7,800$
-0,89%
Echtzeit-Aktienkurs Re/Max Holdings
Bid:
Ask:
Aktienkurse zur Re/Max Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 7,91 | 7,91 | 7,79 | 7,80 | -0,89% | 5.416,00 |
| 08.05.2025 | 8,00 | 8,11 | 7,78 | 7,87 | -1,50% | 131.268,00 |
| 07.05.2025 | 8,22 | 8,22 | 7,82 | 7,99 | 1,01% | 114.088,00 |
| 06.05.2025 | 7,93 | 8,13 | 7,82 | 7,91 | -0,38% | 116.295,00 |
| 05.05.2025 | 8,14 | 8,14 | 7,91 | 7,94 | -2,10% | 163.645,00 |
| 02.05.2025 | 8,06 | 8,46 | 7,70 | 8,11 | 4,11% | 192.692,00 |
| 01.05.2025 | 7,61 | 7,89 | 7,61 | 7,79 | 1,83% | 169.840,00 |
| 30.04.2025 | 7,61 | 7,74 | 7,39 | 7,65 | -0,91% | 88.849,00 |
| 29.04.2025 | 7,50 | 7,79 | 7,45 | 7,72 | 2,52% | 134.456,00 |
| 28.04.2025 | 7,49 | 7,62 | 7,39 | 7,53 | 0,94% | 92.808,00 |
| 25.04.2025 | 7,32 | 7,46 | 7,26 | 7,46 | 0,95% | 91.920,00 |
| 24.04.2025 | 7,27 | 7,44 | 7,19 | 7,39 | 2,21% | 97.110,00 |
| 23.04.2025 | 7,41 | 7,66 | 7,16 | 7,23 | 1,40% | 130.413,00 |
| 22.04.2025 | 7,10 | 7,26 | 7,02 | 7,13 | 1,28% | 124.417,00 |
| 21.04.2025 | 7,11 | 7,23 | 6,95 | 7,04 | -3,43% | 155.021,00 |
| 17.04.2025 | 7,45 | 7,67 | 7,25 | 7,29 | -2,80% | 150.920,00 |
| 16.04.2025 | 7,32 | 7,65 | 7,22 | 7,50 | 1,63% | 141.557,00 |
| 15.04.2025 | 7,40 | 7,55 | 7,36 | 7,38 | -0,14% | 73.109,00 |
| 14.04.2025 | 7,43 | 7,45 | 7,14 | 7,39 | 3,21% | 125.614,00 |
| 11.04.2025 | 7,24 | 7,30 | 6,94 | 7,16 | -0,69% | 187.040,00 |
| 10.04.2025 | 7,45 | 7,57 | 7,07 | 7,21 | -6,49% | 135.950,00 |
| 09.04.2025 | 7,10 | 7,87 | 6,90 | 7,71 | 6,05% | 224.924,00 |
| 08.04.2025 | 7,71 | 7,84 | 7,17 | 7,27 | -3,32% | 155.087,00 |
| 07.04.2025 | 7,70 | 8,16 | 7,40 | 7,52 | -4,93% | 201.923,00 |
| 04.04.2025 | 7,75 | 8,00 | 7,48 | 7,91 | -0,88% | 304.458,00 |
| 03.04.2025 | 8,13 | 8,20 | 7,86 | 7,98 | -4,77% | 178.611,00 |
| 02.04.2025 | 8,38 | 8,45 | 8,21 | 8,38 | -0,59% | 84.583,00 |
| 01.04.2025 | 8,36 | 8,49 | 8,20 | 8,43 | 0,72% | 161.910,00 |
| 31.03.2025 | 8,37 | 8,47 | 8,29 | 8,37 | -2,22% | 87.134,00 |
| 28.03.2025 | 8,89 | 8,89 | 8,46 | 8,56 | -3,60% | 77.302,00 |
| 27.03.2025 | 8,60 | 8,92 | 8,60 | 8,88 | 0,57% | 78.920,00 |
| 26.03.2025 | 8,90 | 8,99 | 8,67 | 8,83 | -0,23% | 106.302,00 |
| 25.03.2025 | 9,05 | 9,05 | 8,82 | 8,85 | -2,75% | 117.272,00 |
| 24.03.2025 | 8,95 | 9,39 | 8,89 | 9,10 | 2,25% | 158.263,00 |
| 21.03.2025 | 9,01 | 9,18 | 8,74 | 8,90 | -3,05% | 267.052,00 |
| 20.03.2025 | 9,10 | 9,37 | 9,01 | 9,18 | 0,22% | 122.905,00 |
| 19.03.2025 | 8,83 | 9,18 | 8,80 | 9,16 | 3,97% | 169.647,00 |
| 18.03.2025 | 8,76 | 8,86 | 8,64 | 8,81 | 0,23% | 105.886,00 |
| 17.03.2025 | 8,74 | 8,90 | 8,66 | 8,79 | 1,03% | 185.120,00 |
| 14.03.2025 | 8,45 | 8,74 | 8,39 | 8,70 | 4,32% | 171.193,00 |
| 13.03.2025 | 8,66 | 8,70 | 8,25 | 8,34 | -3,70% | 158.372,00 |
| 12.03.2025 | 8,73 | 8,77 | 8,40 | 8,66 | 0,58% | 360.088,00 |
| 11.03.2025 | 8,46 | 8,72 | 8,33 | 8,61 | 1,06% | 219.506,00 |
| 10.03.2025 | 8,59 | 8,74 | 8,39 | 8,52 | 1,07% | 241.719,00 |
| 07.03.2025 | 8,58 | 8,58 | 8,16 | 8,43 | -2,20% | 192.360,00 |
| 06.03.2025 | 8,96 | 8,96 | 8,59 | 8,62 | -2,82% | 139.993,00 |
| 05.03.2025 | 8,97 | 9,06 | 8,72 | 8,87 | -1,00% | 230.976,00 |
| 04.03.2025 | 8,46 | 9,02 | 8,40 | 8,96 | 4,43% | 184.327,00 |
| 03.03.2025 | 8,89 | 9,00 | 8,49 | 8,58 | -3,38% | 132.578,00 |
| 28.02.2025 | 8,90 | 8,99 | 8,69 | 8,88 | -1,55% | 244.689,00 |
| 27.02.2025 | 9,26 | 9,37 | 8,97 | 9,02 | -3,63% | 181.372,00 |
| 26.02.2025 | 9,29 | 9,50 | 9,18 | 9,36 | 0,32% | 109.905,00 |
| 25.02.2025 | 9,08 | 9,41 | 8,95 | 9,33 | 4,48% | 152.446,00 |
| 24.02.2025 | 9,12 | 9,12 | 8,75 | 8,93 | -1,98% | 186.265,00 |
| 21.02.2025 | 9,87 | 9,87 | 8,71 | 9,11 | -10,25% | 296.546,00 |
| 20.02.2025 | 10,46 | 10,46 | 10,06 | 10,15 | -3,06% | 137.640,00 |
| 19.02.2025 | 10,07 | 10,61 | 9,98 | 10,47 | 2,85% | 104.088,00 |
| 18.02.2025 | 10,11 | 10,25 | 10,01 | 10,18 | 0,49% | 86.740,00 |
| 14.02.2025 | 10,13 | 10,30 | 10,03 | 10,13 | 0,70% | 75.884,00 |
| 13.02.2025 | 9,91 | 10,12 | 9,74 | 10,06 | 2,65% | 115.328,00 |
| 12.02.2025 | 9,74 | 9,86 | 9,66 | 9,80 | -1,31% | 105.210,00 |
| 11.02.2025 | 9,85 | 10,15 | 9,81 | 9,93 | -0,90% | 115.423,00 |
| 10.02.2025 | 10,23 | 10,32 | 10,00 | 10,02 | -1,76% | 62.514,00 |
| 07.02.2025 | 10,30 | 10,42 | 10,07 | 10,20 | -1,26% | 90.016,00 |
| 06.02.2025 | 10,38 | 10,67 | 10,30 | 10,33 | 0,58% | 102.054,00 |
| 05.02.2025 | 10,06 | 10,28 | 9,95 | 10,27 | 2,29% | 96.134,00 |
| 04.02.2025 | 9,78 | 10,08 | 9,78 | 10,04 | 2,45% | 78.812,00 |
| 03.02.2025 | 9,66 | 9,87 | 9,59 | 9,80 | -1,80% | 123.872,00 |
| 31.01.2025 | 10,29 | 10,32 | 9,88 | 9,98 | -3,01% | 92.127,00 |
| 30.01.2025 | 10,33 | 10,48 | 10,22 | 10,29 | 0,88% | 104.623,00 |
| 29.01.2025 | 10,42 | 10,46 | 9,98 | 10,20 | -2,58% | 89.109,00 |
| 28.01.2025 | 10,35 | 10,57 | 10,25 | 10,47 | 1,36% | 102.833,00 |
| 27.01.2025 | 10,25 | 10,57 | 10,18 | 10,33 | 1,27% | 109.872,00 |
| 24.01.2025 | 10,34 | 10,45 | 10,17 | 10,20 | -2,02% | 106.899,00 |
| 23.01.2025 | 10,11 | 10,42 | 10,05 | 10,41 | 1,36% | 90.781,00 |
| 22.01.2025 | 9,86 | 10,34 | 9,86 | 10,27 | 1,99% | 115.272,00 |
| 21.01.2025 | 9,97 | 10,12 | 9,88 | 10,07 | 0,80% | 145.040,00 |
| 17.01.2025 | 10,18 | 10,23 | 9,93 | 9,99 | -0,79% | 134.790,00 |
| 16.01.2025 | 9,92 | 10,19 | 9,84 | 10,07 | 1,31% | 103.027,00 |
| 15.01.2025 | 9,79 | 10,28 | 9,79 | 9,94 | 7,46% | 182.661,00 |
| 14.01.2025 | 9,63 | 9,63 | 9,14 | 9,25 | -2,32% | 216.406,00 |
| 13.01.2025 | 9,56 | 9,56 | 9,14 | 9,47 | -1,87% | 153.757,00 |
| 10.01.2025 | 9,89 | 9,89 | 9,25 | 9,65 | -3,69% | 259.548,00 |
| 08.01.2025 | 10,09 | 10,11 | 9,82 | 10,02 | -1,47% | 144.183,00 |
| 07.01.2025 | 10,46 | 10,55 | 10,11 | 10,17 | -3,14% | 159.973,00 |
| 06.01.2025 | 10,70 | 10,83 | 10,47 | 10,50 | -1,04% | 114.876,00 |
| 03.01.2025 | 10,68 | 10,78 | 10,44 | 10,61 | 2,51% | 158.467,00 |
| 02.01.2025 | 10,80 | 10,81 | 10,25 | 10,35 | -3,00% | 123.669,00 |
| 31.12.2024 | 10,85 | 10,97 | 10,64 | 10,67 | -0,93% | 97.585,00 |
| 30.12.2024 | 10,56 | 10,83 | 10,28 | 10,77 | 0,84% | 144.242,00 |
| 27.12.2024 | 10,75 | 10,90 | 10,59 | 10,68 | -1,29% | 113.810,00 |
| 26.12.2024 | 10,99 | 11,03 | 10,77 | 10,82 | -1,46% | 82.911,00 |
| 24.12.2024 | 10,88 | 11,05 | 10,80 | 10,98 | 0,73% | 83.382,00 |
| 23.12.2024 | 10,90 | 11,18 | 10,80 | 10,90 | -1,36% | 95.159,00 |
| 20.12.2024 | 10,52 | 11,24 | 10,50 | 11,05 | 3,95% | 239.001,00 |
| 19.12.2024 | 10,96 | 11,21 | 10,60 | 10,63 | -1,85% | 311.153,00 |
| 18.12.2024 | 11,93 | 11,93 | 10,69 | 10,83 | -8,06% | 255.237,00 |
| 17.12.2024 | 12,00 | 12,00 | 11,70 | 11,78 | -2,00% | 168.570,00 |
| 16.12.2024 | 11,96 | 12,15 | 11,90 | 12,02 | 0,67% | 108.192,00 |
| 13.12.2024 | 12,26 | 12,26 | 11,90 | 11,94 | -2,93% | 88.128,00 |