41,290$
-0,96%
Echtzeit-Aktienkurs REX American Resources Corp
Bid:
Ask:
Aktienkurse zur REX American Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 42,03 | 42,07 | 40,96 | 41,27 | -1,01% | 126.498,00 |
| 20.02.2025 | 43,20 | 43,34 | 41,51 | 41,69 | -4,07% | 83.468,00 |
| 19.02.2025 | 43,32 | 44,07 | 42,93 | 43,46 | 0,53% | 151.914,00 |
| 18.02.2025 | 43,92 | 44,10 | 43,19 | 43,23 | -0,60% | 101.565,00 |
| 14.02.2025 | 43,07 | 43,76 | 42,98 | 43,49 | 1,14% | 93.319,00 |
| 13.02.2025 | 42,17 | 43,49 | 41,87 | 43,00 | 2,99% | 129.872,00 |
| 12.02.2025 | 41,34 | 42,17 | 41,34 | 41,75 | -0,57% | 140.902,00 |
| 11.02.2025 | 42,21 | 43,19 | 41,89 | 41,99 | -0,59% | 185.735,00 |
| 10.02.2025 | 40,44 | 42,30 | 40,44 | 42,24 | 4,58% | 196.193,00 |
| 07.02.2025 | 41,95 | 42,06 | 40,30 | 40,39 | -4,18% | 111.182,00 |
| 06.02.2025 | 42,18 | 42,44 | 41,67 | 42,15 | 0,00% | 98.846,00 |
| 05.02.2025 | 42,20 | 42,52 | 41,77 | 42,15 | -0,07% | 87.311,00 |
| 04.02.2025 | 41,31 | 42,32 | 40,76 | 42,18 | 2,08% | 113.647,00 |
| 03.02.2025 | 41,31 | 42,46 | 41,15 | 41,32 | -0,96% | 146.269,00 |
| 31.01.2025 | 42,25 | 42,25 | 41,31 | 41,72 | -1,51% | 107.733,00 |
| 30.01.2025 | 42,32 | 42,64 | 41,87 | 42,36 | 0,98% | 100.597,00 |
| 29.01.2025 | 41,43 | 42,05 | 41,11 | 41,95 | 1,21% | 95.737,00 |
| 28.01.2025 | 41,96 | 41,96 | 41,12 | 41,45 | -0,48% | 107.369,00 |
| 27.01.2025 | 40,68 | 42,32 | 40,68 | 41,65 | 1,49% | 126.212,00 |
| 24.01.2025 | 41,50 | 41,50 | 40,94 | 41,04 | -0,39% | 150.120,00 |
| 23.01.2025 | 41,04 | 41,42 | 40,91 | 41,20 | 0,00% | 154.096,00 |
| 22.01.2025 | 41,06 | 41,70 | 40,62 | 41,20 | -0,56% | 155.518,00 |
| 21.01.2025 | 41,34 | 41,66 | 41,20 | 41,43 | -0,74% | 88.480,00 |
| 17.01.2025 | 41,98 | 42,12 | 41,40 | 41,74 | -0,41% | 120.925,00 |
| 16.01.2025 | 42,64 | 42,81 | 41,33 | 41,91 | -2,58% | 128.672,00 |
| 15.01.2025 | 42,76 | 43,12 | 42,59 | 43,02 | 2,14% | 78.869,00 |
| 14.01.2025 | 42,45 | 42,72 | 41,81 | 42,12 | -0,24% | 97.698,00 |
| 13.01.2025 | 42,57 | 42,86 | 41,14 | 42,22 | -1,22% | 145.458,00 |
| 10.01.2025 | 44,40 | 44,40 | 42,49 | 42,74 | -2,53% | 154.107,00 |
| 08.01.2025 | 44,16 | 44,66 | 43,67 | 43,85 | -0,63% | 135.949,00 |
| 07.01.2025 | 43,40 | 44,45 | 43,40 | 44,13 | 1,12% | 154.201,00 |
| 06.01.2025 | 43,27 | 44,35 | 43,21 | 43,64 | 0,93% | 151.898,00 |
| 03.01.2025 | 43,17 | 43,50 | 42,76 | 43,24 | 1,24% | 114.290,00 |
| 02.01.2025 | 42,17 | 42,75 | 42,04 | 42,71 | 2,45% | 119.321,00 |
| 31.12.2024 | 41,84 | 42,57 | 41,54 | 41,69 | 0,29% | 125.481,00 |
| 30.12.2024 | 41,02 | 41,98 | 41,02 | 41,57 | 0,00% | 108.978,00 |
| 27.12.2024 | 41,25 | 41,68 | 41,01 | 41,57 | -0,02% | 125.560,00 |
| 26.12.2024 | 41,27 | 41,66 | 40,71 | 41,58 | 0,46% | 95.805,00 |
| 24.12.2024 | 41,38 | 41,52 | 40,87 | 41,39 | 0,51% | 74.242,00 |
| 23.12.2024 | 40,32 | 41,62 | 40,07 | 41,18 | 2,82% | 193.161,00 |
| 20.12.2024 | 39,33 | 40,51 | 39,02 | 40,05 | 0,02% | 1.391.317,00 |
| 19.12.2024 | 39,92 | 40,55 | 39,43 | 40,04 | 0,93% | 276.875,00 |
| 18.12.2024 | 41,51 | 42,00 | 39,51 | 39,67 | -3,67% | 206.708,00 |
| 17.12.2024 | 40,34 | 41,39 | 40,25 | 41,18 | 0,93% | 180.092,00 |
| 16.12.2024 | 41,45 | 41,45 | 40,37 | 40,80 | -1,52% | 206.338,00 |
| 13.12.2024 | 40,74 | 41,49 | 40,23 | 41,43 | 0,93% | 145.244,00 |
| 12.12.2024 | 41,33 | 41,53 | 40,73 | 41,05 | -0,77% | 123.634,00 |
| 11.12.2024 | 40,93 | 41,41 | 40,30 | 41,37 | 1,65% | 126.505,00 |
| 10.12.2024 | 40,69 | 41,36 | 40,29 | 40,70 | -0,59% | 112.805,00 |
| 09.12.2024 | 41,24 | 42,20 | 40,84 | 40,94 | 0,37% | 115.608,00 |
| 06.12.2024 | 40,92 | 41,03 | 40,21 | 40,79 | -0,44% | 145.208,00 |
| 05.12.2024 | 41,58 | 42,02 | 40,71 | 40,97 | -1,63% | 170.939,00 |
| 04.12.2024 | 41,83 | 42,23 | 39,39 | 41,65 | -0,72% | 245.810,00 |
| 03.12.2024 | 49,64 | 49,64 | 41,94 | 41,95 | -3,45% | 258.464,00 |
| 02.12.2024 | 43,47 | 43,52 | 42,41 | 43,45 | 0,32% | 209.633,00 |
| 29.11.2024 | 43,44 | 43,74 | 43,00 | 43,31 | 0,14% | 71.539,00 |
| 27.11.2024 | 43,36 | 43,83 | 42,73 | 43,25 | 0,70% | 117.456,00 |
| 26.11.2024 | 43,75 | 44,39 | 42,74 | 42,95 | -3,76% | 158.066,00 |
| 25.11.2024 | 45,52 | 46,05 | 44,53 | 44,63 | -1,80% | 215.609,00 |
| 22.11.2024 | 45,54 | 46,62 | 45,21 | 45,45 | -0,22% | 109.061,00 |
| 21.11.2024 | 45,36 | 45,90 | 44,89 | 45,55 | 1,67% | 21.542,00 |
| 20.11.2024 | 43,91 | 45,17 | 43,57 | 44,80 | 1,93% | 121.767,00 |
| 19.11.2024 | 46,05 | 46,05 | 43,95 | 43,95 | -5,08% | 141.105,00 |
| 18.11.2024 | 46,76 | 46,97 | 46,23 | 46,30 | -0,19% | 103.459,00 |
| 15.11.2024 | 46,47 | 46,69 | 45,56 | 46,39 | 0,48% | 133.966,00 |
| 14.11.2024 | 46,67 | 46,99 | 45,76 | 46,17 | -1,24% | 105.737,00 |
| 13.11.2024 | 48,41 | 49,13 | 46,33 | 46,75 | -1,00% | 139.879,00 |
| 12.11.2024 | 48,93 | 49,38 | 47,17 | 47,22 | -3,71% | 139.847,00 |
| 11.11.2024 | 48,29 | 49,55 | 48,23 | 49,04 | 1,11% | 85.140,00 |
| 08.11.2024 | 48,35 | 48,81 | 47,81 | 48,50 | 0,19% | 73.089,00 |
| 07.11.2024 | 49,13 | 49,13 | 47,94 | 48,41 | -1,12% | 89.589,00 |
| 06.11.2024 | 46,70 | 49,83 | 46,70 | 48,96 | 5,79% | 162.658,00 |
| 05.11.2024 | 45,61 | 46,49 | 45,52 | 46,28 | 1,36% | 64.369,00 |
| 04.11.2024 | 44,27 | 46,46 | 44,27 | 45,66 | 3,07% | 67.703,00 |
| 01.11.2024 | 45,03 | 45,13 | 44,21 | 44,30 | -0,96% | 91.897,00 |
| 31.10.2024 | 45,11 | 45,36 | 44,70 | 44,73 | -0,40% | 68.158,00 |
| 30.10.2024 | 44,56 | 45,46 | 44,56 | 44,91 | 0,25% | 81.486,00 |
| 29.10.2024 | 45,43 | 45,87 | 44,41 | 44,80 | -2,08% | 73.689,00 |
| 28.10.2024 | 44,95 | 46,09 | 44,73 | 45,75 | 1,46% | 61.152,00 |
| 25.10.2024 | 45,67 | 45,84 | 44,81 | 45,09 | -0,22% | 48.709,00 |
| 24.10.2024 | 44,65 | 45,30 | 44,08 | 45,19 | 2,33% | 95.439,00 |
| 23.10.2024 | 44,51 | 44,72 | 43,95 | 44,16 | -1,78% | 62.553,00 |
| 22.10.2024 | 45,08 | 45,25 | 44,44 | 44,96 | -0,31% | 78.360,00 |
| 21.10.2024 | 45,44 | 45,54 | 44,51 | 45,10 | 0,20% | 119.628,00 |
| 18.10.2024 | 46,75 | 46,79 | 44,82 | 45,01 | -3,47% | 177.262,00 |
| 17.10.2024 | 46,07 | 47,18 | 46,01 | 46,63 | 0,71% | 104.175,00 |
| 16.10.2024 | 45,23 | 46,56 | 44,88 | 46,30 | 3,56% | 111.610,00 |
| 15.10.2024 | 45,24 | 45,35 | 44,34 | 44,71 | -2,08% | 189.426,00 |
| 14.10.2024 | 46,34 | 46,34 | 45,22 | 45,66 | -1,83% | 60.101,00 |
| 11.10.2024 | 45,98 | 46,93 | 45,98 | 46,51 | 0,54% | 73.088,00 |
| 10.10.2024 | 45,27 | 46,32 | 44,88 | 46,26 | 0,98% | 63.445,00 |
| 09.10.2024 | 44,96 | 46,48 | 44,14 | 45,81 | 2,16% | 79.091,00 |
| 08.10.2024 | 45,51 | 45,51 | 43,78 | 44,84 | -2,27% | 86.919,00 |
| 07.10.2024 | 45,87 | 46,22 | 45,24 | 45,88 | -0,48% | 65.560,00 |
| 04.10.2024 | 46,27 | 46,75 | 45,75 | 46,10 | 1,21% | 99.623,00 |
| 03.10.2024 | 45,35 | 46,21 | 44,77 | 45,55 | 0,02% | 90.972,00 |
| 02.10.2024 | 45,96 | 46,39 | 45,09 | 45,54 | -0,31% | 64.364,00 |
| 01.10.2024 | 45,86 | 46,65 | 45,42 | 45,68 | -1,32% | 100.209,00 |
| 30.09.2024 | 45,71 | 46,44 | 45,71 | 46,29 | 0,37% | 76.365,00 |
| 27.09.2024 | 45,19 | 46,23 | 44,65 | 46,12 | 3,13% | 138.393,00 |