4,170$
6,38%
Echtzeit-Aktienkurs Rain Enhancement Technologies Holdco Inc
Bid:
Ask:
Aktienkurse zur Rain Enhancement Technologies Holdco Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 3,93 | 4,05 | 3,76 | 3,76 | -4,08% | 39.857,00 |
| 08.01.2026 | 4,01 | 4,03 | 3,76 | 3,92 | 2,35% | 12.415,00 |
| 07.01.2026 | 3,78 | 4,05 | 3,58 | 3,83 | 0,52% | 23.459,00 |
| 06.01.2026 | 4,08 | 4,29 | 3,69 | 3,81 | -3,79% | 91.493,00 |
| 05.01.2026 | 5,05 | 5,05 | 3,84 | 3,96 | -20,80% | 103.117,00 |
| 02.01.2026 | 5,75 | 5,75 | 4,93 | 5,00 | -14,38% | 44.542,00 |
| 31.12.2025 | 7,12 | 7,77 | 5,30 | 5,84 | -28,17% | 143.894,00 |
| 30.12.2025 | 7,90 | 8,19 | 6,89 | 8,13 | 2,39% | 63.080,00 |
| 29.12.2025 | 6,50 | 8,40 | 6,04 | 7,94 | 20,58% | 52.716,00 |
| 26.12.2025 | 7,02 | 7,02 | 6,58 | 6,59 | -8,44% | 19.112,00 |
| 24.12.2025 | 7,49 | 7,72 | 6,50 | 7,19 | -4,74% | 41.029,00 |
| 23.12.2025 | 8,00 | 8,13 | 7,50 | 7,55 | -2,08% | 58.738,00 |
| 22.12.2025 | 7,38 | 8,52 | 7,38 | 7,71 | 5,33% | 93.049,00 |
| 19.12.2025 | 6,53 | 7,40 | 6,53 | 7,32 | 12,96% | 37.389,00 |
| 18.12.2025 | 6,35 | 6,50 | 6,20 | 6,48 | 9,64% | 8.865,00 |
| 17.12.2025 | 6,35 | 6,41 | 5,84 | 5,91 | -0,17% | 17.844,00 |
| 16.12.2025 | 5,88 | 6,24 | 5,74 | 5,92 | -1,99% | 20.637,00 |
| 15.12.2025 | 6,62 | 6,94 | 6,02 | 6,04 | -2,42% | 41.256,00 |
| 12.12.2025 | 6,34 | 6,34 | 5,86 | 6,19 | -1,12% | 18.502,00 |
| 11.12.2025 | 6,34 | 6,63 | 6,05 | 6,26 | 2,29% | 38.207,00 |
| 10.12.2025 | 5,58 | 6,19 | 5,58 | 6,12 | 10,07% | 30.565,00 |
| 09.12.2025 | 5,72 | 5,72 | 5,49 | 5,56 | -0,62% | 9.452,00 |
| 08.12.2025 | 5,60 | 5,99 | 5,42 | 5,59 | 2,47% | 10.356,00 |
| 05.12.2025 | 5,96 | 6,00 | 5,46 | 5,46 | -6,02% | 6.328,00 |
| 04.12.2025 | 5,74 | 6,01 | 5,28 | 5,81 | 7,59% | 15.238,00 |
| 03.12.2025 | 5,06 | 5,50 | 5,01 | 5,40 | 4,05% | 15.688,00 |
| 02.12.2025 | 5,94 | 5,94 | 4,99 | 5,19 | -5,46% | 9.247,00 |
| 01.12.2025 | 5,65 | 5,69 | 5,47 | 5,49 | 1,67% | 12.488,00 |
| 28.11.2025 | 5,40 | 5,74 | 5,11 | 5,40 | 1,77% | 19.687,00 |
| 26.11.2025 | 5,66 | 5,98 | 5,31 | 5,31 | -4,22% | 19.843,00 |
| 25.11.2025 | 4,86 | 5,59 | 4,86 | 5,54 | 14,46% | 40.273,00 |
| 24.11.2025 | 4,95 | 5,32 | 4,69 | 4,84 | 1,04% | 23.291,00 |
| 21.11.2025 | 4,38 | 5,16 | 4,38 | 4,79 | 6,21% | 23.164,00 |
| 20.11.2025 | 4,53 | 4,67 | 4,25 | 4,51 | -0,44% | 16.382,00 |
| 19.11.2025 | 4,39 | 4,63 | 4,20 | 4,53 | 1,57% | 3.931,00 |
| 18.11.2025 | 5,06 | 5,53 | 4,17 | 4,46 | -17,56% | 77.711,00 |
| 17.11.2025 | 6,03 | 6,20 | 5,26 | 5,41 | -12,74% | 55.617,00 |
| 14.11.2025 | 5,40 | 6,57 | 5,23 | 6,20 | 11,31% | 53.632,00 |
| 13.11.2025 | 5,34 | 5,76 | 4,93 | 5,57 | 6,10% | 48.993,00 |
| 12.11.2025 | 5,07 | 5,40 | 4,56 | 5,25 | -3,49% | 122.236,00 |
| 11.11.2025 | 6,50 | 6,59 | 4,95 | 5,44 | 10,34% | 2.757.448,00 |
| 10.11.2025 | 5,07 | 5,07 | 4,90 | 4,93 | -2,76% | 5.120,00 |
| 07.11.2025 | 4,87 | 5,07 | 4,87 | 5,07 | 1,60% | 1.994,00 |
| 06.11.2025 | 5,00 | 5,15 | 4,99 | 4,99 | -1,96% | 1.704,00 |
| 05.11.2025 | 5,33 | 5,33 | 5,02 | 5,09 | -0,20% | 7.143,00 |
| 04.11.2025 | 5,50 | 5,50 | 5,07 | 5,10 | -5,73% | 1.078,00 |
| 03.11.2025 | 5,26 | 5,64 | 4,99 | 5,41 | 2,85% | 4.253,00 |
| 31.10.2025 | 5,10 | 5,90 | 5,01 | 5,26 | -9,08% | 16.218,00 |
| 30.10.2025 | 5,81 | 5,81 | 5,67 | 5,79 | -2,39% | 3.005,00 |
| 29.10.2025 | 5,95 | 6,05 | 5,78 | 5,93 | -1,22% | 7.074,00 |
| 28.10.2025 | 5,92 | 6,87 | 5,72 | 6,00 | 3,09% | 86.797,00 |
| 27.10.2025 | 5,73 | 6,03 | 5,63 | 5,82 | -1,52% | 5.362,00 |
| 24.10.2025 | 5,64 | 6,00 | 5,50 | 5,91 | 1,55% | 13.373,00 |
| 23.10.2025 | 5,90 | 5,90 | 5,63 | 5,82 | -3,00% | 8.324,00 |
| 22.10.2025 | 5,91 | 6,03 | 5,45 | 6,00 | 10,09% | 53.300,00 |
| 21.10.2025 | 5,50 | 5,60 | 4,95 | 5,45 | -3,54% | 12.330,00 |
| 20.10.2025 | 4,99 | 5,65 | 4,77 | 5,65 | 13,68% | 19.195,00 |
| 17.10.2025 | 5,00 | 5,44 | 4,68 | 4,97 | -0,80% | 24.493,00 |
| 16.10.2025 | 5,34 | 5,50 | 5,01 | 5,01 | -2,91% | 18.892,00 |
| 15.10.2025 | 4,71 | 6,66 | 4,58 | 5,16 | 8,63% | 142.860,00 |
| 14.10.2025 | 5,09 | 5,09 | 4,55 | 4,75 | -1,04% | 4.672,00 |
| 13.10.2025 | 4,71 | 5,56 | 4,62 | 4,80 | 0,00% | 8.864,00 |
| 10.10.2025 | 5,57 | 5,57 | 4,66 | 4,80 | -13,04% | 9.685,00 |
| 09.10.2025 | 5,52 | 5,52 | 5,52 | 5,52 | 7,18% | 7.207,00 |
| 08.10.2025 | 5,18 | 5,18 | 5,11 | 5,15 | 1,20% | 3.160,00 |
| 07.10.2025 | 5,14 | 5,30 | 4,99 | 5,09 | 3,86% | 8.387,00 |
| 06.10.2025 | 5,03 | 5,03 | 4,63 | 4,90 | 5,60% | 5.779,00 |
| 03.10.2025 | 5,23 | 5,23 | 4,64 | 4,64 | -7,75% | 1.293,00 |
| 02.10.2025 | 5,25 | 5,38 | 5,03 | 5,03 | -3,82% | 6.817,00 |
| 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 |