14,685$
-5,74%
Echtzeit-Aktienkurs Reading International
Bid:
Ask:
Aktienkurse zur Reading International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 14,69 | 14,69 | 14,69 | 14,69 | -5,74% | 2,00 |
| 26.04.2024 | 15,58 | 15,58 | 15,58 | 15,58 | -0,76% | 842,00 |
| 24.04.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 8,28% | 402,00 |
| 23.04.2024 | 14,60 | 14,60 | 14,50 | 14,50 | -1,36% | 44,00 |
| 19.04.2024 | 14,26 | 14,70 | 14,26 | 14,70 | 4,70% | 467,00 |
| 18.04.2024 | 14,04 | 14,04 | 14,04 | 14,04 | -6,40% | 60,00 |
| 17.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 3,09% | 339,00 |
| 16.04.2024 | 14,65 | 14,65 | 14,55 | 14,55 | -1,69% | 942,00 |
| 15.04.2024 | 14,00 | 14,80 | 14,00 | 14,80 | 8,03% | 487,00 |
| 12.04.2024 | 14,50 | 14,50 | 13,70 | 13,70 | -2,21% | 224,00 |
| 11.04.2024 | 14,73 | 14,73 | 14,01 | 14,01 | 0,07% | 436,00 |
| 10.04.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 220,00 |
| 09.04.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -3,45% | 138,00 |
| 08.04.2024 | 14,45 | 14,60 | 14,45 | 14,50 | 3,57% | 2.968,00 |
| 05.04.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -5,79% | 185,00 |
| 04.04.2024 | 14,96 | 15,20 | 14,21 | 14,86 | -0,27% | 20.327,00 |
| 02.04.2024 | 14,04 | 14,90 | 14,04 | 14,90 | -2,10% | 549,00 |
| 01.04.2024 | 15,00 | 15,22 | 14,00 | 15,22 | 1,00% | 398,00 |
| 28.03.2024 | 14,50 | 15,20 | 14,50 | 15,07 | 3,79% | 1.636,00 |
| 27.03.2024 | 15,05 | 15,05 | 14,52 | 14,52 | 3,64% | 717,00 |
| 26.03.2024 | 14,90 | 14,90 | 14,01 | 14,01 | -4,04% | 1.228,00 |
| 25.03.2024 | 15,30 | 15,30 | 14,60 | 14,60 | -2,01% | 1.166,00 |
| 22.03.2024 | 15,60 | 15,61 | 14,33 | 14,90 | -1,97% | 24.038,00 |
| 21.03.2024 | 15,50 | 15,90 | 15,20 | 15,20 | -2,06% | 2.650,00 |
| 20.03.2024 | 15,90 | 16,50 | 15,31 | 15,52 | 1,57% | 5.528,00 |
| 19.03.2024 | 16,00 | 16,00 | 15,28 | 15,28 | -4,50% | 1.466,00 |
| 18.03.2024 | 17,30 | 17,30 | 15,59 | 16,00 | -2,44% | 8.029,00 |
| 15.03.2024 | 16,80 | 16,80 | 16,40 | 16,40 | 3,80% | 10.965,00 |
| 14.03.2024 | 16,70 | 16,70 | 15,80 | 15,80 | -1,28% | 18.545,00 |
| 13.03.2024 | 15,75 | 16,01 | 15,75 | 16,01 | 0,66% | 2.162,00 |
| 12.03.2024 | 14,50 | 15,90 | 14,50 | 15,90 | 2,25% | 720,00 |
| 11.03.2024 | 15,64 | 16,33 | 15,20 | 15,55 | 0,00% | 27,00 |
| 08.03.2024 | 15,86 | 16,47 | 15,00 | 15,55 | -9,96% | 8,00 |
| 07.03.2024 | 15,70 | 17,27 | 15,70 | 17,27 | 7,27% | 4,00 |
| 06.03.2024 | 16,40 | 16,40 | 16,10 | 16,10 | 4,01% | 2.918,00 |
| 05.03.2024 | 16,00 | 16,10 | 15,48 | 15,48 | 1,18% | 2.184,00 |
| 04.03.2024 | 15,17 | 15,30 | 15,11 | 15,30 | -2,92% | 1.408,00 |
| 01.03.2024 | 15,10 | 15,93 | 14,99 | 15,76 | 0,70% | 259,00 |
| 29.02.2024 | 15,20 | 15,65 | 15,00 | 15,65 | 3,51% | 121,00 |
| 28.02.2024 | 14,70 | 15,30 | 14,70 | 15,12 | 8,46% | 4.050,00 |
| 27.02.2024 | 14,49 | 14,49 | 13,94 | 13,94 | -0,50% | 3,00 |
| 26.02.2024 | 14,75 | 14,75 | 14,00 | 14,01 | -0,07% | 38,00 |
| 23.02.2024 | 14,99 | 14,99 | 14,00 | 14,02 | -5,27% | 175,00 |
| 22.02.2024 | 15,50 | 17,20 | 14,30 | 14,80 | 1,65% | 19.435,00 |
| 21.02.2024 | 15,43 | 15,43 | 14,56 | 14,56 | -0,88% | 9,00 |
| 20.02.2024 | 14,99 | 15,50 | 14,69 | 14,69 | -4,91% | 618,00 |
| 16.02.2024 | 15,70 | 16,40 | 15,00 | 15,45 | 0,97% | 9.491,00 |
| 15.02.2024 | 15,80 | 15,80 | 15,30 | 15,30 | 0,33% | 549,00 |
| 14.02.2024 | 15,80 | 15,80 | 15,00 | 15,25 | 3,53% | 969,00 |
| 13.02.2024 | 15,00 | 16,90 | 14,73 | 14,73 | 1,59% | 14.246,00 |
| 12.02.2024 | 14,72 | 15,68 | 14,21 | 14,50 | -4,92% | 237,00 |
| 09.02.2024 | 15,00 | 15,25 | 14,90 | 15,25 | 0,33% | 12.247,00 |
| 08.02.2024 | 15,01 | 15,60 | 14,55 | 15,20 | 2,01% | 9.496,00 |
| 07.02.2024 | 14,11 | 14,90 | 13,76 | 14,90 | 7,16% | 4.563,00 |
| 06.02.2024 | 14,00 | 15,40 | 13,73 | 13,91 | 0,83% | 8.129,00 |
| 05.02.2024 | 14,00 | 14,10 | 13,35 | 13,79 | 1,03% | 1.961,00 |
| 02.02.2024 | 14,00 | 14,35 | 13,65 | 13,65 | -1,09% | 2.588,00 |
| 01.02.2024 | 13,79 | 14,40 | 13,63 | 13,80 | -0,29% | 2.818,00 |
| 31.01.2024 | 13,84 | 13,84 | 13,84 | 13,84 | -1,77% | 509,00 |
| 30.01.2024 | 14,09 | 14,09 | 14,09 | 14,09 | 2,85% | 832,00 |
| 29.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 2,32% | 272,00 |
| 26.01.2024 | 13,39 | 13,39 | 13,30 | 13,39 | 2,29% | 192,00 |
| 25.01.2024 | 13,09 | 13,09 | 13,09 | 13,09 | -0,15% | 171,00 |
| 24.01.2024 | 13,10 | 13,21 | 12,89 | 13,11 | 0,08% | 3.075,00 |
| 23.01.2024 | 13,40 | 13,78 | 13,00 | 13,10 | -0,83% | 138,00 |
| 22.01.2024 | 13,90 | 13,90 | 13,21 | 13,21 | -2,87% | 1.133,00 |
| 19.01.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | 245,00 |
| 18.01.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,52% | 481,00 |
| 17.01.2024 | 13,41 | 13,43 | 13,41 | 13,43 | 3,31% | 378,00 |
| 16.01.2024 | 13,46 | 13,46 | 13,00 | 13,00 | -4,06% | 1.522,00 |
| 12.01.2024 | 13,43 | 13,90 | 13,21 | 13,55 | 0,44% | 1.267,00 |
| 11.01.2024 | 13,79 | 13,79 | 13,20 | 13,49 | -0,81% | 2.271,00 |
| 10.01.2024 | 14,10 | 14,10 | 13,60 | 13,60 | -0,15% | 1.250,00 |
| 09.01.2024 | 14,60 | 14,60 | 13,58 | 13,62 | 0,96% | 3.845,00 |
| 08.01.2024 | 13,23 | 13,80 | 12,86 | 13,49 | 3,13% | 4.788,00 |
| 05.01.2024 | 13,00 | 13,40 | 12,66 | 13,08 | -4,94% | 8.917,00 |
| 04.01.2024 | 13,76 | 13,76 | 13,76 | 13,76 | 5,28% | 435,00 |
| 03.01.2024 | 13,00 | 14,00 | 13,00 | 13,07 | -3,54% | 237,00 |
| 02.01.2024 | 14,19 | 14,19 | 13,55 | 13,55 | -3,76% | 925,00 |
| 29.12.2023 | 13,80 | 15,30 | 13,80 | 14,08 | 0,72% | 4.518,00 |
| 28.12.2023 | 14,18 | 14,20 | 13,95 | 13,98 | 0,29% | 3.234,00 |
| 27.12.2023 | 13,94 | 14,08 | 13,94 | 13,94 | 1,75% | 5.437,00 |
| 26.12.2023 | 13,74 | 13,74 | 13,70 | 13,70 | -0,51% | 266,00 |
| 22.12.2023 | 13,77 | 13,77 | 13,77 | 13,77 | 1,40% | 528,00 |
| 21.12.2023 | 14,00 | 14,00 | 13,30 | 13,58 | -1,24% | 1.961,00 |
| 20.12.2023 | 14,49 | 14,49 | 13,33 | 13,75 | -5,24% | 2.733,00 |
| 19.12.2023 | 13,90 | 14,51 | 13,70 | 14,51 | 6,85% | 2.620,00 |
| 18.12.2023 | 13,89 | 13,95 | 13,06 | 13,58 | -0,80% | 2.137,00 |
| 15.12.2023 | 13,60 | 14,96 | 13,30 | 13,69 | -0,07% | 139,00 |
| 14.12.2023 | 13,40 | 13,70 | 13,01 | 13,70 | -0,72% | 627,00 |
| 13.12.2023 | 13,86 | 14,21 | 13,49 | 13,80 | 1,10% | 2.527,00 |
| 12.12.2023 | 13,80 | 13,80 | 13,01 | 13,65 | 1,56% | 2.725,00 |
| 11.12.2023 | 13,38 | 13,62 | 12,50 | 13,44 | 2,36% | 2.547,00 |
| 08.12.2023 | 13,07 | 13,16 | 13,00 | 13,13 | 1,39% | 1.594,00 |
| 07.12.2023 | 13,26 | 13,40 | 12,62 | 12,95 | -2,26% | 1.770,00 |
| 06.12.2023 | 13,25 | 13,25 | 13,25 | 13,25 | 1,15% | 625,00 |
| 05.12.2023 | 13,71 | 13,71 | 12,81 | 13,10 | -1,36% | 2.293,00 |
| 04.12.2023 | 13,02 | 13,85 | 12,50 | 13,28 | 3,51% | 5.442,00 |
| 01.12.2023 | 13,30 | 13,65 | 12,83 | 12,83 | -0,54% | 1.289,00 |
| 30.11.2023 | 12,79 | 13,08 | 12,50 | 12,90 | -5,08% | 1.552,00 |