989,00 |
| 24.07.2025 | 3,65 | 3,77 | 3,65 | 3,71 | -1,66% | 3.848,00 |
| 23.07.2025 | 3,89 | 3,97 | 3,77 | 3,77 | -3,08% | 1.265,00 |
| 22.07.2025 | 3,88 | 3,97 | 3,64 | 3,89 | 0,26% | 3.674,00 |
| 21.07.2025 | 3,69 | 3,88 | 3,69 | 3,88 | -0,51% | 2.472,00 |
| 18.07.2025 | 3,63 | 3,90 | 3,43 | 3,90 | 7,44% | 7.466,00 |
| 17.07.2025 | 3,65 | 3,76 | 3,53 | 3,63 | -0,55% | 3.792,00 |
| 16.07.2025 | 3,72 | 3,72 | 3,51 | 3,65 | -2,00% | 5.103,00 |
| 15.07.2025 | 3,75 | 3,75 | 3,64 | 3,72 | -0,68% | 5.441,00 |
| 14.07.2025 | 3,79 | 3,79 | 3,60 | 3,75 | -1,32% | 6.679,00 |
| 11.07.2025 | 3,54 | 3,93 | 3,54 | 3,80 | 8,88% | 17.917,00 |
| 10.07.2025 | 3,63 | 3,68 | 3,35 | 3,49 | 5,12% | 3.309,00 |
| 09.07.2025 | 3,69 | 3,69 | 3,32 | 3,32 | -1,19% | 6.463,00 |
| 08.07.2025 | 3,32 | 3,60 | 3,32 | 3,36 | 2,56% | 16.137,00 |
| 07.07.2025 | 3,47 | 3,47 | 3,26 | 3,28 | -1,92% | 1.405,00 |
| 03.07.2025 | 3,26 | 3,40 | 3,26 | 3,34 | 2,30% | 3.257,00 |
| 02.07.2025 | 3,22 | 3,42 | 3,12 | 3,27 | 6,35% | 13.522,00 |
| 01.07.2025 | 3,21 | 3,21 | 2,85 | 3,07 | 2,33% | 6.614,00 |
| 30.06.2025 | 3,45 | 3,45 | 3,00 | 3,00 | -9,91% | 5.307,00 |
| 27.06.2025 | 3,28 | 3,39 | 3,21 | 3,33 | 5,79% | 7.701,00 |
| 26.06.2025 | 2,97 | 3,22 | 2,96 | 3,15 | 7,43% | 4.867,00 |
| 25.06.2025 | 3,00 | 3,02 | 2,87 | 2,93 | 2,09% | 2.419,00 |
| 24.06.2025 | 2,99 | 3,08 | 2,87 | 2,87 | 0,00% | 9.407,00 |
| 23.06.2025 | 2,75 | 3,20 | 2,69 | 2,87 | -0,35% | 21.608,00 |
| 20.06.2025 | 3,09 | 3,19 | 2,82 | 2,88 | -5,57% | 14.098,00 |
| 18.06.2025 | 3,22 | 3,47 | 3,05 | 3,05 | -6,15% | 16.227,00 |
| 17.06.2025 | 3,43 | 3,48 | 3,25 | 3,25 | -0,70% | 2.130,00 |
| 16.06.2025 | 3,31 | 3,57 | 3,27 | 3,27 | -5,95% | 3.001,00 |
| 13.06.2025 | 3,41 | 3,54 | 3,25 | 3,48 | 1,46% | 3.605,00 |
| 12.06.2025 | 3,60 | 3,62 | 3,42 | 3,43 | -7,45% | 4.039,00 |
| 11.06.2025 | 3,77 | 3,77 | 3,47 | 3,71 | -1,96% | 8.471,00 |
| 10.06.2025 | 3,65 | 3,86 | 3,51 | 3,78 | 3,28% | 7.289,00 |
| 09.06.2025 | 3,67 | 3,67 | 3,37 | 3,66 | -0,81% | 8.488,00 |
| 06.06.2025 | 3,64 | 3,76 | 3,35 | 3,69 | 1,26% | 12.638,00 |
| 05.06.2025 | 3,54 | 4,11 | 3,54 | 3,64 | 6,24% | 23.280,00 |
| 04.06.2025 | 3,00 | 3,78 | 2,96 | 3,43 | 22,50% | 42.740,00 |
| 03.06.2025 | 3,23 | 3,27 | 2,80 | 2,80 | -8,32% | 12.534,00 |
| 02.06.2025 | 3,53 | 3,55 | 3,05 | 3,05 | -15,26% | 9.694,00 |
| 30.05.2025 | 3,88 | 3,88 | 3,59 | 3,60 | -2,86% | 3.447,00 |
| 29.05.2025 | 4,35 | 4,59 | 3,71 | 3,71 | -16,63% | 30.249,00 |
| 28.05.2025 | 4,29 | 4,60 | 4,29 | 4,45 | 1,60% | 11.637,00 |
| 27.05.2025 | 4,42 | 4,43 | 4,04 | 4,38 | 4,41% | 32.615,00 |
| 23.05.2025 | 4,80 | 4,80 | 3,82 | 4,20 | -0,59% | 32.030,00 |
| 22.05.2025 | 5,40 | 5,40 | 4,15 | 4,22 | -21,85% | 23.542,00 |
| 21.05.2025 | 7,38 | 7,38 | 5,34 | 5,40 | -21,34% | 38.774,00 |
| 20.05.2025 | 6,68 | 7,06 | 6,63 | 6,87 | -1,51% | 9.966,00 |
| 19.05.2025 | 6,31 | 7,65 | 5,99 | 6,97 | 2,05% | 44.344,00 |
| 16.05.2025 | 5,61 | 7,25 | 4,91 | 6,83 | 14,34% | 60.579,00 |
| 15.05.2025 | 5,13 | 6,50 | 5,12 | 5,97 | 4,25% | 39.946,00 |
| 14.05.2025 | 6,50 | 7,15 | 5,09 | 5,73 | -4,18% | 62.626,00 |
| 13.05.2025 | 8,00 | 8,85 | 5,62 | 5,98 | -23,56% | 32.345,00 |
| 12.05.2025 | 6,98 | 9,58 | 6,59 | 7,82 | 13,38% | 154.621,00 |
| 09.05.2025 | 6,74 | 6,97 | 6,26 | 6,90 | 0,88% | 18.578,00 |