49,740$
2,18%
Echtzeit-Aktienkurs REX American Resources Corp
Bid:
Ask:
Aktienkurse zur REX American Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 48,60 | 50,23 | 48,52 | 49,71 | 2,12% | 23.600,00 |
| 07.05.2026 | 48,01 | 48,93 | 47,03 | 48,68 | 1,37% | 179.133,00 |
| 06.05.2026 | 50,31 | 50,31 | 47,56 | 48,02 | -6,08% | 203.948,00 |
| 05.05.2026 | 51,13 | 53,36 | 51,10 | 51,13 | -0,06% | 142.677,00 |
| 04.05.2026 | 49,98 | 51,36 | 49,49 | 51,16 | 2,38% | 166.775,00 |
| 01.05.2026 | 48,43 | 50,11 | 48,43 | 49,97 | 3,03% | 135.666,00 |
| 30.04.2026 | 48,10 | 48,91 | 47,76 | 48,50 | 0,19% | 181.172,00 |
| 29.04.2026 | 47,68 | 48,83 | 47,30 | 48,41 | 2,39% | 133.215,00 |
| 28.04.2026 | 47,77 | 47,96 | 46,74 | 47,28 | 0,06% | 119.712,00 |
| 27.04.2026 | 47,11 | 47,57 | 46,53 | 47,25 | 1,09% | 139.145,00 |
| 24.04.2026 | 46,67 | 46,75 | 45,59 | 46,74 | 0,41% | 149.328,00 |
| 23.04.2026 | 45,73 | 46,85 | 45,29 | 46,55 | 2,53% | 171.140,00 |
| 22.04.2026 | 45,21 | 45,41 | 44,67 | 45,40 | 1,00% | 138.537,00 |
| 21.04.2026 | 44,17 | 45,27 | 43,68 | 44,95 | 2,84% | 171.066,00 |
| 20.04.2026 | 43,20 | 44,23 | 43,11 | 43,71 | 1,53% | 171.357,00 |
| 17.04.2026 | 42,77 | 43,06 | 41,38 | 43,05 | -1,19% | 407.499,00 |
| 16.04.2026 | 43,01 | 43,73 | 42,36 | 43,57 | 1,07% | 223.167,00 |
| 15.04.2026 | 43,33 | 43,43 | 42,48 | 43,11 | 0,16% | 116.458,00 |
| 14.04.2026 | 42,68 | 43,06 | 42,10 | 43,04 | -0,09% | 175.406,00 |
| 13.04.2026 | 44,74 | 44,88 | 42,68 | 43,08 | -2,56% | 200.154,00 |
| 10.04.2026 | 44,18 | 44,30 | 43,35 | 44,21 | -0,16% | 129.966,00 |
| 09.04.2026 | 44,68 | 45,32 | 43,93 | 44,28 | -0,56% | 193.976,00 |
| 08.04.2026 | 44,56 | 45,45 | 43,05 | 44,53 | -2,92% | 292.578,00 |
| 07.04.2026 | 45,36 | 45,98 | 45,04 | 45,87 | 1,91% | 227.377,00 |
| 06.04.2026 | 44,99 | 45,39 | 44,61 | 45,01 | -0,88% | 240.942,00 |
| 02.04.2026 | 45,05 | 45,90 | 44,46 | 45,41 | 2,14% | 196.103,00 |
| 01.04.2026 | 44,63 | 45,10 | 41,97 | 44,46 | -2,44% | 328.465,00 |
| 31.03.2026 | 47,98 | 48,66 | 44,97 | 45,57 | -4,35% | 383.006,00 |
| 30.03.2026 | 48,64 | 48,64 | 45,81 | 47,64 | -0,19% | 378.440,00 |
| 27.03.2026 | 44,01 | 47,74 | 43,98 | 47,73 | 8,28% | 400.311,00 |
| 26.03.2026 | 41,11 | 45,00 | 40,56 | 44,08 | 6,52% | 359.637,00 |
| 25.03.2026 | 40,76 | 41,42 | 40,28 | 41,38 | 1,52% | 188.248,00 |
| 24.03.2026 | 39,22 | 41,15 | 38,91 | 40,76 | 3,43% | 228.092,00 |
| 23.03.2026 | 39,19 | 39,96 | 38,71 | 39,41 | 1,81% | 259.951,00 |
| 20.03.2026 | 40,78 | 40,88 | 38,38 | 38,71 | -4,84% | 774.555,00 |
| 19.03.2026 | 40,86 | 41,75 | 40,26 | 40,68 | -0,39% | 191.790,00 |
| 18.03.2026 | 41,50 | 41,79 | 40,53 | 40,84 | -0,83% | 228.614,00 |
| 17.03.2026 | 40,61 | 41,49 | 40,53 | 41,18 | 2,85% | 158.426,00 |
| 16.03.2026 | 40,46 | 41,12 | 39,77 | 40,04 | -0,72% | 188.328,00 |
| 13.03.2026 | 39,34 | 40,67 | 38,83 | 40,33 | 1,97% | 236.448,00 |
| 12.03.2026 | 39,39 | 40,36 | 39,12 | 39,55 | -0,28% | 224.453,00 |
| 11.03.2026 | 37,71 | 39,85 | 37,71 | 39,66 | 4,23% | 208.695,00 |
| 10.03.2026 | 37,34 | 38,67 | 36,94 | 38,05 | 1,87% | 208.095,00 |
| 09.03.2026 | 37,26 | 38,15 | 36,72 | 37,35 | -0,08% | 177.631,00 |
| 06.03.2026 | 36,87 | 37,66 | 36,09 | 37,38 | 0,24% | 143.355,00 |
| 05.03.2026 | 37,35 | 37,60 | 36,68 | 37,29 | -0,67% | 129.329,00 |
| 04.03.2026 | 36,16 | 37,83 | 35,99 | 37,54 | 3,79% | 143.124,00 |
| 03.03.2026 | 35,60 | 36,51 | 34,48 | 36,17 | 0,89% | 149.989,00 |
| 02.03.2026 | 36,07 | 36,36 | 34,90 | 35,85 | 0,82% | 162.322,00 |
| 27.02.2026 | 35,41 | 35,63 | 34,85 | 35,56 | -0,53% | 196.949,00 |
| 26.02.2026 | 35,14 | 35,76 | 34,83 | 35,75 | 1,74% | 131.392,00 |
| 25.02.2026 | 34,62 | 35,18 | 34,21 | 35,14 | 2,30% | 112.147,00 |
| 24.02.2026 | 33,93 | 34,35 | 33,70 | 34,35 | 1,54% | 142.486,00 |
| 23.02.2026 | 34,38 | 34,51 | 33,11 | 33,83 | -1,02% | 168.384,00 |
| 20.02.2026 | 33,81 | 34,22 | 33,58 | 34,18 | 0,18% | 308.751,00 |
| 19.02.2026 | 33,46 | 34,22 | 33,36 | 34,12 | 1,82% | 160.163,00 |
| 18.02.2026 | 33,36 | 33,94 | 33,11 | 33,51 | 1,24% | 129.638,00 |
| 17.02.2026 | 32,97 | 33,38 | 32,63 | 33,10 | -0,21% | 156.955,00 |
| 13.02.2026 | 32,65 | 33,49 | 32,27 | 33,17 | 0,85% | 143.433,00 |
| 12.02.2026 | 35,89 | 36,00 | 32,82 | 32,89 | -7,82% | 161.340,00 |
| 11.02.2026 | 35,61 | 36,28 | 35,25 | 35,68 | 1,62% | 194.554,00 |
| 10.02.2026 | 35,30 | 35,53 | 35,04 | 35,11 | -0,71% | 215.332,00 |
| 09.02.2026 | 35,68 | 35,92 | 35,18 | 35,36 | -0,51% | 185.293,00 |
| 06.02.2026 | 35,00 | 36,18 | 34,61 | 35,54 | 2,75% | 212.248,00 |
| 05.02.2026 | 34,28 | 34,90 | 34,01 | 34,59 | 0,67% | 198.350,00 |
| 04.02.2026 | 34,78 | 35,25 | 34,02 | 34,36 | -0,46% | 134.977,00 |
| 03.02.2026 | 34,16 | 34,55 | 32,70 | 34,52 | 0,61% | 210.940,00 |
| 02.02.2026 | 33,48 | 34,74 | 33,48 | 34,31 | 1,48% | 149.221,00 |
| 30.01.2026 | 33,92 | 34,25 | 33,25 | 33,81 | -1,66% | 279.577,00 |
| 29.01.2026 | 33,91 | 34,45 | 33,55 | 34,38 | 2,32% | 188.397,00 |
| 28.01.2026 | 33,71 | 34,07 | 33,35 | 33,60 | 0,42% | 129.396,00 |
| 27.01.2026 | 33,29 | 33,79 | 33,15 | 33,46 | 0,18% | 127.110,00 |
| 26.01.2026 | 34,13 | 34,13 | 33,36 | 33,40 | -1,76% | 109.657,00 |
| 23.01.2026 | 34,63 | 34,93 | 33,94 | 34,00 | -1,62% | 110.759,00 |
| 22.01.2026 | 34,96 | 35,18 | 34,56 | 34,56 | -1,23% | 149.968,00 |
| 21.01.2026 | 33,78 | 35,22 | 33,78 | 34,99 | 4,35% | 151.543,00 |
| 20.01.2026 | 33,28 | 33,84 | 33,15 | 33,53 | -0,18% | 130.962,00 |
| 16.01.2026 | 33,73 | 33,92 | 33,02 | 33,59 | -0,44% | 193.291,00 |
| 15.01.2026 | 33,39 | 33,85 | 33,23 | 33,74 | 1,02% | 148.441,00 |
| 14.01.2026 | 33,76 | 34,03 | 33,10 | 33,40 | -0,57% | 144.061,00 |
| 13.01.2026 | 33,71 | 34,04 | 33,33 | 33,59 | 0,15% | 132.912,00 |
| 12.01.2026 | 32,94 | 33,76 | 32,68 | 33,54 | 1,33% | 155.243,00 |
| 09.01.2026 | 32,78 | 33,60 | 32,01 | 33,10 | 1,22% | 166.069,00 |
| 08.01.2026 | 31,88 | 32,74 | 31,71 | 32,70 | 2,57% | 134.005,00 |
| 07.01.2026 | 32,00 | 32,21 | 31,26 | 31,88 | -0,50% | 168.512,00 |
| 06.01.2026 | 31,66 | 32,15 | 31,30 | 32,04 | 0,38% | 224.404,00 |
| 05.01.2026 | 32,50 | 33,41 | 31,68 | 31,92 | -1,48% | 209.929,00 |
| 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 | 33,47 | 33,79 | 32,72 | 32,73 | -1,62% | 189.593,00 |
| 29.12.2025 | 34,02 | 34,20 | 33,20 | 33,27 | -2,66% | 170.766,00 |
| 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 | 34,36 | 34,70 | 34,08 | 34,33 | -0,09% | 209.435,00 |
| 22.12.2025 | 34,15 | 34,97 | 33,83 | 34,36 | 1,33% | 220.110,00 |
| 19.12.2025 | 33,76 | 34,01 | 33,32 | 33,91 | 0,00% | 910.135,00 |
| 18.12.2025 | 34,22 | 34,46 | 33,74 | 33,91 | -0,44% | 161.695,00 |
| 17.12.2025 | 32,98 | 34,34 | 32,98 | 34,06 | 2,84% | 246.253,00 |
| 16.12.2025 | 33,33 | 33,71 | 32,99 | 33,12 | -1,31% | 223.624,00 |
| 15.12.2025 | 33,67 | 34,25 | 33,24 | 33,56 | 0,54% | 166.240,00 |