31,630$
1,25%
Echtzeit-Aktienkurs REX American Resources Corp
Bid:
Ask:
Aktienkurse zur REX American Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 31,40 | 32,31 | 31,40 | 31,55 | 0,99% | 28.159,00 |
| 02.10.2025 | 30,91 | 31,24 | 30,49 | 31,24 | 1,43% | 143.861,00 |
| 01.10.2025 | 30,60 | 30,99 | 30,43 | 30,80 | 0,59% | 149.239,00 |
| 30.09.2025 | 30,71 | 30,78 | 30,42 | 30,62 | -0,58% | 150.701,00 |
| 29.09.2025 | 30,91 | 31,10 | 30,30 | 30,80 | -1,06% | 211.117,00 |
| 26.09.2025 | 30,79 | 31,13 | 30,52 | 31,13 | 1,17% | 158.923,00 |
| 25.09.2025 | 30,68 | 31,10 | 30,42 | 30,77 | -0,19% | 140.371,00 |
| 24.09.2025 | 30,79 | 31,50 | 30,78 | 30,83 | 0,78% | 182.250,00 |
| 23.09.2025 | 31,08 | 31,08 | 30,49 | 30,59 | 0,23% | 145.022,00 |
| 22.09.2025 | 30,59 | 30,87 | 30,25 | 30,52 | -0,03% | 156.867,00 |
| 19.09.2025 | 30,89 | 31,08 | 30,15 | 30,53 | -0,88% | 672.876,00 |
| 18.09.2025 | 30,20 | 31,23 | 30,15 | 30,80 | 2,39% | 222.803,00 |
| 17.09.2025 | 30,58 | 30,96 | 30,02 | 30,08 | -1,25% | 356.504,00 |
| 16.09.2025 | 30,57 | 31,52 | 30,32 | 30,46 | -0,29% | 288.304,00 |
| 15.09.2025 | 30,50 | 31,02 | 30,33 | 30,55 | 0,44% | 263.260,00 |
| 12.09.2025 | 30,75 | 31,15 | 30,20 | 30,42 | -1,46% | 229.912,00 |
| 11.09.2025 | 30,30 | 30,92 | 30,30 | 30,87 | 1,26% | 234.336,00 |
| 10.09.2025 | 30,48 | 30,75 | 30,23 | 30,48 | -0,08% | 326.546,00 |
| 09.09.2025 | 30,78 | 31,29 | 30,45 | 30,51 | -1,60% | 222.910,00 |
| 08.09.2025 | 31,11 | 31,29 | 30,52 | 31,00 | 0,54% | 210.208,00 |
| 05.09.2025 | 31,77 | 31,77 | 30,68 | 30,84 | -3,03% | 357.076,00 |
| 04.09.2025 | 30,77 | 31,84 | 30,57 | 31,80 | 3,06% | 228.468,00 |
| 03.09.2025 | 31,29 | 31,43 | 30,69 | 30,86 | -1,56% | 261.970,00 |
| 02.09.2025 | 31,11 | 31,60 | 31,04 | 31,35 | 0,19% | 162.602,00 |
| 29.08.2025 | 32,03 | 32,03 | 31,13 | 31,29 | -2,40% | 183.170,00 |
| 28.08.2025 | 30,40 | 32,48 | 30,40 | 32,06 | 5,37% | 316.544,00 |
| 27.08.2025 | 30,49 | 31,00 | 29,86 | 30,42 | -0,23% | 455.214,00 |
| 26.08.2025 | 30,15 | 30,71 | 29,82 | 30,49 | 0,49% | 471.338,00 |
| 25.08.2025 | 29,97 | 30,75 | 29,96 | 30,34 | 1,30% | 344.764,00 |
| 22.08.2025 | 28,74 | 30,04 | 28,74 | 29,95 | 4,89% | 205.076,00 |
| 21.08.2025 | 28,09 | 28,69 | 27,72 | 28,56 | 1,47% | 129.828,00 |
| 20.08.2025 | 28,02 | 28,29 | 27,89 | 28,14 | 0,57% | 132.168,00 |
| 19.08.2025 | 28,11 | 28,21 | 27,62 | 27,98 | -0,66% | 143.596,00 |
| 18.08.2025 | 27,53 | 28,48 | 27,45 | 28,17 | 2,40% | 126.456,00 |
| 15.08.2025 | 27,54 | 27,58 | 27,00 | 27,51 | 0,05% | 307.704,00 |
| 14.08.2025 | 27,32 | 27,50 | 26,76 | 27,49 | 0,31% | 156.454,00 |
| 13.08.2025 | 27,19 | 27,62 | 27,03 | 27,41 | 1,03% | 116.182,00 |
| 12.08.2025 | 26,90 | 27,39 | 26,84 | 27,13 | 1,88% | 155.538,00 |
| 11.08.2025 | 26,46 | 26,72 | 26,04 | 26,63 | 1,39% | 137.324,00 |
| 08.08.2025 | 26,03 | 26,28 | 25,66 | 26,26 | 2,02% | 123.310,00 |
| 07.08.2025 | 25,81 | 25,93 | 25,60 | 25,74 | 0,02% | 123.970,00 |
| 06.08.2025 | 25,90 | 26,21 | 25,57 | 25,74 | -0,92% | 115.486,00 |
| 05.08.2025 | 25,66 | 26,12 | 25,48 | 25,98 | 1,33% | 101.048,00 |
| 04.08.2025 | 25,44 | 25,84 | 25,34 | 25,64 | 0,55% | 113.654,00 |
| 01.08.2025 | 26,11 | 26,11 | 24,88 | 25,50 | -2,47% | 185.416,00 |
| 31.07.2025 | 26,45 | 26,65 | 25,83 | 26,14 | -2,15% | 177.222,00 |
| 30.07.2025 | 27,03 | 27,24 | 26,50 | 26,72 | -1,66% | 109.556,00 |
| 29.07.2025 | 27,40 | 27,40 | 27,02 | 27,17 | -0,04% | 118.820,00 |
| 28.07.2025 | 27,15 | 27,37 | 27,03 | 27,18 | 0,42% | 126.454,00 |
| 25.07.2025 | 26,98 | 27,32 | 26,63 | 27,06 | 1,06% | 173.876,00 |
| 24.07.2025 | 27,40 | 27,44 | 26,75 | 26,78 | -2,99% | 205.142,00 |
| 23.07.2025 | 26,98 | 27,67 | 26,98 | 27,60 | 2,17% | 180.056,00 |
| 22.07.2025 | 27,24 | 27,56 | 27,02 | 27,02 | -0,64% | 201.956,00 |
| 21.07.2025 | 26,91 | 27,48 | 26,85 | 27,19 | 1,91% | 179.186,00 |
| 18.07.2025 | 26,86 | 27,02 | 26,49 | 26,68 | 0,32% | 274.548,00 |
| 17.07.2025 | 26,47 | 26,96 | 26,47 | 26,60 | -0,06% | 147.080,00 |
| 16.07.2025 | 27,34 | 27,36 | 26,53 | 26,61 | -1,77% | 162.252,00 |
| 15.07.2025 | 27,50 | 27,68 | 27,05 | 27,09 | -1,28% | 226.688,00 |
| 14.07.2025 | 27,37 | 27,62 | 26,99 | 27,44 | 0,37% | 169.756,00 |
| 11.07.2025 | 27,10 | 27,51 | 27,06 | 27,34 | 0,64% | 175.634,00 |
| 10.07.2025 | 26,86 | 27,37 | 26,86 | 27,17 | 0,54% | 170.656,00 |
| 09.07.2025 | 26,50 | 27,02 | 26,36 | 27,02 | 1,87% | 180.912,00 |
| 08.07.2025 | 26,48 | 26,82 | 26,34 | 26,53 | 0,51% | 190.038,00 |
| 07.07.2025 | 26,08 | 26,42 | 25,91 | 26,39 | 0,04% | 209.584,00 |
| 03.07.2025 | 25,71 | 26,38 | 25,66 | 26,38 | 2,63% | 156.474,00 |
| 02.07.2025 | 24,88 | 25,73 | 24,63 | 25,71 | 3,44% | 257.334,00 |
| 01.07.2025 | 24,35 | 25,20 | 24,16 | 24,85 | 2,03% | 247.016,00 |
| 30.06.2025 | 24,64 | 25,06 | 24,33 | 24,36 | -1,22% | 358.594,00 |
| 27.06.2025 | 24,61 | 24,66 | 24,27 | 24,66 | -0,06% | 424.006,00 |
| 26.06.2025 | 24,79 | 24,79 | 24,43 | 24,67 | 0,28% | 182.744,00 |
| 25.06.2025 | 24,53 | 25,05 | 24,33 | 24,60 | 0,06% | 257.244,00 |
| 24.06.2025 | 24,11 | 24,88 | 23,82 | 24,59 | 1,38% | 295.058,00 |
| 23.06.2025 | 24,44 | 24,68 | 24,22 | 24,25 | -1,16% | 315.176,00 |
| 20.06.2025 | 24,56 | 24,85 | 24,16 | 24,54 | -0,93% | 967.024,00 |
| 18.06.2025 | 24,27 | 24,92 | 24,08 | 24,77 | 2,25% | 276.466,00 |
| 17.06.2025 | 23,99 | 24,34 | 23,83 | 24,22 | 1,51% | 223.512,00 |
| 16.06.2025 | 23,52 | 24,01 | 23,39 | 23,86 | 1,53% | 241.394,00 |
| 13.06.2025 | 22,61 | 23,54 | 22,56 | 23,50 | 4,24% | 247.944,00 |
| 12.06.2025 | 22,58 | 22,74 | 22,22 | 22,55 | -0,94% | 167.290,00 |
| 11.06.2025 | 22,46 | 22,87 | 22,25 | 22,76 | 1,58% | 176.576,00 |
| 10.06.2025 | 22,25 | 22,55 | 21,93 | 22,41 | 2,33% | 159.300,00 |
| 09.06.2025 | 21,86 | 22,08 | 21,69 | 21,90 | 0,74% | 169.054,00 |
| 06.06.2025 | 21,69 | 21,75 | 21,46 | 21,74 | 1,85% | 135.230,00 |
| 05.06.2025 | 21,54 | 21,70 | 21,24 | 21,34 | -0,67% | 156.970,00 |
| 04.06.2025 | 21,64 | 21,68 | 21,24 | 21,49 | -0,53% | 173.004,00 |
| 03.06.2025 | 20,87 | 21,76 | 20,87 | 21,60 | 3,60% | 187.798,00 |
| 02.06.2025 | 21,02 | 21,02 | 20,49 | 20,85 | -1,04% | 186.218,00 |
| 30.05.2025 | 20,34 | 21,15 | 20,34 | 21,07 | 2,51% | 280.638,00 |
| 29.05.2025 | 20,03 | 20,62 | 19,99 | 20,56 | 2,62% | 242.154,00 |
| 28.05.2025 | 21,81 | 21,81 | 19,44 | 20,03 | -6,07% | 450.694,00 |
| 27.05.2025 | 20,95 | 21,39 | 20,90 | 21,33 | 2,57% | 186.682,00 |
| 23.05.2025 | 20,66 | 20,90 | 20,54 | 20,79 | -0,43% | 120.048,00 |
| 22.05.2025 | 20,96 | 21,01 | 20,48 | 20,88 | -0,57% | 185.556,00 |
| 21.05.2025 | 21,03 | 21,07 | 20,73 | 21,00 | -1,27% | 192.408,00 |
| 20.05.2025 | 20,97 | 21,37 | 20,61 | 21,27 | 1,05% | 226.648,00 |
| 19.05.2025 | 21,16 | 21,16 | 20,91 | 21,05 | -1,38% | 134.946,00 |
| 16.05.2025 | 21,30 | 21,46 | 21,01 | 21,35 | 0,23% | 187.730,00 |
| 15.05.2025 | 21,04 | 21,30 | 20,86 | 21,30 | 0,80% | 188.210,00 |
| 14.05.2025 | 21,31 | 21,31 | 21,03 | 21,13 | -1,01% | 185.900,00 |
| 13.05.2025 | 20,86 | 21,51 | 20,67 | 21,34 | 3,32% | 227.928,00 |