2,020$
-4,49%
Echtzeit-Aktienkurs Rain Enhancement Technologies Holdco Inc
Bid:
Ask:
Aktienkurse zur Rain Enhancement Technologies Holdco Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 2,34 | 2,62 | 1,96 | 2,06 | -5,50% | 180.311,00 |
| 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 |
| 16.04.2026 | 2,63 | 2,63 | 2,28 | 2,28 | -9,88% | 17.773,00 |
| 15.04.2026 | 2,22 | 2,53 | 2,16 | 2,53 | 13,45% | 18.580,00 |
| 14.04.2026 | 2,29 | 2,32 | 2,11 | 2,23 | 0,45% | 22.379,00 |
| 13.04.2026 | 2,25 | 2,35 | 2,07 | 2,22 | -3,48% | 24.569,00 |
| 10.04.2026 | 2,47 | 2,47 | 1,98 | 2,30 | -1,71% | 37.650,00 |
| 09.04.2026 | 2,72 | 2,72 | 2,18 | 2,34 | -12,03% | 30.563,00 |
| 08.04.2026 | 2,68 | 2,88 | 2,60 | 2,66 | -3,27% | 30.891,00 |
| 07.04.2026 | 2,75 | 2,86 | 2,64 | 2,75 | 1,48% | 13.631,00 |
| 06.04.2026 | 3,15 | 3,15 | 2,70 | 2,71 | -8,45% | 14.251,00 |
| 02.04.2026 | 2,82 | 3,04 | 2,71 | 2,96 | 0,00% | 15.654,00 |
| 01.04.2026 | 2,72 | 3,00 | 2,59 | 2,96 | 16,54% | 23.502,00 |
| 31.03.2026 | 2,72 | 2,75 | 2,46 | 2,54 | -5,93% | 5.205,00 |
| 30.03.2026 | 2,73 | 2,80 | 2,64 | 2,70 | -1,82% | 7.105,00 |
| 27.03.2026 | 2,85 | 2,85 | 2,71 | 2,75 | -3,51% | 6.077,00 |
| 26.03.2026 | 2,82 | 2,85 | 2,67 | 2,85 | 3,07% | 6.256,00 |
| 25.03.2026 | 2,95 | 3,00 | 2,66 | 2,77 | -0,90% | 11.017,00 |
| 24.03.2026 | 2,91 | 2,93 | 2,74 | 2,79 | -8,22% | 9.193,00 |
| 23.03.2026 | 2,97 | 3,10 | 2,87 | 3,04 | 0,33% | 9.907,00 |
| 20.03.2026 | 3,13 | 3,18 | 2,94 | 3,03 | -0,98% | 24.774,00 |
| 19.03.2026 | 3,77 | 3,79 | 2,90 | 3,06 | -15,47% | 48.072,00 |
| 18.03.2026 | 3,47 | 3,62 | 3,24 | 3,62 | 2,26% | 13.823,00 |
| 17.03.2026 | 3,21 | 3,61 | 3,12 | 3,54 | 13,83% | 37.814,00 |
| 16.03.2026 | 2,85 | 3,11 | 2,75 | 3,11 | 6,14% | 15.046,00 |
| 13.03.2026 | 3,03 | 3,03 | 2,71 | 2,93 | 6,93% | 120.936,00 |
| 12.03.2026 | 3,16 | 3,16 | 2,74 | 2,74 | -9,27% | 14.328,00 |
| 11.03.2026 | 2,84 | 3,24 | 2,69 | 3,02 | 7,86% | 23.093,00 |
| 10.03.2026 | 2,79 | 2,81 | 2,70 | 2,80 | -0,36% | 3.367,00 |
| 09.03.2026 | 2,76 | 2,84 | 2,68 | 2,81 | 0,36% | 6.006,00 |
| 06.03.2026 | 2,85 | 2,85 | 2,63 | 2,80 | 0,72% | 4.927,00 |
| 05.03.2026 | 2,83 | 2,83 | 2,70 | 2,78 | -1,07% | 14.438,00 |
| 04.03.2026 | 2,70 | 2,85 | 2,58 | 2,81 | 6,44% | 28.917,00 |
| 03.03.2026 | 2,60 | 2,67 | 2,55 | 2,64 | 2,72% | 8.065,00 |
| 02.03.2026 | 2,62 | 2,66 | 2,46 | 2,57 | 0,00% | 9.790,00 |
| 27.02.2026 | 2,56 | 2,59 | 2,45 | 2,57 | -1,53% | 22.755,00 |
| 26.02.2026 | 2,59 | 2,61 | 2,54 | 2,61 | 1,16% | 5.934,00 |
| 25.02.2026 | 2,69 | 2,84 | 2,55 | 2,58 | 2,38% | 7.995,00 |
| 24.02.2026 | 2,70 | 2,75 | 2,52 | 2,52 | 0,40% | 11.026,00 |
| 23.02.2026 | 2,55 | 2,98 | 2,51 | 2,51 | -3,09% | 9.514,00 |
| 20.02.2026 | 2,65 | 2,69 | 2,59 | 2,59 | -1,52% | 8.980,00 |
| 19.02.2026 | 2,61 | 2,78 | 2,57 | 2,63 | 0,38% | 19.633,00 |
| 18.02.2026 | 2,85 | 2,85 | 2,55 | 2,62 | -7,75% | 21.297,00 |
| 17.02.2026 | 3,00 | 3,00 | 2,55 | 2,84 | 2,16% | 55.564,00 |
| 13.02.2026 | 2,44 | 3,04 | 2,44 | 2,78 | 24,11% | 379.781,00 |
| 12.02.2026 | 2,28 | 2,39 | 2,24 | 2,24 | 2,28% | 39.586,00 |
| 11.02.2026 | 2,21 | 2,23 | 2,11 | 2,19 | -0,27% | 18.670,00 |
| 10.02.2026 | 2,14 | 2,25 | 2,07 | 2,20 | 2,14% | 5.459,00 |
| 09.02.2026 | 2,27 | 2,28 | 2,10 | 2,15 | -1,83% | 10.091,00 |
| 06.02.2026 | 2,23 | 2,41 | 2,18 | 2,19 | -2,67% | 5.015,00 |
| 05.02.2026 | 2,30 | 2,40 | 2,25 | 2,25 | 2,27% | 9.024,00 |
| 04.02.2026 | 2,33 | 2,35 | 2,20 | 2,20 | -2,44% | 5.063,00 |
| 03.02.2026 | 2,35 | 2,38 | 2,26 | 2,26 | -1,53% | 5.531,00 |
| 02.02.2026 | 2,55 | 2,55 | 2,29 | 2,29 | -3,78% | 19.446,00 |
| 30.01.2026 | 2,85 | 2,85 | 2,37 | 2,38 | -13,08% | 23.321,00 |
| 29.01.2026 | 2,83 | 3,01 | 2,74 | 2,74 | -5,26% | 7.008,00 |
| 28.01.2026 | 2,80 | 2,95 | 2,77 | 2,89 | -0,34% | 8.995,00 |
| 27.01.2026 | 2,87 | 2,91 | 2,80 | 2,90 | 1,05% | 3.583,00 |