3,186$
6,20%
Echtzeit-Aktienkurs Rain Enhancement Technologies Holdco Inc
Bid:
Ask:
Aktienkurse zur Rain Enhancement Technologies Holdco Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 3,21 | 3,21 | 2,85 | 3,07 | 2,33% | 6.613,00 |
| 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% | 2.999,00 |
| 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 |
| 08.05.2025 | 6,00 | 6,99 | 6,00 | 6,84 | 16,52% | 30.302,00 |
| 07.05.2025 | 4,85 | 6,00 | 4,75 | 5,87 | 17,17% | 77.998,00 |
| 06.05.2025 | 3,70 | 5,73 | 3,69 | 5,01 | 30,98% | 41.586,00 |
| 05.05.2025 | 3,93 | 4,39 | 3,56 | 3,83 | -14,81% | 71.797,00 |
| 02.05.2025 | 4,72 | 5,10 | 4,28 | 4,49 | -4,06% | 100.083,00 |
| 01.05.2025 | 4,31 | 5,39 | 4,13 | 4,68 | 5,88% | 116.701,00 |
| 30.04.2025 | 3,55 | 4,78 | 3,50 | 4,42 | 23,81% | 135.017,00 |
| 29.04.2025 | 3,23 | 3,90 | 3,18 | 3,57 | 7,21% | 113.185,00 |
| 28.04.2025 | 2,87 | 3,59 | 2,75 | 3,33 | 12,88% | 88.484,00 |
| 25.04.2025 | 2,95 | 3,28 | 2,67 | 2,95 | 2,08% | 82.578,00 |
| 24.04.2025 | 2,83 | 2,93 | 2,61 | 2,89 | 3,58% | 24.434,00 |
| 23.04.2025 | 2,55 | 2,93 | 2,50 | 2,79 | 11,15% | 40.053,00 |
| 22.04.2025 | 2,44 | 2,76 | 2,42 | 2,51 | -2,15% | 70.548,00 |
| 21.04.2025 | 2,51 | 2,68 | 2,38 | 2,57 | -2,09% | 7.293,00 |
| 17.04.2025 | 2,63 | 2,75 | 2,60 | 2,62 | -5,92% | 7.486,00 |
| 16.04.2025 | 2,71 | 2,96 | 2,64 | 2,79 | 6,64% | 9.802,00 |
| 15.04.2025 | 2,61 | 2,88 | 2,55 | 2,61 | -2,55% | 28.621,00 |
| 14.04.2025 | 2,57 | 2,93 | 2,56 | 2,68 | 1,90% | 35.825,00 |
| 11.04.2025 | 2,43 | 2,71 | 2,32 | 2,63 | 7,35% | 81.036,00 |
| 10.04.2025 | 2,29 | 2,50 | 2,26 | 2,45 | 4,03% | 156.620,00 |
| 09.04.2025 | 2,09 | 2,45 | 2,05 | 2,36 | 12,68% | 137.676,00 |
| 08.04.2025 | 2,10 | 2,10 | 1,93 | 2,09 | 2,45% | 11.902,00 |
| 07.04.2025 | 1,96 | 2,20 | 1,84 | 2,04 | -1,92% | 51.242,00 |
| 04.04.2025 | 2,04 | 2,21 | 1,98 | 2,08 | 1,46% | 14.967,00 |
| 03.04.2025 | 1,98 | 2,19 | 1,93 | 2,05 | 6,22% | 46.981,00 |
| 02.04.2025 | 2,01 | 2,16 | 1,90 | 1,93 | -4,86% | 32.064,00 |
| 01.04.2025 | 2,01 | 2,16 | 1,83 | 2,03 | 2,45% | 52.236,00 |
| 31.03.2025 | 2,03 | 2,10 | 1,85 | 1,98 | 0,00% | 17.788,00 |
| 28.03.2025 | 1,91 | 1,98 | 1,83 | 1,98 | -0,40% | 2.805,00 |
| 27.03.2025 | 2,10 | 2,10 | 1,86 | 1,99 | -2,07% | 1.720,00 |
| 26.03.2025 | 2,23 | 2,23 | 1,89 | 2,03 | 5,18% | 3.876,00 |
| 25.03.2025 | 1,90 | 2,04 | 1,88 | 1,93 | -6,31% | 3.899,00 |
| 24.03.2025 | 2,11 | 2,11 | 2,06 | 2,06 | -3,74% | 1.589,00 |
| 21.03.2025 | 2,01 | 2,25 | 1,95 | 2,14 | 1,90% | 27.476,00 |
| 20.03.2025 | 2,00 | 2,20 | 2,00 | 2,10 | -3,67% | 10.682,00 |
| 19.03.2025 | 2,41 | 2,41 | 2,17 | 2,18 | -0,06% | 6.823,00 |
| 18.03.2025 | 1,96 | 2,21 | 1,96 | 2,18 | 13,03% | 9.830,00 |
| 17.03.2025 | 2,14 | 2,14 | 1,80 | 1,93 | -2,13% | 11.470,00 |
| 14.03.2025 | 2,09 | 2,22 | 1,97 | 1,97 | -5,65% | 5.665,00 |
| 13.03.2025 | 2,12 | 2,29 | 1,94 | 2,09 | -1,88% | 18.739,00 |
| 12.03.2025 | 1,94 | 2,36 | 1,75 | 2,13 | 12,11% | 18.401,00 |
| 11.03.2025 | 1,82 | 2,21 | 1,79 | 1,90 | 2,15% | 27.183,00 |
| 10.03.2025 | 1,92 | 2,19 | 1,82 | 1,86 | -2,62% | 8.154,00 |
| 07.03.2025 | 1,93 | 2,00 | 1,86 | 1,91 | -4,07% | 5.067,00 |
| 06.03.2025 | 2,20 | 2,20 | 1,99 | 1,99 | -3,54% | 4.707,00 |
| 05.03.2025 | 2,09 | 2,22 | 2,03 | 2,06 | -3,77% | 11.149,00 |
| 04.03.2025 | 2,27 | 2,27 | 1,85 | 2,15 | -1,61% | 20.372,00 |
| 03.03.2025 | 2,28 | 2,44 | 2,18 | 2,18 | -5,22% | 739,00 |
| 28.02.2025 | 2,55 | 2,64 | 2,16 | 2,30 | -9,75% | 19.602,00 |
| 27.02.2025 | 2,27 | 2,55 | 2,20 | 2,55 | 10,32% | 19.700,00 |
| 26.02.2025 | 2,25 | 2,32 | 2,19 | 2,31 | -1,28% | 4.833,00 |
| 25.02.2025 | 2,38 | 2,40 | 2,33 | 2,34 | -4,85% | 6.581,00 |
| 24.02.2025 | 2,87 | 2,87 | 2,46 | 2,46 | -6,84% | 3.188,00 |
| 21.02.2025 | 3,14 | 3,14 | 2,60 | 2,64 | -0,75% | 13.803,00 |
| 20.02.2025 | 2,71 | 3,28 | 2,66 | 2,66 | 1,25% | 30.081,00 |
| 19.02.2025 | 2,78 | 2,78 | 2,60 | 2,63 | -7,17% | 3.464,00 |
| 18.02.2025 | 2,90 | 2,91 | 2,59 | 2,83 | -4,39% | 12.274,00 |
| 14.02.2025 | 3,10 | 3,10 | 2,96 | 2,96 | -4,52% | 14.013,00 |
| 13.02.2025 | 3,30 | 3,34 | 3,07 | 3,10 | -10,66% | 9.766,00 |
| 12.02.2025 | 3,20 | 3,57 | 3,09 | 3,47 | 5,47% | 25.243,00 |
| 11.02.2025 | 3,53 | 3,87 | 3,01 | 3,29 | 1,86% | 160.022,00 |
| 10.02.2025 | 3,45 | 3,61 | 3,10 | 3,23 | -7,98% | 140.903,00 |
| 07.02.2025 | 3,58 | 3,67 | 3,35 | 3,51 | -1,40% | 7.441,00 |
| 06.02.2025 | 3,83 | 3,83 | 3,55 | 3,56 | -8,35% | 3.113,00 |