9,523$
-0,70%
Echtzeit-Aktienkurs Reservoir Media
Bid:
Ask:
Aktienkurse zur Reservoir Media Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 9,56 | 9,56 | 9,48 | 9,54 | -0,52% | 28.990,00 |
| 19.10.2026 | 9,49 | 9,59 | 9,40 | 9,59 | 1,59% | 41.086,00 |
| 16.10.2026 | 9,64 | 9,64 | 9,44 | 9,44 | -1,87% | 38.070,00 |
| 15.10.2026 | 9,70 | 9,70 | 9,59 | 9,62 | 0,00% | 32.243,00 |
| 14.10.2026 | 9,53 | 9,66 | 9,49 | 9,62 | 0,31% | 53.537,00 |
| 13.10.2026 | 9,55 | 9,69 | 9,48 | 9,59 | 0,52% | 38.337,00 |
| 12.10.2026 | 9,53 | 9,65 | 9,52 | 9,54 | -0,63% | 25.445,00 |
| 09.10.2026 | 9,45 | 9,60 | 9,35 | 9,60 | 2,02% | 68.812,00 |
| 08.10.2026 | 9,70 | 9,85 | 9,40 | 9,41 | -2,99% | 97.915,00 |
| 07.10.2026 | 9,54 | 9,77 | 9,54 | 9,70 | 1,15% | 28.122,00 |
| 06.10.2026 | 9,62 | 9,65 | 9,56 | 9,59 | 0,52% | 18.721,00 |
| 05.10.2026 | 9,50 | 9,73 | 9,50 | 9,54 | 0,21% | 52.768,00 |
| 02.10.2026 | 9,68 | 9,69 | 8,98 | 9,52 | -1,50% | 39.494,00 |
| 01.10.2026 | 9,58 | 9,77 | 9,43 | 9,67 | 1,74% | 45.061,00 |
| 30.09.2026 | 9,52 | 9,67 | 9,46 | 9,50 | 0,00% | 40.985,00 |
| 29.09.2026 | 9,55 | 9,55 | 9,39 | 9,50 | -0,63% | 29.106,00 |
| 28.09.2026 | 9,30 | 9,64 | 9,30 | 9,56 | 0,74% | 28.012,00 |
| 25.09.2026 | 9,44 | 9,59 | 9,44 | 9,49 | -0,21% | 34.879,00 |
| 24.09.2026 | 9,51 | 9,69 | 9,48 | 9,51 | -0,63% | 42.650,00 |
| 23.09.2026 | 9,57 | 9,60 | 9,48 | 9,57 | -0,10% | 26.239,00 |
| 22.09.2026 | 9,64 | 9,69 | 9,42 | 9,58 | 0,00% | 61.361,00 |
| 21.09.2026 | 9,30 | 9,65 | 9,23 | 9,58 | 2,24% | 46.771,00 |
| 18.09.2026 | 9,27 | 9,39 | 9,05 | 9,37 | 0,32% | 816.649,00 |
| 17.09.2026 | 9,53 | 9,53 | 9,29 | 9,34 | -1,16% | 58.440,00 |
| 16.09.2026 | 9,33 | 9,48 | 9,28 | 9,45 | 1,23% | 80.890,00 |
| 15.09.2026 | 9,36 | 9,41 | 9,23 | 9,34 | 0,05% | 82.410,00 |
| 14.09.2026 | 9,49 | 9,49 | 9,15 | 9,33 | -1,48% | 103.899,00 |
| 11.09.2026 | 9,45 | 9,63 | 9,04 | 9,47 | 7,49% | 119.712,00 |
| 10.09.2026 | 8,86 | 9,03 | 8,59 | 8,81 | -0,51% | 86.285,00 |
| 09.09.2026 | 9,09 | 9,41 | 8,79 | 8,86 | -3,22% | 115.077,00 |
| 08.09.2026 | 9,66 | 9,66 | 8,58 | 9,15 | -6,06% | 191.702,00 |
| 04.09.2026 | 9,69 | 9,85 | 9,66 | 9,74 | -0,31% | 29.904,00 |
| 03.09.2026 | 9,82 | 9,85 | 9,74 | 9,77 | -0,31% | 24.127,00 |
| 02.09.2026 | 9,69 | 9,83 | 9,66 | 9,80 | 1,77% | 39.433,00 |
| 01.09.2026 | 9,78 | 9,83 | 9,55 | 9,63 | -0,31% | 48.756,00 |
| 31.08.2026 | 9,44 | 9,69 | 9,44 | 9,66 | 0,00% | 32.680,00 |
| 28.08.2026 | 9,67 | 9,79 | 9,61 | 9,66 | -0,92% | 38.404,00 |
| 27.08.2026 | 9,80 | 9,90 | 9,75 | 9,75 | -1,27% | 29.433,00 |
| 26.08.2026 | 9,95 | 9,96 | 9,75 | 9,88 | -0,85% | 37.745,00 |
| 25.08.2026 | 9,76 | 10,06 | 9,76 | 9,96 | 1,53% | 14.249,00 |
| 24.08.2026 | 9,85 | 9,95 | 9,80 | 9,81 | -0,81% | 26.602,00 |
| 21.08.2026 | 9,82 | 10,10 | 9,47 | 9,89 | 1,23% | 28.245,00 |
| 20.08.2026 | 9,81 | 9,86 | 9,67 | 9,77 | -1,11% | 29.642,00 |
| 19.08.2026 | 9,89 | 10,10 | 9,78 | 9,88 | 1,75% | 37.586,00 |
| 18.08.2026 | 9,85 | 9,94 | 9,71 | 9,71 | -0,92% | 17.706,00 |
| 17.08.2026 | 9,87 | 10,08 | 9,76 | 9,80 | -1,61% | 35.975,00 |
| 14.08.2026 | 10,06 | 10,20 | 9,96 | 9,96 | 0,00% | 48.381,00 |
| 13.08.2026 | 9,80 | 10,00 | 9,80 | 9,96 | 1,63% | 39.283,00 |
| 12.08.2026 | 9,94 | 9,98 | 9,78 | 9,80 | -1,11% | 68.399,00 |
| 11.08.2026 | 9,96 | 9,99 | 9,84 | 9,91 | -0,75% | 25.224,00 |
| 10.08.2026 | 10,07 | 10,11 | 9,89 | 9,99 | -1,33% | 61.705,00 |
| 07.08.2026 | 10,29 | 10,38 | 10,00 | 10,12 | -1,36% | 42.702,00 |
| 06.08.2026 | 10,55 | 10,55 | 10,22 | 10,26 | 0,10% | 24.638,00 |
| 05.08.2026 | 10,01 | 10,25 | 9,81 | 10,25 | 1,69% | 51.641,00 |
| 04.08.2026 | 10,02 | 10,68 | 9,85 | 10,08 | -0,88% | 74.732,00 |
| 03.08.2026 | 10,24 | 10,50 | 10,14 | 10,17 | -0,68% | 42.978,00 |
| 31.07.2026 | 10,74 | 10,75 | 10,20 | 10,24 | -4,92% | 30.828,00 |
| 30.07.2026 | 10,97 | 10,97 | 10,56 | 10,77 | -2,27% | 27.535,00 |
| 29.07.2026 | 11,10 | 11,10 | 10,96 | 11,02 | -0,63% | 51.995,00 |
| 28.07.2026 | 10,83 | 11,22 | 10,74 | 11,09 | 3,45% | 106.851,00 |
| 27.07.2026 | 10,64 | 10,81 | 10,59 | 10,72 | 0,85% | 97.965,00 |
| 24.07.2026 | 10,52 | 10,75 | 10,50 | 10,63 | 1,33% | 66.748,00 |
| 23.07.2026 | 10,15 | 10,56 | 10,02 | 10,49 | 2,24% | 136.679,00 |
| 22.07.2026 | 10,21 | 10,27 | 10,16 | 10,26 | 0,49% | 34.142,00 |
| 21.07.2026 | 10,09 | 10,23 | 10,05 | 10,21 | 0,59% | 67.107,00 |
| 20.07.2026 | 10,32 | 10,32 | 10,10 | 10,15 | -0,68% | 78.579,00 |
| 17.07.2026 | 10,19 | 10,28 | 10,18 | 10,22 | 0,10% | 49.805,00 |
| 16.07.2026 | 10,25 | 10,31 | 10,19 | 10,21 | -0,29% | 33.682,00 |
| 15.07.2026 | 10,25 | 10,27 | 10,11 | 10,24 | 0,94% | 81.450,00 |
| 14.07.2026 | 10,15 | 10,24 | 10,13 | 10,15 | 0,15% | 43.927,00 |
| 13.07.2026 | 10,22 | 10,24 | 10,01 | 10,13 | -0,69% | 46.318,00 |
| 10.07.2026 | 10,23 | 10,23 | 10,15 | 10,20 | 0,00% | 28.040,00 |
| 09.07.2026 | 10,18 | 10,25 | 10,14 | 10,20 | 0,34% | 13.511,00 |
| 08.07.2026 | 10,13 | 10,28 | 10,00 | 10,17 | 0,15% | 49.834,00 |
| 07.07.2026 | 10,15 | 10,49 | 10,12 | 10,15 | 0,79% | 48.420,00 |
| 06.07.2026 | 10,17 | 10,20 | 10,06 | 10,07 | -1,27% | 28.944,00 |
| 02.07.2026 | 10,32 | 10,34 | 10,01 | 10,20 | -0,92% | 34.346,00 |
| 01.07.2026 | 10,10 | 10,32 | 10,03 | 10,30 | 3,99% | 52.799,00 |
| 30.06.2026 | 10,20 | 10,34 | 9,90 | 9,90 | -2,94% | 154.341,00 |
| 29.06.2026 | 10,09 | 10,29 | 10,07 | 10,20 | 1,49% | 41.184,00 |
| 26.06.2026 | 10,15 | 10,29 | 10,01 | 10,05 | -0,30% | 233.686,00 |
| 25.06.2026 | 10,22 | 10,24 | 10,06 | 10,08 | -1,24% | 27.299,00 |
| 24.06.2026 | 10,17 | 10,26 | 10,15 | 10,21 | -0,03% | 31.391,00 |
| 23.06.2026 | 10,19 | 10,26 | 10,10 | 10,21 | 0,84% | 25.319,00 |
| 22.06.2026 | 10,15 | 10,23 | 10,10 | 10,13 | -0,65% | 48.967,00 |
| 19.06.2026 | 10,20 | 10,21 | 10,19 | 10,19 | -0,08% | - |
| 18.06.2026 | 10,27 | 10,27 | 10,15 | 10,20 | -0,26% | 89.689,00 |
| 17.06.2026 | 10,13 | 10,27 | 10,13 | 10,23 | 0,17% | 41.040,00 |
| 16.06.2026 | 10,11 | 10,26 | 10,10 | 10,21 | -0,20% | 55.203,00 |
| 15.06.2026 | 10,17 | 10,33 | 10,12 | 10,23 | -0,20% | 72.568,00 |
| 12.06.2026 | 10,28 | 10,34 | 10,06 | 10,25 | 0,00% | 36.203,00 |
| 11.06.2026 | 10,57 | 10,57 | 10,17 | 10,25 | -2,29% | 46.455,00 |
| 10.06.2026 | 10,25 | 10,53 | 10,20 | 10,49 | 3,35% | 54.839,00 |
| 09.06.2026 | 10,16 | 10,41 | 10,14 | 10,15 | -0,10% | 61.497,00 |
| 08.06.2026 | 10,32 | 10,41 | 10,15 | 10,16 | -1,55% | 29.074,00 |
| 05.06.2026 | 10,50 | 10,59 | 10,19 | 10,32 | 0,88% | 30.252,00 |
| 04.06.2026 | 10,15 | 10,36 | 10,15 | 10,23 | 0,89% | 59.612,00 |
| 03.06.2026 | 10,12 | 10,32 | 9,93 | 10,14 | 0,20% | 111.622,00 |
| 02.06.2026 | 10,14 | 10,21 | 9,98 | 10,12 | -1,27% | 53.375,00 |
| 01.06.2026 | 10,32 | 10,39 | 10,10 | 10,25 | -0,68% | 121.372,00 |