9,580$
3,90%
Echtzeit-Aktienkurs Re/Max Holdings
Bid:
Ask:
Aktienkurse zur Re/Max Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 9,47 | 9,62 | 9,25 | 9,57 | 3,80% | 168.725,00 |
| 25.07.2024 | 9,12 | 9,56 | 9,10 | 9,22 | 1,10% | 189.822,00 |
| 24.07.2024 | 9,45 | 9,76 | 9,06 | 9,12 | -4,10% | 270.099,00 |
| 23.07.2024 | 9,37 | 9,73 | 9,25 | 9,51 | 0,96% | 239.651,00 |
| 22.07.2024 | 9,31 | 9,50 | 9,02 | 9,42 | 1,29% | 156.767,00 |
| 19.07.2024 | 9,36 | 9,51 | 9,16 | 9,30 | -1,17% | 174.615,00 |
| 18.07.2024 | 9,73 | 10,28 | 9,39 | 9,41 | -4,66% | 298.778,00 |
| 17.07.2024 | 9,59 | 10,11 | 9,50 | 9,87 | 0,61% | 459.398,00 |
| 16.07.2024 | 9,40 | 9,95 | 9,25 | 9,81 | 6,28% | 598.619,00 |
| 15.07.2024 | 8,83 | 9,26 | 8,69 | 9,23 | 6,09% | 338.988,00 |
| 12.07.2024 | 8,70 | 8,92 | 8,59 | 8,70 | 1,40% | 339.980,00 |
| 11.07.2024 | 8,48 | 8,93 | 8,31 | 8,58 | 3,75% | 558.638,00 |
| 10.07.2024 | 8,21 | 8,28 | 7,95 | 8,27 | 2,48% | 138.645,00 |
| 09.07.2024 | 8,25 | 8,33 | 8,06 | 8,07 | -2,18% | 157.750,00 |
| 08.07.2024 | 8,16 | 8,32 | 8,10 | 8,25 | 1,73% | 169.587,00 |
| 05.07.2024 | 8,13 | 8,22 | 7,92 | 8,11 | 0,37% | 190.886,00 |
| 03.07.2024 | 8,16 | 8,26 | 8,08 | 8,08 | -0,74% | 54.842,00 |
| 02.07.2024 | 8,15 | 8,18 | 7,91 | 8,14 | 0,25% | 111.443,00 |
| 01.07.2024 | 8,16 | 8,24 | 7,86 | 8,12 | 0,25% | 293.230,00 |
| 28.06.2024 | 8,34 | 8,34 | 7,99 | 8,10 | -1,10% | 521.882,00 |
| 27.06.2024 | 8,22 | 8,22 | 8,03 | 8,19 | -0,12% | 101.263,00 |
| 26.06.2024 | 7,92 | 8,22 | 7,90 | 8,20 | 2,24% | 155.099,00 |
| 25.06.2024 | 8,01 | 8,17 | 7,91 | 8,02 | -1,72% | 197.727,00 |
| 24.06.2024 | 8,47 | 8,47 | 8,07 | 8,16 | -0,73% | 181.466,00 |
| 21.06.2024 | 8,38 | 8,67 | 8,22 | 8,22 | -2,38% | 293.632,00 |
| 20.06.2024 | 8,28 | 8,49 | 8,20 | 8,42 | 0,96% | 125.693,00 |
| 18.06.2024 | 8,10 | 8,36 | 7,96 | 8,34 | 2,58% | 241.877,00 |
| 17.06.2024 | 8,11 | 8,20 | 8,01 | 8,13 | -1,22% | 198.426,00 |
| 14.06.2024 | 8,45 | 8,65 | 8,13 | 8,23 | -4,52% | 194.775,00 |
| 13.06.2024 | 8,44 | 8,66 | 8,27 | 8,62 | 1,89% | 206.057,00 |
| 12.06.2024 | 8,53 | 9,15 | 8,43 | 8,46 | 3,68% | 249.826,00 |
| 11.06.2024 | 8,11 | 8,18 | 7,94 | 8,16 | -0,49% | 283.845,00 |
| 10.06.2024 | 8,45 | 8,45 | 7,95 | 8,20 | -4,21% | 441.393,00 |
| 07.06.2024 | 7,69 | 8,68 | 7,53 | 8,56 | 9,04% | 700.893,00 |
| 06.06.2024 | 7,85 | 8,02 | 7,73 | 7,85 | -0,76% | 238.747,00 |
| 05.06.2024 | 8,14 | 8,14 | 7,85 | 7,91 | -2,10% | 213.275,00 |
| 04.06.2024 | 7,95 | 8,31 | 7,93 | 8,08 | -0,12% | 274.879,00 |
| 03.06.2024 | 8,20 | 8,31 | 7,94 | 8,09 | 0,00% | 177.809,00 |
| 31.05.2024 | 8,12 | 8,29 | 8,00 | 8,09 | 1,25% | 160.241,00 |
| 30.05.2024 | 7,97 | 8,06 | 7,76 | 7,99 | 0,38% | 255.478,00 |
| 29.05.2024 | 8,18 | 8,36 | 7,92 | 7,96 | -6,46% | 300.029,00 |
| 28.05.2024 | 8,43 | 9,15 | 8,20 | 8,51 | 3,53% | 254.901,00 |
| 24.05.2024 | 8,29 | 8,35 | 8,15 | 8,22 | 0,24% | 125.480,00 |
| 23.05.2024 | 8,85 | 8,85 | 8,12 | 8,20 | -6,82% | 221.197,00 |
| 22.05.2024 | 9,22 | 9,32 | 8,73 | 8,80 | -5,58% | 322.893,00 |
| 21.05.2024 | 9,51 | 9,51 | 9,23 | 9,32 | -2,92% | 150.715,00 |
| 20.05.2024 | 9,68 | 9,96 | 9,60 | 9,60 | -1,03% | 183.378,00 |
| 17.05.2024 | 9,91 | 9,91 | 9,57 | 9,70 | -2,02% | 181.402,00 |
| 16.05.2024 | 9,58 | 9,94 | 9,57 | 9,90 | 2,80% | 149.889,00 |
| 15.05.2024 | 9,82 | 10,11 | 9,52 | 9,63 | 1,16% | 149.252,00 |
| 14.05.2024 | 9,97 | 10,20 | 9,52 | 9,52 | -2,16% | 227.923,00 |
| 13.05.2024 | 9,68 | 10,19 | 9,59 | 9,73 | 1,67% | 436.822,00 |
| 10.05.2024 | 8,95 | 9,60 | 8,86 | 9,57 | 9,62% | 688.074,00 |
| 09.05.2024 | 8,02 | 8,77 | 7,90 | 8,73 | 9,13% | 374.651,00 |
| 08.05.2024 | 7,92 | 8,03 | 7,75 | 8,00 | -0,87% | 162.893,00 |
| 07.05.2024 | 7,77 | 8,39 | 7,75 | 8,07 | 5,35% | 399.693,00 |
| 06.05.2024 | 7,77 | 7,81 | 7,47 | 7,66 | -0,65% | 295.299,00 |
| 03.05.2024 | 7,75 | 8,87 | 7,65 | 7,71 | 7,68% | 628.341,00 |
| 02.05.2024 | 7,33 | 7,36 | 6,96 | 7,16 | -0,56% | 224.463,00 |
| 01.05.2024 | 7,06 | 7,37 | 7,01 | 7,20 | 2,56% | 217.904,00 |
| 30.04.2024 | 7,05 | 7,12 | 6,96 | 7,02 | -2,36% | 168.026,00 |
| 29.04.2024 | 7,12 | 7,39 | 7,12 | 7,19 | 1,84% | 186.196,00 |
| 26.04.2024 | 7,21 | 7,38 | 7,04 | 7,06 | -2,08% | 138.848,00 |
| 25.04.2024 | 7,23 | 7,33 | 7,11 | 7,21 | -2,70% | 198.962,00 |
| 24.04.2024 | 7,03 | 7,43 | 6,94 | 7,41 | 4,37% | 364.391,00 |
| 23.04.2024 | 7,06 | 7,38 | 7,06 | 7,10 | -0,28% | 266.891,00 |
| 22.04.2024 | 7,24 | 7,24 | 7,02 | 7,12 | -1,79% | 270.110,00 |
| 19.04.2024 | 7,07 | 7,30 | 7,07 | 7,25 | 1,54% | 217.757,00 |
| 18.04.2024 | 7,06 | 7,34 | 6,95 | 7,14 | 1,28% | 242.983,00 |
| 17.04.2024 | 7,14 | 7,26 | 7,02 | 7,05 | -0,56% | 232.927,00 |
| 16.04.2024 | 7,20 | 7,28 | 7,00 | 7,09 | -3,27% | 264.000,00 |
| 15.04.2024 | 7,56 | 7,57 | 7,20 | 7,33 | -2,66% | 298.224,00 |
| 12.04.2024 | 7,85 | 8,00 | 7,51 | 7,53 | -4,80% | 294.274,00 |
| 11.04.2024 | 7,76 | 8,03 | 7,53 | 7,91 | 2,73% | 357.218,00 |
| 10.04.2024 | 7,76 | 7,79 | 7,30 | 7,70 | -6,78% | 569.398,00 |
| 09.04.2024 | 8,11 | 8,39 | 8,11 | 8,26 | 2,61% | 148.987,00 |
| 08.04.2024 | 8,19 | 8,29 | 7,91 | 8,05 | 0,12% | 219.786,00 |
| 05.04.2024 | 8,08 | 8,27 | 7,83 | 8,04 | -1,59% | 351.092,00 |
| 04.04.2024 | 8,38 | 8,50 | 8,11 | 8,17 | -0,73% | 224.054,00 |
| 03.04.2024 | 7,82 | 8,29 | 7,80 | 8,23 | 4,97% | 308.797,00 |
| 02.04.2024 | 7,96 | 8,01 | 7,73 | 7,84 | -4,16% | 447.474,00 |
| 01.04.2024 | 8,72 | 8,78 | 8,15 | 8,18 | -6,73% | 271.114,00 |
| 28.03.2024 | 7,99 | 8,88 | 7,97 | 8,77 | 9,76% | 445.000,00 |
| 27.03.2024 | 7,66 | 7,99 | 7,64 | 7,99 | 5,83% | 232.798,00 |
| 26.03.2024 | 7,84 | 7,84 | 7,52 | 7,55 | -3,08% | 185.461,00 |
| 25.03.2024 | 8,06 | 8,22 | 7,72 | 7,79 | -2,75% | 185.299,00 |
| 22.03.2024 | 8,63 | 8,74 | 7,94 | 8,01 | -8,04% | 414.688,00 |
| 21.03.2024 | 8,03 | 9,08 | 8,03 | 8,71 | 11,95% | 630.455,00 |
| 20.03.2024 | 7,39 | 7,94 | 7,24 | 7,78 | 5,42% | 452.267,00 |
| 19.03.2024 | 7,30 | 7,58 | 7,28 | 7,38 | -0,14% | 339.793,00 |
| 18.03.2024 | 7,89 | 7,89 | 7,34 | 7,39 | -5,98% | 738.649,00 |
| 15.03.2024 | 8,06 | 8,35 | 7,51 | 7,86 | -3,08% | 1.066.443,00 |
| 14.03.2024 | 8,42 | 8,53 | 8,03 | 8,11 | -4,36% | 238.132,00 |
| 13.03.2024 | 8,25 | 8,63 | 8,25 | 8,48 | 2,79% | 193.033,00 |
| 12.03.2024 | 8,48 | 8,48 | 8,22 | 8,25 | -2,60% | 178.332,00 |
| 11.03.2024 | 8,32 | 8,55 | 8,29 | 8,47 | 1,32% | 159.922,00 |
| 08.03.2024 | 8,22 | 8,56 | 8,19 | 8,36 | 3,47% | 243.821,00 |
| 07.03.2024 | 8,17 | 8,35 | 7,99 | 8,08 | -0,25% | 212.569,00 |
| 06.03.2024 | 8,22 | 8,25 | 7,97 | 8,10 | 1,76% | 295.074,00 |
| 05.03.2024 | 8,10 | 8,15 | 7,89 | 7,96 | -3,63% | 342.317,00 |