40,460$
-3,02%
Echtzeit-Aktienkurs REX American Resources Corp
Bid:
Ask:
Aktienkurse zur REX American Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 41,70 | 41,98 | 40,49 | 40,49 | -2,95% | 10.390,00 |
| 16.10.2026 | 41,98 | 42,45 | 41,26 | 41,72 | -0,29% | 308.744,00 |
| 15.10.2026 | 41,82 | 42,24 | 41,15 | 41,84 | 0,17% | 222.317,00 |
| 14.10.2026 | 42,47 | 42,54 | 41,29 | 41,77 | -2,27% | 203.376,00 |
| 13.10.2026 | 41,47 | 42,88 | 41,08 | 42,74 | 3,66% | 240.703,00 |
| 12.10.2026 | 42,17 | 42,68 | 41,17 | 41,23 | -2,04% | 211.863,00 |
| 09.10.2026 | 44,61 | 45,80 | 41,82 | 42,09 | -6,13% | 218.685,00 |
| 08.10.2026 | 44,81 | 45,28 | 44,72 | 44,84 | 1,20% | 238.930,00 |
| 07.10.2026 | 44,07 | 45,02 | 44,03 | 44,31 | 0,61% | 263.111,00 |
| 06.10.2026 | 43,33 | 45,00 | 43,04 | 44,04 | 1,45% | 233.390,00 |
| 05.10.2026 | 43,30 | 44,29 | 42,87 | 43,41 | 0,09% | 357.732,00 |
| 02.10.2026 | 43,62 | 43,86 | 43,15 | 43,37 | -0,87% | 185.917,00 |
| 01.10.2026 | 43,45 | 43,94 | 42,47 | 43,75 | 0,69% | 344.296,00 |
| 30.09.2026 | 42,95 | 43,79 | 42,34 | 43,45 | 2,02% | 343.815,00 |
| 29.09.2026 | 42,44 | 44,12 | 42,16 | 42,59 | -0,05% | 241.800,00 |
| 28.09.2026 | 43,17 | 43,39 | 42,60 | 42,61 | -0,54% | 129.364,00 |
| 25.09.2026 | 42,95 | 43,22 | 42,32 | 42,84 | -1,02% | 205.811,00 |
| 24.09.2026 | 44,10 | 44,40 | 43,28 | 43,28 | -1,66% | 251.863,00 |
| 23.09.2026 | 44,33 | 44,35 | 43,54 | 44,01 | -0,54% | 223.146,00 |
| 22.09.2026 | 43,13 | 44,63 | 42,60 | 44,25 | 2,60% | 260.220,00 |
| 21.09.2026 | 43,34 | 44,42 | 43,11 | 43,13 | -0,23% | 256.465,00 |
| 18.09.2026 | 42,99 | 43,26 | 42,18 | 43,23 | 1,15% | 701.764,00 |
| 17.09.2026 | 42,16 | 43,35 | 41,91 | 42,74 | 0,94% | 221.347,00 |
| 16.09.2026 | 41,85 | 42,36 | 41,20 | 42,34 | -0,05% | 173.274,00 |
| 15.09.2026 | 41,62 | 42,43 | 41,39 | 42,36 | 1,03% | 218.714,00 |
| 14.09.2026 | 42,10 | 42,69 | 41,27 | 41,93 | 0,74% | 170.886,00 |
| 11.09.2026 | 42,16 | 42,56 | 41,20 | 41,62 | -1,21% | 156.292,00 |
| 10.09.2026 | 43,35 | 43,43 | 42,11 | 42,13 | -1,43% | 162.561,00 |
| 09.09.2026 | 43,30 | 43,59 | 42,18 | 42,74 | 0,28% | 210.777,00 |
| 08.09.2026 | 41,75 | 43,42 | 41,59 | 42,62 | 2,80% | 231.310,00 |
| 04.09.2026 | 41,78 | 42,11 | 41,20 | 41,46 | -0,38% | 159.233,00 |
| 03.09.2026 | 42,84 | 43,29 | 41,11 | 41,62 | -2,76% | 299.731,00 |
| 02.09.2026 | 39,99 | 42,95 | 39,99 | 42,80 | 1,93% | 252.266,00 |
| 01.09.2026 | 41,22 | 42,09 | 39,70 | 41,99 | 2,22% | 226.379,00 |
| 31.08.2026 | 41,84 | 41,84 | 40,17 | 41,08 | -0,65% | 143.691,00 |
| 28.08.2026 | 41,49 | 41,51 | 40,07 | 41,35 | 0,90% | 126.878,00 |
| 27.08.2026 | 42,36 | 42,71 | 40,78 | 40,98 | -3,67% | 150.513,00 |
| 26.08.2026 | 41,08 | 42,85 | 41,08 | 42,54 | 2,48% | 195.481,00 |
| 25.08.2026 | 42,18 | 42,21 | 41,45 | 41,51 | -2,10% | 119.575,00 |
| 24.08.2026 | 44,49 | 44,90 | 42,32 | 42,40 | -5,08% | 124.522,00 |
| 21.08.2026 | 44,70 | 45,10 | 44,03 | 44,67 | 0,63% | 141.938,00 |
| 20.08.2026 | 44,49 | 44,78 | 43,92 | 44,39 | 1,19% | 141.192,00 |
| 19.08.2026 | 44,40 | 45,00 | 43,79 | 43,87 | -0,57% | 126.836,00 |
| 18.08.2026 | 45,41 | 45,46 | 44,03 | 44,12 | -2,24% | 180.635,00 |
| 17.08.2026 | 44,63 | 45,43 | 44,59 | 45,13 | 1,21% | 135.164,00 |
| 14.08.2026 | 44,39 | 44,82 | 43,93 | 44,59 | 2,06% | 133.646,00 |
| 13.08.2026 | 43,63 | 44,10 | 43,58 | 43,69 | -0,05% | 142.948,00 |
| 12.08.2026 | 42,96 | 43,90 | 42,86 | 43,71 | 0,83% | 135.890,00 |
| 11.08.2026 | 43,58 | 44,00 | 43,19 | 43,35 | 0,16% | 168.077,00 |
| 10.08.2026 | 42,80 | 43,95 | 42,78 | 43,28 | 1,12% | 188.085,00 |
| 07.08.2026 | 43,25 | 44,38 | 42,50 | 42,80 | -1,13% | 131.221,00 |
| 06.08.2026 | 44,18 | 44,52 | 43,01 | 43,29 | -1,86% | 209.017,00 |
| 05.08.2026 | 44,64 | 44,65 | 43,27 | 44,11 | -0,74% | 249.972,00 |
| 04.08.2026 | 43,01 | 44,54 | 42,60 | 44,44 | 3,01% | 184.254,00 |
| 03.08.2026 | 42,38 | 43,28 | 42,11 | 43,14 | 0,23% | 190.630,00 |
| 31.07.2026 | 43,79 | 43,79 | 42,81 | 43,04 | -1,58% | 134.824,00 |
| 30.07.2026 | 42,33 | 44,03 | 42,33 | 43,73 | 3,58% | 154.569,00 |
| 29.07.2026 | 43,31 | 43,50 | 41,69 | 42,22 | -0,54% | 189.097,00 |
| 28.07.2026 | 44,08 | 44,13 | 42,42 | 42,45 | -2,99% | 168.432,00 |
| 27.07.2026 | 44,00 | 44,50 | 43,40 | 43,76 | -1,46% | 144.159,00 |
| 24.07.2026 | 45,13 | 45,30 | 44,26 | 44,41 | -2,03% | 126.744,00 |
| 23.07.2026 | 46,70 | 47,28 | 45,22 | 45,33 | -3,10% | 195.559,00 |
| 22.07.2026 | 47,11 | 47,42 | 46,44 | 46,78 | -0,38% | 130.511,00 |
| 21.07.2026 | 46,27 | 47,55 | 46,18 | 46,96 | 1,73% | 152.408,00 |
| 20.07.2026 | 47,19 | 47,24 | 46,04 | 46,16 | -2,45% | 134.136,00 |
| 17.07.2026 | 46,26 | 48,01 | 45,68 | 47,32 | 2,65% | 166.533,00 |
| 16.07.2026 | 45,85 | 46,99 | 45,85 | 46,10 | 0,41% | 161.002,00 |
| 15.07.2026 | 47,24 | 47,24 | 45,65 | 45,91 | -2,44% | 138.730,00 |
| 14.07.2026 | 48,13 | 48,13 | 46,94 | 47,06 | -1,26% | 184.410,00 |
| 13.07.2026 | 47,71 | 48,30 | 47,10 | 47,66 | 1,19% | 170.665,00 |
| 10.07.2026 | 46,96 | 47,51 | 46,68 | 47,10 | 0,51% | 118.732,00 |
| 09.07.2026 | 47,41 | 47,96 | 46,25 | 46,86 | -1,33% | 161.501,00 |
| 08.07.2026 | 46,31 | 47,68 | 46,31 | 47,49 | 3,06% | 222.231,00 |
| 07.07.2026 | 45,66 | 46,28 | 44,98 | 46,08 | 1,27% | 137.452,00 |
| 06.07.2026 | 44,98 | 45,86 | 44,98 | 45,50 | 1,16% | 111.702,00 |
| 02.07.2026 | 45,61 | 46,27 | 44,77 | 44,98 | -1,14% | 108.062,00 |
| 01.07.2026 | 45,08 | 46,01 | 44,91 | 45,50 | 0,78% | 162.594,00 |
| 30.06.2026 | 45,18 | 45,80 | 44,71 | 45,15 | 1,03% | 164.686,00 |
| 29.06.2026 | 44,23 | 45,19 | 43,90 | 44,69 | 1,29% | 249.333,00 |
| 26.06.2026 | 43,25 | 44,18 | 43,12 | 44,12 | 1,64% | 945.357,00 |
| 25.06.2026 | 42,85 | 43,62 | 42,48 | 43,41 | 0,23% | 143.083,00 |
| 24.06.2026 | 42,39 | 43,60 | 42,23 | 43,31 | 0,09% | 166.838,00 |
| 23.06.2026 | 43,71 | 44,16 | 43,25 | 43,27 | -1,59% | 161.262,00 |
| 22.06.2026 | 43,95 | 44,57 | 42,34 | 43,97 | 0,30% | 242.347,00 |
| 18.06.2026 | 43,37 | 43,96 | 42,86 | 43,84 | 1,32% | 490.888,00 |
| 17.06.2026 | 43,72 | 44,34 | 43,12 | 43,27 | -0,94% | 311.882,00 |
| 16.06.2026 | 42,90 | 43,70 | 42,64 | 43,68 | 1,65% | 190.339,00 |
| 15.06.2026 | 43,03 | 43,68 | 42,30 | 42,97 | -2,21% | 185.763,00 |
| 12.06.2026 | 42,60 | 44,17 | 42,60 | 43,94 | 2,19% | 136.353,00 |
| 11.06.2026 | 44,06 | 44,36 | 42,65 | 43,00 | -1,89% | 133.235,00 |
| 10.06.2026 | 44,67 | 44,85 | 43,67 | 43,83 | -0,81% | 153.168,00 |
| 09.06.2026 | 44,50 | 45,46 | 43,42 | 44,19 | -1,34% | 161.728,00 |
| 08.06.2026 | 45,96 | 46,43 | 44,39 | 44,79 | -0,29% | 246.862,00 |
| 05.06.2026 | 45,91 | 46,86 | 44,69 | 44,92 | -2,35% | 132.432,00 |
| 04.06.2026 | 45,75 | 46,44 | 45,23 | 46,00 | -0,61% | 149.810,00 |
| 03.06.2026 | 48,31 | 48,83 | 46,16 | 46,28 | -4,24% | 233.329,00 |
| 02.06.2026 | 49,22 | 49,69 | 47,75 | 48,33 | -2,15% | 163.803,00 |
| 01.06.2026 | 47,46 | 49,76 | 46,88 | 49,39 | 5,62% | 181.783,00 |
| 29.05.2026 | 48,05 | 48,06 | 45,42 | 46,76 | -3,11% | 287.949,00 |
| 28.05.2026 | 48,99 | 48,99 | 44,50 | 48,26 | -1,87% | 489.129,00 |