61,550$
0,16%
Echtzeit-Aktienkurs Renewable Energy Group Inc.
Bid:
Ask:
Aktienkurse zur Renewable Energy Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2022 | 61,46 | 61,51 | 61,44 | 61,50 | 0,08% | 2.345.177,00 |
| 09.06.2022 | 61,45 | 61,47 | 61,45 | 61,45 | -0,03% | 911.548,00 |
| 08.06.2022 | 61,45 | 61,49 | 61,43 | 61,47 | 0,16% | 1.104.757,00 |
| 07.06.2022 | 61,34 | 61,42 | 61,34 | 61,37 | -0,03% | 899.054,00 |
| 06.06.2022 | 61,40 | 61,42 | 61,35 | 61,39 | -0,02% | 713.958,00 |
| 03.06.2022 | 61,35 | 61,48 | 61,35 | 61,40 | 0,08% | 1.057.196,00 |
| 02.06.2022 | 61,35 | 61,40 | 61,34 | 61,35 | -0,02% | 1.091.638,00 |
| 01.06.2022 | 61,35 | 61,39 | 61,33 | 61,36 | 0,08% | 1.231.313,00 |
| 31.05.2022 | 61,34 | 61,38 | 61,30 | 61,31 | -0,03% | 1.073.712,00 |
| 27.05.2022 | 61,31 | 61,38 | 61,27 | 61,33 | -0,07% | 656.249,00 |
| 26.05.2022 | 61,34 | 61,39 | 61,27 | 61,37 | 0,11% | 683.432,00 |
| 25.05.2022 | 61,26 | 61,37 | 61,26 | 61,30 | 0,03% | 728.047,00 |
| 24.05.2022 | 61,38 | 61,38 | 61,24 | 61,28 | -0,16% | 1.091.485,00 |
| 23.05.2022 | 61,31 | 61,40 | 61,23 | 61,38 | -0,10% | 1.201.620,00 |
| 20.05.2022 | 61,16 | 61,47 | 61,14 | 61,44 | 0,49% | 1.341.388,00 |
| 19.05.2022 | 61,14 | 61,28 | 61,13 | 61,14 | -0,16% | 1.288.836,00 |
| 18.05.2022 | 61,16 | 61,28 | 61,09 | 61,24 | 0,21% | 1.628.030,00 |
| 17.05.2022 | 61,20 | 61,20 | 61,08 | 61,11 | -0,05% | 1.443.555,00 |
| 16.05.2022 | 61,16 | 61,25 | 61,08 | 61,14 | -0,02% | 1.228.363,00 |
| 13.05.2022 | 61,15 | 61,20 | 61,04 | 61,15 | 0,00% | 1.526.650,00 |
| 12.05.2022 | 61,02 | 61,15 | 61,02 | 61,15 | 0,08% | 2.230.857,00 |
| 11.05.2022 | 61,00 | 61,19 | 61,00 | 61,10 | 0,28% | 2.676.495,00 |
| 10.05.2022 | 61,00 | 61,12 | 60,90 | 60,93 | -0,08% | 1.920.294,00 |
| 09.05.2022 | 60,98 | 61,08 | 60,85 | 60,98 | -0,10% | 2.198.531,00 |
| 06.05.2022 | 61,07 | 61,10 | 60,96 | 61,04 | -0,05% | 1.858.919,00 |
| 05.05.2022 | 61,11 | 61,14 | 61,05 | 61,07 | 0,00% | 1.129.708,00 |
| 04.05.2022 | 61,15 | 61,15 | 61,02 | 61,07 | -0,02% | 1.510.348,00 |
| 03.05.2022 | 61,05 | 61,19 | 61,05 | 61,08 | -0,10% | 1.420.811,00 |
| 02.05.2022 | 61,00 | 61,19 | 61,00 | 61,14 | 0,13% | 1.822.958,00 |
| 29.04.2022 | 61,05 | 61,18 | 61,02 | 61,06 | -0,13% | 1.742.705,00 |
| 28.04.2022 | 61,11 | 61,17 | 61,01 | 61,14 | 0,03% | 1.858.458,00 |
| 27.04.2022 | 61,10 | 61,22 | 61,09 | 61,12 | 0,03% | 2.024.598,00 |
| 26.04.2022 | 61,19 | 61,28 | 61,06 | 61,10 | -0,29% | 2.438.108,00 |
| 25.04.2022 | 61,02 | 61,30 | 61,02 | 61,28 | 0,25% | 2.774.252,00 |
| 22.04.2022 | 61,20 | 61,22 | 61,11 | 61,13 | -0,23% | 2.488.540,00 |
| 21.04.2022 | 61,21 | 61,27 | 61,14 | 61,27 | 0,11% | 1.577.196,00 |
| 20.04.2022 | 61,26 | 61,33 | 61,15 | 61,20 | -0,08% | 1.692.871,00 |
| 19.04.2022 | 61,17 | 61,28 | 61,15 | 61,25 | 0,05% | 1.384.431,00 |
| 18.04.2022 | 60,88 | 61,23 | 60,88 | 61,22 | 0,56% | 2.782.619,00 |
| 14.04.2022 | 60,75 | 60,99 | 60,69 | 60,88 | 0,30% | 1.540.216,00 |
| 13.04.2022 | 60,66 | 60,80 | 60,66 | 60,70 | 0,10% | 1.222.482,00 |
| 12.04.2022 | 60,71 | 60,83 | 60,63 | 60,64 | -0,12% | 1.535.182,00 |
| 11.04.2022 | 60,63 | 60,88 | 60,63 | 60,71 | 0,08% | 1.874.303,00 |
| 08.04.2022 | 60,70 | 60,71 | 60,62 | 60,66 | -0,03% | 1.636.302,00 |
| 07.04.2022 | 60,68 | 60,72 | 60,62 | 60,68 | 0,02% | 2.013.790,00 |
| 06.04.2022 | 60,64 | 60,75 | 60,63 | 60,67 | 0,05% | 1.954.002,00 |
| 05.04.2022 | 60,73 | 60,84 | 60,61 | 60,64 | -0,15% | 2.181.875,00 |
| 04.04.2022 | 60,74 | 60,85 | 60,70 | 60,73 | 0,10% | 1.581.145,00 |
| 01.04.2022 | 60,75 | 60,83 | 60,65 | 60,67 | 0,03% | 1.860.248,00 |
| 31.03.2022 | 60,76 | 60,92 | 60,65 | 60,65 | -0,16% | 3.657.778,00 |
| 30.03.2022 | 60,79 | 60,93 | 60,70 | 60,75 | -0,23% | 3.409.070,00 |
| 29.03.2022 | 60,80 | 60,97 | 60,71 | 60,89 | 0,08% | 2.767.689,00 |
| 28.03.2022 | 60,72 | 60,91 | 60,69 | 60,84 | 0,16% | 2.325.684,00 |
| 25.03.2022 | 60,83 | 60,84 | 60,66 | 60,74 | -0,08% | 2.723.683,00 |
| 24.03.2022 | 60,75 | 60,88 | 60,65 | 60,79 | 0,07% | 3.138.581,00 |
| 23.03.2022 | 60,75 | 60,88 | 60,69 | 60,75 | 0,03% | 2.406.837,00 |
| 22.03.2022 | 60,79 | 60,91 | 60,70 | 60,73 | -0,05% | 1.969.030,00 |
| 21.03.2022 | 60,90 | 61,12 | 60,66 | 60,76 | 0,16% | 2.767.251,00 |
| 18.03.2022 | 60,85 | 61,22 | 60,31 | 60,66 | -0,34% | 4.487.885,00 |
| 17.03.2022 | 61,10 | 61,19 | 60,84 | 60,87 | -0,41% | 2.131.644,00 |
| 16.03.2022 | 60,80 | 61,23 | 60,61 | 61,12 | 0,63% | 3.624.295,00 |
| 15.03.2022 | 61,11 | 61,11 | 60,71 | 60,74 | -0,69% | 2.713.554,00 |
| 14.03.2022 | 60,80 | 61,18 | 60,54 | 61,16 | 0,44% | 3.721.600,00 |
| 11.03.2022 | 60,76 | 60,93 | 60,66 | 60,89 | 0,23% | 3.737.449,00 |
| 10.03.2022 | 60,86 | 60,94 | 60,60 | 60,75 | -0,36% | 4.292.293,00 |
| 09.03.2022 | 60,94 | 61,04 | 60,77 | 60,97 | -0,05% | 5.311.337,00 |
| 08.03.2022 | 60,83 | 61,12 | 60,75 | 61,00 | 0,28% | 5.638.004,00 |
| 07.03.2022 | 61,00 | 61,13 | 60,76 | 60,83 | -0,34% | 4.144.391,00 |
| 04.03.2022 | 61,02 | 61,23 | 60,73 | 61,04 | -0,36% | 4.291.641,00 |
| 03.03.2022 | 60,81 | 61,30 | 60,76 | 61,26 | 0,66% | 5.447.364,00 |
| 02.03.2022 | 60,76 | 61,13 | 60,57 | 60,86 | 0,18% | 5.055.722,00 |
| 01.03.2022 | 61,38 | 61,38 | 60,73 | 60,75 | -1,22% | 4.885.962,00 |
| 28.02.2022 | 60,94 | 61,61 | 60,25 | 61,50 | 40,38% | 12.805.420,00 |
| 25.02.2022 | 42,47 | 43,95 | 42,44 | 43,81 | 1,74% | 1.638.994,00 |
| 24.02.2022 | 39,80 | 43,77 | 39,22 | 43,06 | 4,74% | 2.102.935,00 |
| 23.02.2022 | 40,11 | 41,65 | 38,25 | 41,11 | 26,03% | 3.357.432,00 |
| 22.02.2022 | 33,96 | 34,10 | 32,54 | 32,62 | -2,34% | 659.013,00 |
| 18.02.2022 | 34,15 | 34,71 | 33,20 | 33,40 | -3,24% | 475.613,00 |
| 17.02.2022 | 35,43 | 35,80 | 34,28 | 34,52 | -2,95% | 377.394,00 |
| 16.02.2022 | 36,34 | 36,74 | 35,42 | 35,57 | -2,15% | 359.622,00 |
| 15.02.2022 | 35,32 | 36,88 | 34,69 | 36,35 | 2,25% | 690.040,00 |
| 14.02.2022 | 37,17 | 37,30 | 35,45 | 35,55 | -5,20% | 677.645,00 |
| 11.02.2022 | 37,64 | 38,39 | 37,04 | 37,50 | 0,05% | 598.574,00 |
| 10.02.2022 | 37,14 | 39,27 | 37,14 | 37,48 | -0,45% | 1.042.027,00 |
| 09.02.2022 | 37,07 | 37,96 | 37,07 | 37,65 | 2,93% | 880.369,00 |
| 08.02.2022 | 36,94 | 37,08 | 35,39 | 36,58 | -0,95% | 1.069.414,00 |
| 07.02.2022 | 37,90 | 38,29 | 36,87 | 36,93 | -3,02% | 812.238,00 |
| 04.02.2022 | 38,20 | 38,67 | 37,39 | 38,08 | 1,06% | 674.076,00 |
| 03.02.2022 | 38,10 | 38,72 | 37,53 | 37,68 | -1,77% | 614.176,00 |
| 02.02.2022 | 41,19 | 41,19 | 38,16 | 38,36 | -6,30% | 724.924,00 |
| 01.02.2022 | 40,45 | 41,29 | 39,71 | 40,94 | 1,69% | 1.399.713,00 |
| 31.01.2022 | 39,54 | 40,53 | 39,20 | 40,26 | 2,26% | 1.508.234,00 |
| 28.01.2022 | 39,03 | 39,38 | 37,86 | 39,37 | 1,21% | 617.263,00 |
| 27.01.2022 | 39,96 | 40,51 | 38,25 | 38,90 | -0,51% | 730.146,00 |
| 26.01.2022 | 41,83 | 41,90 | 38,43 | 39,10 | -3,29% | 854.851,00 |
| 25.01.2022 | 40,72 | 41,08 | 39,42 | 40,43 | -1,94% | 748.854,00 |
| 24.01.2022 | 38,37 | 41,38 | 37,63 | 41,23 | 4,04% | 685.155,00 |
| 21.01.2022 | 41,13 | 41,53 | 39,54 | 39,63 | -5,55% | 906.753,00 |
| 20.01.2022 | 43,89 | 45,11 | 41,80 | 41,96 | -4,92% | 472.732,00 |
| 19.01.2022 | 45,12 | 46,02 | 44,00 | 44,13 | -2,60% | 509.533,00 |