0,706$
-12,19%
Echtzeit-Aktienkurs RAIN ENHANCEMENT TECHNOLOGIES HOLDCO INC
Bid:
Ask:
Aktienkurse zur RAIN ENHANCEMENT TECHNOLOGIES HOLDCO INC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 0,79 | 0,79 | 0,75 | 0,75 | -8,29% | 24.341,00 |
| 08.09.2026 | 0,84 | 0,87 | 0,75 | 0,82 | -3,64% | 195.541,00 |
| 04.09.2026 | 0,88 | 0,92 | 0,85 | 0,85 | -1,69% | 101.413,00 |
| 03.09.2026 | 0,90 | 0,94 | 0,86 | 0,87 | 0,63% | 93.681,00 |
| 02.09.2026 | 0,79 | 0,90 | 0,79 | 0,86 | -3,08% | 243.701,00 |
| 01.09.2026 | 0,89 | 1,08 | 0,83 | 0,89 | -1,93% | 1.625.842,00 |
| 31.08.2026 | 0,97 | 0,97 | 0,90 | 0,91 | -8,12% | 40.514,00 |
| 28.08.2026 | 1,03 | 1,04 | 0,97 | 0,99 | -2,48% | 108.893,00 |
| 27.08.2026 | 1,09 | 1,09 | 1,01 | 1,01 | -3,81% | 66.016,00 |
| 26.08.2026 | 1,10 | 1,12 | 1,01 | 1,05 | -10,26% | 369.307,00 |
| 25.08.2026 | 0,95 | 1,21 | 0,91 | 1,17 | 26,13% | 2.011.991,00 |
| 24.08.2026 | 0,84 | 0,96 | 0,84 | 0,93 | 9,65% | 146.356,00 |
| 21.08.2026 | 0,93 | 0,97 | 0,83 | 0,85 | -3,86% | 384.729,00 |
| 20.08.2026 | 0,92 | 0,93 | 0,81 | 0,88 | -3,00% | 209.119,00 |
| 19.08.2026 | 0,85 | 0,98 | 0,84 | 0,91 | 4,29% | 267.826,00 |
| 18.08.2026 | 0,88 | 0,90 | 0,83 | 0,87 | -1,23% | 95.154,00 |
| 17.08.2026 | 0,93 | 0,94 | 0,86 | 0,88 | -4,27% | 232.216,00 |
| 14.08.2026 | 0,96 | 1,00 | 0,89 | 0,92 | -5,15% | 246.807,00 |
| 13.08.2026 | 1,05 | 1,07 | 0,96 | 0,97 | -9,35% | 331.396,00 |
| 12.08.2026 | 1,09 | 1,10 | 1,02 | 1,07 | -3,60% | 358.331,00 |
| 11.08.2026 | 1,19 | 1,19 | 1,10 | 1,11 | -5,93% | 383.091,00 |
| 10.08.2026 | 1,20 | 1,25 | 1,16 | 1,18 | 0,00% | 187.490,00 |
| 07.08.2026 | 1,20 | 1,24 | 1,17 | 1,18 | -7,09% | 281.504,00 |
| 06.08.2026 | 1,25 | 1,34 | 1,20 | 1,27 | 0,79% | 659.749,00 |
| 05.08.2026 | 1,18 | 1,29 | 1,16 | 1,26 | 8,62% | 1.366.934,00 |
| 04.08.2026 | 1,53 | 1,60 | 1,14 | 1,16 | -26,58% | 18.820.387,00 |
| 03.08.2026 | 1,45 | 1,65 | 1,41 | 1,58 | 9,72% | 8.789.041,00 |
| 31.07.2026 | 1,53 | 1,60 | 1,41 | 1,44 | -6,49% | 16.263,00 |
| 30.07.2026 | 1,39 | 1,54 | 1,34 | 1,54 | 14,06% | 10.158,00 |
| 29.07.2026 | 1,36 | 1,38 | 1,30 | 1,35 | 2,29% | 5.689,00 |
| 28.07.2026 | 1,31 | 1,36 | 1,31 | 1,32 | 1,15% | 2.542,00 |
| 27.07.2026 | 1,41 | 1,45 | 1,31 | 1,31 | -10,62% | 30.023,00 |
| 24.07.2026 | 1,54 | 1,54 | 1,45 | 1,46 | -2,01% | 6.821,00 |
| 23.07.2026 | 1,77 | 1,80 | 1,42 | 1,49 | -15,82% | 18.933,00 |
| 22.07.2026 | 1,71 | 1,82 | 1,61 | 1,77 | 10,63% | 12.481,00 |
| 21.07.2026 | 1,75 | 1,89 | 1,59 | 1,60 | -11,11% | 15.043,00 |
| 20.07.2026 | 1,64 | 1,82 | 1,55 | 1,80 | 16,13% | 28.454,00 |
| 17.07.2026 | 1,58 | 1,77 | 1,55 | 1,55 | -3,73% | 7.927,00 |
| 16.07.2026 | 1,62 | 1,62 | 1,52 | 1,61 | -1,83% | 8.478,00 |
| 15.07.2026 | 1,60 | 1,72 | 1,55 | 1,64 | 3,80% | 9.439,00 |
| 14.07.2026 | 1,75 | 1,75 | 1,51 | 1,58 | -7,33% | 27.448,00 |
| 13.07.2026 | 1,81 | 1,85 | 1,67 | 1,71 | -9,79% | 22.877,00 |
| 10.07.2026 | 1,83 | 1,91 | 1,77 | 1,89 | 3,28% | 11.570,00 |
| 09.07.2026 | 1,90 | 1,94 | 1,76 | 1,83 | -4,69% | 23.406,00 |
| 08.07.2026 | 2,00 | 2,04 | 1,90 | 1,92 | 0,00% | 12.195,00 |
| 07.07.2026 | 1,99 | 2,11 | 1,92 | 1,92 | -1,54% | 34.083,00 |
| 06.07.2026 | 2,09 | 2,09 | 1,93 | 1,95 | -0,76% | 16.037,00 |
| 02.07.2026 | 2,02 | 2,04 | 1,92 | 1,97 | -0,76% | 20.625,00 |
| 01.07.2026 | 1,94 | 2,09 | 1,90 | 1,98 | -4,35% | 30.812,00 |
| 30.06.2026 | 2,44 | 2,48 | 1,90 | 2,07 | -10,00% | 285.830,00 |
| 29.06.2026 | 1,90 | 2,47 | 1,88 | 2,30 | 19,17% | 85.596,00 |
| 26.06.2026 | 1,99 | 2,10 | 1,93 | 1,93 | -3,50% | 22.740,00 |
| 25.06.2026 | 2,01 | 2,05 | 1,97 | 2,00 | -0,05% | 10.010,00 |
| 24.06.2026 | 2,31 | 2,32 | 1,98 | 2,00 | -10,27% | 39.904,00 |
| 23.06.2026 | 1,92 | 2,31 | 1,81 | 2,23 | 19,89% | 56.451,00 |
| 22.06.2026 | 2,09 | 2,09 | 1,62 | 1,86 | -9,71% | 54.774,00 |
| 18.06.2026 | 2,34 | 2,62 | 1,96 | 2,06 | -5,50% | 184.849,00 |
| 17.06.2026 | 2,21 | 2,21 | 1,99 | 2,18 | -1,80% | 30.039,00 |
| 16.06.2026 | 2,35 | 2,35 | 2,08 | 2,22 | -1,99% | 21.961,00 |
| 15.06.2026 | 2,14 | 2,47 | 2,05 | 2,27 | 11,03% | 47.898,00 |
| 12.06.2026 | 2,03 | 2,07 | 1,96 | 2,04 | 1,46% | 10.202,00 |
| 11.06.2026 | 2,01 | 2,03 | 1,96 | 2,01 | 0,03% | 7.677,00 |
| 10.06.2026 | 2,03 | 2,12 | 1,87 | 2,01 | -3,83% | 48.953,00 |
| 09.06.2026 | 2,11 | 2,23 | 2,03 | 2,09 | -4,57% | 35.720,00 |
| 08.06.2026 | 2,20 | 2,20 | 2,05 | 2,19 | -0,45% | 18.712,00 |
| 05.06.2026 | 2,18 | 2,28 | 2,09 | 2,20 | 0,92% | 10.365,00 |
| 04.06.2026 | 2,20 | 2,22 | 2,05 | 2,18 | -1,13% | 26.377,00 |
| 03.06.2026 | 2,28 | 2,31 | 2,16 | 2,21 | -4,96% | 14.872,00 |
| 02.06.2026 | 2,29 | 2,33 | 2,20 | 2,32 | 0,00% | 20.754,00 |
| 01.06.2026 | 2,37 | 2,49 | 2,16 | 2,32 | 2,20% | 24.761,00 |
| 29.05.2026 | 2,27 | 2,37 | 2,10 | 2,27 | 1,79% | 11.623,00 |
| 28.05.2026 | 2,44 | 2,47 | 2,19 | 2,23 | -9,35% | 13.315,00 |
| 27.05.2026 | 2,34 | 2,53 | 2,04 | 2,46 | 6,49% | 35.464,00 |
| 26.05.2026 | 2,48 | 2,53 | 2,31 | 2,31 | -2,94% | 49.754,00 |
| 22.05.2026 | 2,43 | 2,67 | 2,18 | 2,38 | -2,86% | 44.962,00 |
| 21.05.2026 | 2,05 | 2,78 | 2,03 | 2,45 | 21,29% | 292.445,00 |
| 20.05.2026 | 1,50 | 2,10 | 1,38 | 2,02 | 34,67% | 86.492,00 |
| 19.05.2026 | 1,60 | 1,60 | 1,50 | 1,50 | -8,26% | 10.403,00 |
| 18.05.2026 | 1,75 | 1,80 | 1,64 | 1,64 | -6,03% | 14.445,00 |
| 15.05.2026 | 1,74 | 1,79 | 1,64 | 1,74 | 0,58% | 22.957,00 |
| 14.05.2026 | 1,62 | 1,73 | 1,54 | 1,73 | 14,57% | 20.693,00 |
| 13.05.2026 | 1,49 | 1,58 | 1,48 | 1,51 | 4,14% | 14.079,00 |
| 12.05.2026 | 1,55 | 1,55 | 1,40 | 1,45 | -0,68% | 19.039,00 |
| 11.05.2026 | 1,27 | 1,59 | 1,26 | 1,46 | 14,96% | 35.251,00 |
| 08.05.2026 | 1,46 | 1,52 | 1,27 | 1,27 | -13,01% | 47.284,00 |
| 07.05.2026 | 1,87 | 1,91 | 1,43 | 1,46 | -22,34% | 92.059,00 |
| 06.05.2026 | 2,01 | 2,01 | 1,80 | 1,88 | -6,47% | 62.243,00 |
| 05.05.2026 | 2,10 | 2,17 | 1,94 | 2,01 | -4,29% | 34.733,00 |
| 04.05.2026 | 2,14 | 2,20 | 2,10 | 2,10 | -3,23% | 4.890,00 |
| 01.05.2026 | 2,19 | 2,30 | 2,12 | 2,17 | 3,83% | 4.889,00 |
| 30.04.2026 | 2,21 | 2,23 | 2,09 | 2,09 | -6,49% | 17.259,00 |
| 29.04.2026 | 2,20 | 2,25 | 2,20 | 2,24 | -1,26% | 7.461,00 |
| 28.04.2026 | 2,36 | 2,41 | 2,24 | 2,26 | -1,67% | 9.341,00 |
| 27.04.2026 | 2,31 | 2,31 | 2,30 | 2,30 | -2,04% | 2.531,00 |
| 24.04.2026 | 2,37 | 2,37 | 2,35 | 2,35 | 0,00% | 4.322,00 |
| 23.04.2026 | 2,54 | 2,60 | 2,35 | 2,35 | -7,48% | 2.189,00 |
| 22.04.2026 | 2,61 | 2,61 | 2,47 | 2,54 | 3,25% | 6.096,00 |
| 21.04.2026 | 2,64 | 2,64 | 2,46 | 2,46 | -6,10% | 9.982,00 |
| 20.04.2026 | 2,50 | 2,62 | 2,48 | 2,62 | 15,42% | 15.901,00 |
| 17.04.2026 | 2,37 | 2,37 | 2,15 | 2,27 | -0,44% | 11.021,00 |