Echtzeit-Aktienkurs Rignet Inc.
Bid:
Ask:
Aktienkurse zur Rignet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2021 | 9,84 | 9,84 | 9,58 | 9,60 | -2,24% | 289.093,00 |
| 29.04.2021 | 9,76 | 9,86 | 9,51 | 9,82 | 2,51% | 83.347,00 |
| 28.04.2021 | 9,40 | 9,62 | 9,15 | 9,58 | 3,90% | 131.687,00 |
| 27.04.2021 | 9,00 | 9,26 | 8,94 | 9,22 | 2,90% | 50.686,00 |
| 26.04.2021 | 8,79 | 9,05 | 8,79 | 8,96 | 1,93% | 53.086,00 |
| 23.04.2021 | 8,96 | 8,96 | 8,76 | 8,79 | 0,57% | 25.316,00 |
| 22.04.2021 | 8,72 | 8,87 | 8,62 | 8,74 | 0,00% | 32.352,00 |
| 21.04.2021 | 8,64 | 8,81 | 8,57 | 8,74 | 0,87% | 34.265,00 |
| 20.04.2021 | 9,05 | 9,05 | 8,63 | 8,67 | -4,25% | 41.529,00 |
| 19.04.2021 | 8,91 | 9,13 | 8,91 | 9,05 | 0,67% | 58.853,00 |
| 16.04.2021 | 8,70 | 9,01 | 8,66 | 8,99 | 3,33% | 43.131,00 |
| 15.04.2021 | 8,70 | 8,77 | 8,53 | 8,70 | 0,58% | 24.635,00 |
| 14.04.2021 | 8,34 | 8,91 | 8,34 | 8,65 | -0,23% | 44.099,00 |
| 13.04.2021 | 8,51 | 8,71 | 8,43 | 8,67 | 1,76% | 41.421,00 |
| 12.04.2021 | 8,95 | 8,95 | 8,50 | 8,52 | -4,70% | 49.324,00 |
| 09.04.2021 | 9,09 | 9,09 | 8,85 | 8,94 | 0,45% | 28.065,00 |
| 08.04.2021 | 8,94 | 8,96 | 8,84 | 8,90 | -0,34% | 28.873,00 |
| 07.04.2021 | 9,19 | 9,23 | 8,88 | 8,93 | -2,62% | 39.104,00 |
| 06.04.2021 | 9,37 | 9,47 | 9,13 | 9,17 | -1,82% | 69.894,00 |
| 05.04.2021 | 9,16 | 9,37 | 9,10 | 9,34 | 1,97% | 40.739,00 |
| 01.04.2021 | 8,80 | 9,25 | 8,80 | 9,16 | 5,05% | 74.094,00 |
| 31.03.2021 | 8,79 | 8,85 | 8,63 | 8,72 | 0,00% | 72.783,00 |
| 30.03.2021 | 8,49 | 8,81 | 8,49 | 8,72 | 2,23% | 104.809,00 |
| 29.03.2021 | 8,87 | 9,05 | 8,48 | 8,53 | -4,69% | 65.195,00 |
| 26.03.2021 | 8,76 | 9,19 | 8,72 | 8,95 | -0,56% | 44.029,00 |
| 25.03.2021 | 8,54 | 9,02 | 8,52 | 9,00 | 3,81% | 78.629,00 |
| 24.03.2021 | 9,00 | 9,19 | 8,65 | 8,67 | -2,80% | 62.869,00 |
| 23.03.2021 | 9,24 | 9,34 | 8,85 | 8,92 | -5,01% | 78.735,00 |
| 22.03.2021 | 9,60 | 9,60 | 9,36 | 9,39 | -1,47% | 65.018,00 |
| 19.03.2021 | 9,44 | 9,62 | 9,24 | 9,53 | -0,10% | 235.375,00 |
| 18.03.2021 | 9,94 | 9,94 | 9,46 | 9,54 | -4,41% | 175.861,00 |
| 17.03.2021 | 9,51 | 9,98 | 9,50 | 9,98 | 4,18% | 126.152,00 |
| 16.03.2021 | 10,07 | 10,09 | 9,50 | 9,58 | -5,15% | 88.962,00 |
| 15.03.2021 | 9,75 | 10,17 | 9,75 | 10,10 | 2,43% | 195.566,00 |
| 12.03.2021 | 10,01 | 10,08 | 9,84 | 9,86 | -0,50% | 134.012,00 |
| 11.03.2021 | 9,63 | 10,04 | 9,62 | 9,91 | 3,66% | 300.309,00 |
| 10.03.2021 | 9,51 | 9,69 | 9,44 | 9,56 | 1,16% | 222.067,00 |
| 09.03.2021 | 9,34 | 9,72 | 9,25 | 9,45 | 2,16% | 221.687,00 |
| 08.03.2021 | 8,85 | 9,35 | 8,78 | 9,25 | 3,93% | 588.353,00 |
| 05.03.2021 | 9,10 | 9,16 | 8,45 | 8,90 | -1,55% | 437.965,00 |
| 04.03.2021 | 9,36 | 9,50 | 8,83 | 9,04 | -4,64% | 126.806,00 |
| 03.03.2021 | 9,60 | 9,76 | 9,35 | 9,48 | -0,84% | 375.987,00 |
| 02.03.2021 | 9,50 | 9,71 | 9,48 | 9,56 | -0,52% | 286.534,00 |
| 01.03.2021 | 9,71 | 9,82 | 9,40 | 9,61 | 3,67% | 246.908,00 |
| 26.02.2021 | 9,46 | 9,73 | 9,09 | 9,27 | -2,42% | 68.925,00 |
| 25.02.2021 | 9,94 | 10,00 | 9,47 | 9,50 | -4,52% | 59.007,00 |
| 24.02.2021 | 9,74 | 10,03 | 9,65 | 9,95 | 2,26% | 111.881,00 |
| 23.02.2021 | 9,82 | 9,82 | 9,23 | 9,73 | -2,21% | 265.382,00 |
| 22.02.2021 | 10,24 | 10,30 | 9,89 | 9,95 | -3,49% | 118.573,00 |
| 19.02.2021 | 10,56 | 10,66 | 10,29 | 10,31 | -2,00% | 289.886,00 |
| 18.02.2021 | 10,43 | 10,81 | 10,39 | 10,52 | -0,85% | 207.584,00 |
| 17.02.2021 | 10,67 | 10,74 | 10,27 | 10,61 | -1,85% | 199.447,00 |
| 16.02.2021 | 11,09 | 11,10 | 10,78 | 10,81 | -0,92% | 53.318,00 |
| 12.02.2021 | 10,84 | 11,15 | 10,81 | 10,91 | 0,18% | 135.820,00 |
| 11.02.2021 | 11,00 | 11,19 | 10,56 | 10,89 | -0,55% | 132.233,00 |
| 10.02.2021 | 10,82 | 11,08 | 10,66 | 10,95 | 3,11% | 365.962,00 |
| 09.02.2021 | 10,45 | 10,65 | 10,17 | 10,62 | 1,92% | 233.220,00 |
| 08.02.2021 | 10,37 | 10,42 | 9,81 | 10,42 | 6,44% | 274.543,00 |
| 05.02.2021 | 9,00 | 9,94 | 9,00 | 9,79 | 9,88% | 896.074,00 |
| 04.02.2021 | 8,79 | 9,32 | 8,79 | 8,91 | 2,89% | 286.849,00 |
| 03.02.2021 | 8,41 | 8,78 | 8,41 | 8,66 | 3,59% | 114.472,00 |
| 02.02.2021 | 8,47 | 8,64 | 8,31 | 8,36 | -0,48% | 81.790,00 |
| 01.02.2021 | 7,94 | 8,40 | 7,94 | 8,40 | 6,87% | 177.037,00 |
| 29.01.2021 | 8,11 | 8,28 | 7,67 | 7,86 | -3,08% | 206.011,00 |
| 28.01.2021 | 8,30 | 8,48 | 7,87 | 8,11 | -2,41% | 178.912,00 |
| 27.01.2021 | 7,66 | 8,60 | 7,66 | 8,31 | 5,06% | 368.433,00 |
| 26.01.2021 | 7,95 | 8,00 | 7,70 | 7,91 | 1,54% | 173.486,00 |
| 25.01.2021 | 7,45 | 7,86 | 7,38 | 7,79 | 4,99% | 213.145,00 |
| 22.01.2021 | 6,93 | 7,49 | 6,93 | 7,42 | 3,92% | 131.604,00 |
| 21.01.2021 | 7,17 | 7,20 | 7,02 | 7,14 | 0,71% | 162.680,00 |
| 20.01.2021 | 7,46 | 7,56 | 7,09 | 7,09 | -3,67% | 229.458,00 |
| 19.01.2021 | 7,10 | 7,50 | 7,10 | 7,36 | 4,10% | 152.273,00 |
| 15.01.2021 | 7,01 | 7,15 | 6,84 | 7,07 | 2,61% | 109.077,00 |
| 14.01.2021 | 6,36 | 7,02 | 6,36 | 6,89 | 10,06% | 557.120,00 |
| 13.01.2021 | 6,67 | 6,67 | 6,22 | 6,26 | -2,80% | 139.689,00 |
| 12.01.2021 | 6,21 | 6,47 | 6,20 | 6,44 | 3,37% | 263.385,00 |
| 11.01.2021 | 6,04 | 6,28 | 6,04 | 6,23 | 0,97% | 271.439,00 |
| 08.01.2021 | 6,18 | 6,28 | 6,09 | 6,17 | 0,49% | 172.170,00 |
| 07.01.2021 | 6,07 | 6,18 | 6,00 | 6,14 | 1,66% | 84.172,00 |
| 06.01.2021 | 5,77 | 6,19 | 5,75 | 6,04 | 6,34% | 317.306,00 |
| 05.01.2021 | 5,75 | 5,82 | 5,68 | 5,68 | -1,73% | 203.114,00 |
| 04.01.2021 | 5,85 | 5,95 | 5,63 | 5,78 | -1,87% | 404.102,00 |
| 31.12.2020 | 6,15 | 6,48 | 5,88 | 5,89 | -3,92% | 173.248,00 |
| 30.12.2020 | 6,25 | 6,43 | 6,11 | 6,13 | -3,62% | 147.018,00 |
| 29.12.2020 | 6,30 | 6,37 | 6,10 | 6,36 | 1,92% | 241.928,00 |
| 28.12.2020 | 6,12 | 6,41 | 6,12 | 6,24 | 2,80% | 154.571,00 |
| 24.12.2020 | 6,09 | 6,15 | 5,85 | 6,07 | 0,17% | 139.390,00 |
| 23.12.2020 | 5,98 | 6,09 | 5,83 | 6,06 | 2,71% | 307.120,00 |
| 22.12.2020 | 5,50 | 6,00 | 5,50 | 5,90 | 6,69% | 1.258.363,00 |
| 21.12.2020 | 5,46 | 5,65 | 5,45 | 5,53 | -3,32% | 1.179.919,00 |
| 18.12.2020 | 5,40 | 5,92 | 5,36 | 5,72 | 5,93% | 255.160,00 |
| 17.12.2020 | 5,32 | 5,45 | 5,18 | 5,40 | 1,12% | 119.176,00 |
| 16.12.2020 | 5,36 | 5,43 | 5,24 | 5,34 | 0,38% | 62.221,00 |
| 15.12.2020 | 5,00 | 5,39 | 5,00 | 5,32 | 6,40% | 93.285,00 |
| 14.12.2020 | 5,39 | 5,41 | 4,96 | 5,00 | -5,66% | 62.558,00 |
| 11.12.2020 | 5,33 | 5,48 | 5,11 | 5,30 | -0,38% | 79.727,00 |
| 10.12.2020 | 5,30 | 5,42 | 5,25 | 5,32 | -0,19% | 63.531,00 |
| 09.12.2020 | 5,36 | 5,47 | 5,25 | 5,33 | -1,11% | 70.163,00 |
| 08.12.2020 | 5,41 | 5,45 | 5,32 | 5,39 | -0,37% | 63.381,00 |
| 07.12.2020 | 5,44 | 5,62 | 5,39 | 5,41 | -1,10% | 49.636,00 |