32,970$
0,86%
Echtzeit-Aktienkurs REX American Resources Corp
Bid:
Ask:
Aktienkurse zur REX American Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |