4,370$
-2,46%
Echtzeit-Aktienkurs Resonant Inc.
Bid:
Ask:
Aktienkurse zur Resonant Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.03.2022 | 4,49 | 4,50 | 4,48 | 4,48 | -0,22% | 4.523.756,00 |
| 24.03.2022 | 4,49 | 4,50 | 4,49 | 4,49 | 0,00% | 1.739.852,00 |
| 23.03.2022 | 4,49 | 4,49 | 4,48 | 4,49 | 0,00% | 691.584,00 |
| 22.03.2022 | 4,49 | 4,50 | 4,48 | 4,49 | 0,00% | 1.404.857,00 |
| 21.03.2022 | 4,48 | 4,50 | 4,48 | 4,49 | 0,22% | 2.519.026,00 |
| 18.03.2022 | 4,47 | 4,49 | 4,47 | 4,48 | -0,22% | 1.488.622,00 |
| 17.03.2022 | 4,45 | 4,49 | 4,45 | 4,49 | 0,45% | 1.508.441,00 |
| 16.03.2022 | 4,44 | 4,48 | 4,44 | 4,47 | 0,68% | 2.259.578,00 |
| 15.03.2022 | 4,43 | 4,45 | 4,43 | 4,44 | 0,23% | 1.097.393,00 |
| 14.03.2022 | 4,44 | 4,44 | 4,42 | 4,43 | 0,23% | 1.250.583,00 |
| 11.03.2022 | 4,43 | 4,44 | 4,42 | 4,42 | -0,67% | 1.486.394,00 |
| 10.03.2022 | 4,42 | 4,45 | 4,42 | 4,45 | 0,68% | 1.396.866,00 |
| 09.03.2022 | 4,41 | 4,44 | 4,41 | 4,42 | 0,00% | 4.235.086,00 |
| 08.03.2022 | 4,41 | 4,42 | 4,40 | 4,42 | 0,00% | 3.000.512,00 |
| 07.03.2022 | 4,41 | 4,42 | 4,41 | 4,42 | 0,23% | 2.641.338,00 |
| 04.03.2022 | 4,40 | 4,42 | 4,39 | 4,41 | 0,00% | 2.297.985,00 |
| 03.03.2022 | 4,39 | 4,41 | 4,38 | 4,41 | 0,46% | 2.917.286,00 |
| 02.03.2022 | 4,38 | 4,40 | 4,38 | 4,39 | -0,23% | 1.569.073,00 |
| 01.03.2022 | 4,39 | 4,40 | 4,38 | 4,40 | 0,23% | 2.491.507,00 |
| 28.02.2022 | 4,38 | 4,40 | 4,37 | 4,39 | 0,23% | 2.793.620,00 |
| 25.02.2022 | 4,38 | 4,40 | 4,36 | 4,38 | -0,23% | 3.591.324,00 |
| 24.02.2022 | 4,34 | 4,40 | 4,29 | 4,39 | 0,69% | 5.842.901,00 |
| 23.02.2022 | 4,36 | 4,38 | 4,36 | 4,36 | 0,00% | 4.452.780,00 |
| 22.02.2022 | 4,34 | 4,36 | 4,34 | 4,36 | -0,23% | 5.017.109,00 |
| 18.02.2022 | 4,37 | 4,38 | 4,35 | 4,37 | -0,46% | 3.995.123,00 |
| 17.02.2022 | 4,36 | 4,40 | 4,35 | 4,39 | -0,23% | 5.448.063,00 |
| 16.02.2022 | 4,35 | 4,40 | 4,34 | 4,40 | 0,23% | 9.090.355,00 |
| 15.02.2022 | 4,39 | 4,40 | 4,26 | 4,39 | 256,91% | 29.339.275,00 |
| 14.02.2022 | 1,24 | 1,27 | 1,22 | 1,23 | -0,81% | 1.430.740,00 |
| 11.02.2022 | 1,31 | 1,32 | 1,22 | 1,24 | -6,06% | 752.294,00 |
| 10.02.2022 | 1,37 | 1,40 | 1,31 | 1,32 | -5,04% | 724.632,00 |
| 09.02.2022 | 1,39 | 1,43 | 1,36 | 1,39 | 0,00% | 539.070,00 |
| 08.02.2022 | 1,42 | 1,42 | 1,36 | 1,39 | -2,11% | 354.999,00 |
| 07.02.2022 | 1,47 | 1,58 | 1,38 | 1,42 | -1,39% | 425.489,00 |
| 04.02.2022 | 1,38 | 1,45 | 1,36 | 1,44 | 5,11% | 294.897,00 |
| 03.02.2022 | 1,43 | 1,43 | 1,34 | 1,37 | -4,86% | 252.125,00 |
| 02.02.2022 | 1,51 | 1,58 | 1,41 | 1,44 | -1,37% | 595.311,00 |
| 01.02.2022 | 1,46 | 1,51 | 1,41 | 1,46 | 0,00% | 200.545,00 |
| 31.01.2022 | 1,29 | 1,46 | 1,29 | 1,46 | 13,18% | 319.164,00 |
| 28.01.2022 | 1,25 | 1,30 | 1,20 | 1,29 | 3,20% | 301.505,00 |
| 27.01.2022 | 1,35 | 1,43 | 1,24 | 1,25 | -6,72% | 241.878,00 |
| 26.01.2022 | 1,37 | 1,44 | 1,31 | 1,34 | 0,75% | 335.475,00 |
| 25.01.2022 | 1,31 | 1,35 | 1,27 | 1,33 | 0,76% | 283.062,00 |
| 24.01.2022 | 1,26 | 1,34 | 1,18 | 1,32 | 0,00% | 876.129,00 |
| 21.01.2022 | 1,42 | 1,42 | 1,28 | 1,32 | -3,65% | 1.208.700,00 |
| 20.01.2022 | 1,42 | 1,47 | 1,36 | 1,37 | -2,84% | 499.527,00 |
| 19.01.2022 | 1,45 | 1,49 | 1,40 | 1,41 | -3,42% | 554.193,00 |
| 18.01.2022 | 1,51 | 1,54 | 1,44 | 1,46 | -5,19% | 895.651,00 |
| 14.01.2022 | 1,57 | 1,59 | 1,53 | 1,54 | -3,75% | 477.767,00 |
| 13.01.2022 | 1,71 | 1,71 | 1,59 | 1,60 | -4,76% | 516.371,00 |
| 12.01.2022 | 1,71 | 1,73 | 1,67 | 1,68 | -0,59% | 299.380,00 |
| 11.01.2022 | 1,65 | 1,73 | 1,65 | 1,69 | 1,20% | 447.755,00 |
| 10.01.2022 | 1,66 | 1,68 | 1,59 | 1,67 | -1,76% | 672.435,00 |
| 07.01.2022 | 1,66 | 1,71 | 1,64 | 1,70 | 3,03% | 535.864,00 |
| 06.01.2022 | 1,67 | 1,71 | 1,63 | 1,65 | -1,79% | 605.956,00 |
| 05.01.2022 | 1,81 | 1,81 | 1,67 | 1,68 | -6,67% | 682.628,00 |
| 04.01.2022 | 1,85 | 1,87 | 1,77 | 1,80 | -2,70% | 376.220,00 |
| 03.01.2022 | 1,72 | 1,85 | 1,72 | 1,85 | 8,19% | 350.871,00 |
| 31.12.2021 | 1,74 | 1,80 | 1,71 | 1,71 | -3,93% | 759.709,00 |
| 30.12.2021 | 1,72 | 1,82 | 1,71 | 1,78 | 2,89% | 813.278,00 |
| 29.12.2021 | 1,85 | 1,86 | 1,73 | 1,73 | -5,98% | 529.725,00 |
| 28.12.2021 | 1,95 | 1,98 | 1,83 | 1,84 | -5,15% | 575.890,00 |
| 27.12.2021 | 1,88 | 1,95 | 1,86 | 1,94 | 2,11% | 706.110,00 |
| 23.12.2021 | 1,88 | 1,91 | 1,82 | 1,90 | 1,06% | 535.280,00 |
| 22.12.2021 | 1,80 | 1,89 | 1,76 | 1,88 | 3,30% | 716.756,00 |
| 21.12.2021 | 1,84 | 1,86 | 1,76 | 1,82 | -1,09% | 1.256.185,00 |
| 20.12.2021 | 1,85 | 1,86 | 1,77 | 1,84 | -4,17% | 704.019,00 |
| 17.12.2021 | 1,79 | 1,99 | 1,76 | 1,92 | 5,49% | 4.240.542,00 |
| 16.12.2021 | 1,90 | 1,91 | 1,76 | 1,82 | -4,21% | 791.134,00 |
| 15.12.2021 | 1,81 | 1,90 | 1,73 | 1,90 | 3,26% | 708.467,00 |
| 14.12.2021 | 1,94 | 1,94 | 1,79 | 1,84 | -5,15% | 845.978,00 |
| 13.12.2021 | 1,90 | 2,01 | 1,86 | 1,94 | 2,11% | 857.302,00 |
| 10.12.2021 | 1,98 | 1,99 | 1,87 | 1,90 | -1,04% | 257.457,00 |
| 09.12.2021 | 2,02 | 2,05 | 1,90 | 1,92 | -5,42% | 475.127,00 |
| 08.12.2021 | 2,04 | 2,07 | 1,97 | 2,03 | 1,50% | 286.369,00 |
| 07.12.2021 | 1,81 | 2,09 | 1,80 | 2,00 | 11,73% | 1.390.885,00 |
| 06.12.2021 | 1,76 | 1,86 | 1,69 | 1,79 | 2,29% | 801.351,00 |
| 03.12.2021 | 1,87 | 1,89 | 1,73 | 1,75 | -6,91% | 1.074.367,00 |
| 02.12.2021 | 1,90 | 1,96 | 1,86 | 1,88 | -1,05% | 804.259,00 |
| 01.12.2021 | 2,10 | 2,11 | 1,90 | 1,90 | -9,09% | 907.734,00 |
| 30.11.2021 | 2,08 | 2,11 | 1,94 | 2,09 | 0,00% | 870.725,00 |
| 29.11.2021 | 2,17 | 2,18 | 2,08 | 2,09 | -3,69% | 517.635,00 |
| 26.11.2021 | 2,15 | 2,17 | 2,08 | 2,17 | -0,91% | 423.565,00 |
| 24.11.2021 | 2,16 | 2,19 | 2,10 | 2,19 | 1,39% | 481.359,00 |
| 23.11.2021 | 2,17 | 2,21 | 2,13 | 2,16 | -1,82% | 606.559,00 |
| 22.11.2021 | 2,35 | 2,36 | 2,19 | 2,20 | -6,78% | 582.457,00 |
| 19.11.2021 | 2,26 | 2,38 | 2,21 | 2,36 | 3,51% | 710.807,00 |
| 18.11.2021 | 2,35 | 2,37 | 2,20 | 2,28 | -2,98% | 617.191,00 |
| 17.11.2021 | 2,40 | 2,47 | 2,32 | 2,35 | -3,29% | 271.643,00 |
| 16.11.2021 | 2,43 | 2,44 | 2,36 | 2,43 | 0,00% | 293.066,00 |
| 15.11.2021 | 2,49 | 2,52 | 2,38 | 2,43 | -0,41% | 444.528,00 |
| 12.11.2021 | 2,31 | 2,47 | 2,28 | 2,44 | 5,63% | 507.504,00 |
| 11.11.2021 | 2,34 | 2,40 | 2,21 | 2,31 | 0,43% | 979.270,00 |
| 10.11.2021 | 2,42 | 2,44 | 2,30 | 2,30 | -5,74% | 545.657,00 |
| 09.11.2021 | 2,40 | 2,49 | 2,32 | 2,44 | 1,24% | 610.413,00 |
| 08.11.2021 | 2,40 | 2,44 | 2,38 | 2,41 | 0,00% | 289.849,00 |
| 05.11.2021 | 2,38 | 2,41 | 2,33 | 2,41 | 2,12% | 660.560,00 |
| 04.11.2021 | 2,41 | 2,44 | 2,33 | 2,36 | -2,07% | 453.881,00 |
| 03.11.2021 | 2,27 | 2,44 | 2,26 | 2,41 | 4,78% | 475.276,00 |
| 02.11.2021 | 2,32 | 2,34 | 2,27 | 2,30 | -0,86% | 257.717,00 |