33,150$
0,79%
Echtzeit-Aktienkurs REX American Resources Corp
Bid:
Ask:
Aktienkurse zur REX American Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 32,65 | 33,49 | 32,27 | 33,17 | 0,85% | 143.433,00 |
| 12.02.2026 | 35,71 | 36,00 | 32,82 | 32,89 | -7,82% | 161.339,00 |
| 11.02.2026 | 35,82 | 36,28 | 35,25 | 35,68 | 1,62% | 194.051,00 |
| 10.02.2026 | 35,31 | 35,53 | 35,04 | 35,11 | -0,71% | 215.232,00 |
| 09.02.2026 | 35,72 | 35,92 | 35,18 | 35,36 | -0,51% | 182.799,00 |
| 06.02.2026 | 35,00 | 36,18 | 34,61 | 35,54 | 2,75% | 212.248,00 |
| 05.02.2026 | 34,03 | 34,90 | 34,01 | 34,59 | 0,67% | 198.272,00 |
| 04.02.2026 | 34,64 | 35,25 | 34,02 | 34,36 | -0,46% | 134.946,00 |
| 03.02.2026 | 34,01 | 34,55 | 32,70 | 34,52 | 0,61% | 198.577,00 |
| 02.02.2026 | 33,60 | 34,74 | 33,48 | 34,31 | 1,48% | 148.836,00 |
| 30.01.2026 | 33,92 | 34,25 | 33,25 | 33,81 | -1,66% | 279.577,00 |
| 29.01.2026 | 33,95 | 34,45 | 33,55 | 34,38 | 2,32% | 188.394,00 |
| 28.01.2026 | 33,71 | 34,07 | 33,35 | 33,60 | 0,42% | 129.396,00 |
| 27.01.2026 | 33,30 | 33,79 | 33,15 | 33,46 | 0,18% | 126.774,00 |
| 26.01.2026 | 34,09 | 34,13 | 33,36 | 33,40 | -1,76% | 109.655,00 |
| 23.01.2026 | 34,63 | 34,93 | 33,94 | 34,00 | -1,62% | 110.759,00 |
| 22.01.2026 | 34,91 | 35,18 | 34,56 | 34,56 | -1,23% | 149.968,00 |
| 21.01.2026 | 33,95 | 35,22 | 33,78 | 34,99 | 4,35% | 118.428,00 |
| 20.01.2026 | 33,28 | 33,84 | 33,15 | 33,53 | -0,18% | 130.934,00 |
| 16.01.2026 | 33,73 | 33,92 | 33,02 | 33,59 | -0,44% | 193.291,00 |
| 15.01.2026 | 33,79 | 33,85 | 33,23 | 33,74 | 1,02% | 147.984,00 |
| 14.01.2026 | 33,61 | 34,03 | 33,10 | 33,40 | -0,57% | 144.061,00 |
| 13.01.2026 | 33,70 | 34,04 | 33,33 | 33,59 | 0,15% | 132.912,00 |
| 12.01.2026 | 33,23 | 33,76 | 32,68 | 33,54 | 1,33% | 154.996,00 |
| 09.01.2026 | 32,78 | 33,60 | 32,01 | 33,10 | 1,22% | 166.069,00 |
| 08.01.2026 | 31,71 | 32,74 | 31,71 | 32,70 | 2,57% | 133.991,00 |
| 07.01.2026 | 31,98 | 32,21 | 31,26 | 31,88 | -0,50% | 168.493,00 |
| 06.01.2026 | 31,97 | 32,15 | 31,30 | 32,04 | 0,38% | 224.388,00 |
| 05.01.2026 | 32,76 | 33,41 | 31,68 | 31,92 | -1,48% | 209.876,00 |
| 02.01.2026 | 32,81 | 32,82 | 31,90 | 32,40 | 0,25% | 183.645,00 |
| 31.12.2025 | 32,74 | 32,85 | 32,06 | 32,32 | -1,25% | 141.100,00 |
| 30.12.2025 | 33,33 | 33,79 | 32,72 | 32,73 | -1,62% | 188.293,00 |
| 29.12.2025 | 34,12 | 34,20 | 33,20 | 33,27 | -2,66% | 166.151,00 |
| 26.12.2025 | 34,19 | 34,26 | 33,64 | 34,18 | 0,15% | 140.420,00 |
| 24.12.2025 | 34,23 | 34,33 | 33,68 | 34,13 | -0,58% | 69.701,00 |
| 23.12.2025 | 34,56 | 34,70 | 34,08 | 34,33 | -0,09% | 209.399,00 |
| 22.12.2025 | 34,65 | 34,97 | 33,83 | 34,36 | 1,33% | 213.178,00 |
| 19.12.2025 | 33,76 | 34,01 | 33,32 | 33,91 | 0,00% | 910.135,00 |
| 18.12.2025 | 34,23 | 34,46 | 33,74 | 33,91 | -0,44% | 157.495,00 |
| 17.12.2025 | 33,96 | 34,34 | 32,98 | 34,06 | 2,84% | 240.729,00 |
| 16.12.2025 | 33,08 | 33,71 | 32,99 | 33,12 | -1,31% | 217.424,00 |
| 15.12.2025 | 34,25 | 34,25 | 33,24 | 33,56 | 0,54% | 166.240,00 |
| 12.12.2025 | 33,45 | 34,66 | 33,04 | 33,38 | 0,21% | 215.475,00 |
| 11.12.2025 | 33,50 | 34,51 | 33,09 | 33,31 | 0,03% | 275.094,00 |
| 10.12.2025 | 32,81 | 33,81 | 32,24 | 33,30 | 2,18% | 247.213,00 |
| 09.12.2025 | 32,09 | 33,71 | 31,93 | 32,59 | 0,96% | 272.594,00 |
| 08.12.2025 | 33,77 | 35,00 | 32,20 | 32,28 | -4,16% | 303.731,00 |
| 05.12.2025 | 34,53 | 35,92 | 33,16 | 33,68 | -3,96% | 296.019,00 |
| 04.12.2025 | 35,22 | 36,50 | 32,82 | 35,07 | 4,69% | 277.754,00 |
| 03.12.2025 | 33,42 | 33,78 | 33,10 | 33,50 | -0,56% | 190.275,00 |
| 02.12.2025 | 33,59 | 33,74 | 32,34 | 33,69 | 0,96% | 206.078,00 |
| 01.12.2025 | 33,03 | 33,39 | 32,89 | 33,37 | 1,15% | 160.096,00 |
| 28.11.2025 | 32,95 | 33,19 | 32,46 | 32,99 | -0,03% | 67.585,00 |
| 26.11.2025 | 32,46 | 33,56 | 32,46 | 33,00 | 0,95% | 344.013,00 |
| 25.11.2025 | 31,83 | 32,93 | 31,83 | 32,69 | 2,77% | 233.176,00 |
| 24.11.2025 | 32,59 | 32,61 | 31,74 | 31,81 | -1,64% | 194.642,00 |
| 21.11.2025 | 31,75 | 32,55 | 31,71 | 32,34 | 2,05% | 302.656,00 |
| 20.11.2025 | 32,79 | 32,88 | 31,56 | 31,69 | -1,18% | 147.473,00 |
| 19.11.2025 | 31,76 | 32,37 | 31,23 | 32,07 | 0,16% | 125.448,00 |
| 18.11.2025 | 32,01 | 32,28 | 31,84 | 32,02 | -0,44% | 128.230,00 |
| 17.11.2025 | 32,83 | 33,48 | 32,09 | 32,16 | -3,22% | 114.880,00 |
| 14.11.2025 | 32,61 | 33,37 | 32,26 | 33,23 | 1,68% | 104.659,00 |
| 13.11.2025 | 33,33 | 33,59 | 32,25 | 32,68 | -1,83% | 133.518,00 |
| 12.11.2025 | 33,82 | 33,91 | 33,25 | 33,29 | -1,28% | 193.928,00 |
| 11.11.2025 | 32,73 | 33,97 | 32,72 | 33,72 | 2,40% | 175.764,00 |
| 10.11.2025 | 32,80 | 33,33 | 32,07 | 32,93 | 2,78% | 145.081,00 |
| 07.11.2025 | 31,76 | 32,24 | 31,00 | 32,04 | 1,04% | 136.478,00 |
| 06.11.2025 | 32,08 | 32,67 | 31,69 | 31,71 | -1,95% | 116.488,00 |
| 05.11.2025 | 31,75 | 32,79 | 31,75 | 32,34 | 1,86% | 161.308,00 |
| 04.11.2025 | 31,97 | 32,17 | 31,46 | 31,75 | -1,61% | 137.062,00 |
| 03.11.2025 | 32,01 | 32,38 | 31,14 | 32,27 | 0,75% | 169.643,00 |
| 31.10.2025 | 31,87 | 32,33 | 31,74 | 32,03 | 0,13% | 132.657,00 |
| 30.10.2025 | 31,61 | 32,26 | 31,52 | 31,99 | 0,63% | 137.409,00 |
| 29.10.2025 | 32,16 | 32,60 | 31,70 | 31,79 | -0,56% | 169.512,00 |
| 28.10.2025 | 31,77 | 32,12 | 31,48 | 31,97 | 0,57% | 153.198,00 |
| 27.10.2025 | 32,03 | 32,34 | 31,64 | 31,79 | -0,97% | 159.761,00 |
| 24.10.2025 | 32,15 | 32,43 | 31,70 | 32,10 | 0,78% | 105.190,00 |
| 23.10.2025 | 31,87 | 32,19 | 31,52 | 31,85 | 1,79% | 137.940,00 |
| 22.10.2025 | 30,84 | 31,30 | 30,46 | 31,29 | 1,03% | 204.883,00 |
| 21.10.2025 | 32,46 | 32,46 | 30,77 | 30,97 | -4,32% | 151.826,00 |
| 20.10.2025 | 32,25 | 32,82 | 32,05 | 32,37 | 1,09% | 169.275,00 |
| 17.10.2025 | 32,22 | 32,41 | 31,52 | 32,02 | -0,96% | 307.831,00 |
| 16.10.2025 | 33,40 | 33,77 | 32,22 | 32,33 | -3,06% | 181.433,00 |
| 15.10.2025 | 33,05 | 33,65 | 32,51 | 33,35 | 1,46% | 249.464,00 |
| 14.10.2025 | 31,54 | 32,95 | 31,53 | 32,87 | 3,72% | 191.525,00 |
| 13.10.2025 | 30,65 | 32,01 | 30,51 | 31,69 | 3,60% | 180.905,00 |
| 10.10.2025 | 30,32 | 30,84 | 30,31 | 30,59 | 0,07% | 178.092,00 |
| 09.10.2025 | 31,37 | 31,45 | 30,41 | 30,57 | -1,51% | 147.481,00 |
| 08.10.2025 | 31,21 | 31,79 | 30,83 | 31,04 | -1,27% | 148.689,00 |
| 07.10.2025 | 31,73 | 32,03 | 31,16 | 31,44 | -1,81% | 142.126,00 |
| 06.10.2025 | 31,77 | 32,83 | 31,77 | 32,02 | 1,49% | 174.487,00 |
| 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 |