3,840$
-2,54%
Echtzeit-Aktienkurs Rimini Street Inc.
Bid:
Ask:
Aktienkurse zur Rimini Street Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 3,93 | 4,03 | 3,82 | 3,85 | -2,28% | 257.210,00 |
| 01.07.2025 | 3,78 | 3,99 | 3,75 | 3,94 | 4,51% | 318.232,00 |
| 30.06.2025 | 3,77 | 3,86 | 3,59 | 3,77 | 0,00% | 269.266,00 |
| 27.06.2025 | 3,84 | 3,87 | 3,64 | 3,77 | -2,33% | 711.048,00 |
| 26.06.2025 | 3,86 | 3,92 | 3,70 | 3,86 | 0,00% | 263.400,00 |
| 25.06.2025 | 3,70 | 4,10 | 3,66 | 3,86 | 16,62% | 952.551,00 |
| 24.06.2025 | 3,15 | 3,33 | 3,13 | 3,31 | 5,41% | 161.314,00 |
| 23.06.2025 | 3,08 | 3,16 | 3,02 | 3,14 | 0,96% | 412.206,00 |
| 20.06.2025 | 3,25 | 3,25 | 3,03 | 3,11 | -3,72% | 645.491,00 |
| 18.06.2025 | 3,25 | 3,29 | 3,17 | 3,23 | -0,62% | 169.750,00 |
| 17.06.2025 | 3,42 | 3,45 | 3,24 | 3,25 | -5,80% | 222.257,00 |
| 16.06.2025 | 3,34 | 3,49 | 3,28 | 3,45 | 4,86% | 243.085,00 |
| 13.06.2025 | 3,33 | 3,38 | 3,27 | 3,29 | -2,95% | 137.869,00 |
| 12.06.2025 | 3,40 | 3,49 | 3,32 | 3,39 | -1,17% | 165.841,00 |
| 11.06.2025 | 3,25 | 3,55 | 3,21 | 3,43 | 5,54% | 481.293,00 |
| 10.06.2025 | 3,18 | 3,26 | 3,11 | 3,25 | 3,17% | 249.436,00 |
| 09.06.2025 | 3,18 | 3,22 | 3,12 | 3,15 | -0,63% | 238.623,00 |
| 06.06.2025 | 3,23 | 3,24 | 3,10 | 3,17 | -0,63% | 634.179,00 |
| 05.06.2025 | 3,23 | 3,29 | 3,15 | 3,19 | -1,24% | 197.714,00 |
| 04.06.2025 | 3,26 | 3,47 | 3,17 | 3,23 | 0,62% | 322.860,00 |
| 03.06.2025 | 2,94 | 3,26 | 2,88 | 3,21 | 9,18% | 539.595,00 |
| 02.06.2025 | 3,04 | 3,09 | 2,93 | 2,94 | -3,61% | 305.159,00 |
| 30.05.2025 | 3,12 | 3,15 | 2,99 | 3,05 | -2,56% | 292.274,00 |
| 29.05.2025 | 3,20 | 3,26 | 3,06 | 3,13 | -1,26% | 248.714,00 |
| 28.05.2025 | 3,40 | 3,41 | 3,15 | 3,17 | -6,49% | 293.700,00 |
| 27.05.2025 | 3,58 | 3,70 | 3,35 | 3,39 | -4,24% | 335.938,00 |
| 23.05.2025 | 3,40 | 3,60 | 3,40 | 3,54 | 2,31% | 210.179,00 |
| 22.05.2025 | 3,33 | 3,52 | 3,33 | 3,46 | 2,98% | 134.056,00 |
| 21.05.2025 | 3,43 | 3,48 | 3,32 | 3,36 | -2,61% | 158.558,00 |
| 20.05.2025 | 3,42 | 3,48 | 3,42 | 3,45 | 1,17% | 91.190,00 |
| 19.05.2025 | 3,34 | 3,42 | 3,28 | 3,41 | 2,10% | 159.969,00 |
| 16.05.2025 | 3,24 | 3,35 | 3,24 | 3,34 | 3,25% | 231.028,00 |
| 15.05.2025 | 3,27 | 3,27 | 3,10 | 3,24 | -0,77% | 391.785,00 |
| 14.05.2025 | 3,55 | 3,70 | 3,25 | 3,26 | -8,68% | 470.597,00 |
| 13.05.2025 | 3,37 | 3,62 | 3,36 | 3,57 | 5,93% | 555.084,00 |
| 12.05.2025 | 3,45 | 3,57 | 3,35 | 3,37 | 0,90% | 308.675,00 |
| 09.05.2025 | 3,35 | 3,41 | 3,28 | 3,34 | -0,60% | 104.418,00 |
| 08.05.2025 | 3,34 | 3,37 | 3,24 | 3,36 | 0,90% | 294.581,00 |
| 07.05.2025 | 3,33 | 3,34 | 3,22 | 3,33 | -0,30% | 307.501,00 |
| 06.05.2025 | 3,40 | 3,45 | 3,30 | 3,34 | -0,89% | 195.645,00 |
| 05.05.2025 | 3,24 | 3,43 | 3,17 | 3,37 | 2,74% | 258.700,00 |
| 02.05.2025 | 3,51 | 3,60 | 3,24 | 3,28 | -7,61% | 436.882,00 |
| 01.05.2025 | 3,53 | 3,57 | 3,42 | 3,55 | 1,14% | 348.572,00 |
| 30.04.2025 | 3,39 | 3,57 | 3,27 | 3,51 | 1,15% | 261.776,00 |
| 29.04.2025 | 3,43 | 3,49 | 3,37 | 3,47 | 0,87% | 189.407,00 |
| 28.04.2025 | 3,50 | 3,58 | 3,34 | 3,44 | -1,71% | 259.517,00 |
| 25.04.2025 | 3,20 | 3,54 | 3,18 | 3,50 | 7,69% | 328.139,00 |
| 24.04.2025 | 3,10 | 3,29 | 3,10 | 3,25 | 4,67% | 198.881,00 |
| 23.04.2025 | 3,28 | 3,33 | 3,11 | 3,11 | -1,74% | 108.471,00 |
| 22.04.2025 | 3,18 | 3,25 | 3,12 | 3,16 | 1,28% | 99.295,00 |
| 21.04.2025 | 3,08 | 3,16 | 3,04 | 3,12 | 0,00% | 173.845,00 |
| 17.04.2025 | 3,28 | 3,36 | 3,11 | 3,12 | -5,02% | 117.304,00 |
| 16.04.2025 | 3,24 | 3,31 | 3,20 | 3,29 | 0,77% | 138.153,00 |
| 15.04.2025 | 3,22 | 3,36 | 3,22 | 3,26 | 0,77% | 124.221,00 |
| 14.04.2025 | 3,29 | 3,34 | 3,23 | 3,24 | -0,77% | 129.480,00 |
| 11.04.2025 | 3,33 | 3,33 | 3,18 | 3,26 | -2,40% | 85.307,00 |
| 10.04.2025 | 3,37 | 3,44 | 3,29 | 3,34 | -4,30% | 173.712,00 |
| 09.04.2025 | 3,32 | 3,60 | 3,26 | 3,49 | 5,12% | 330.568,00 |
| 08.04.2025 | 3,35 | 3,36 | 3,18 | 3,32 | 3,11% | 437.986,00 |
| 07.04.2025 | 2,87 | 3,31 | 2,79 | 3,22 | -0,31% | 585.491,00 |
| 04.04.2025 | 3,26 | 3,35 | 3,05 | 3,23 | -3,73% | 394.597,00 |
| 03.04.2025 | 3,33 | 3,45 | 3,27 | 3,36 | -4,96% | 208.817,00 |
| 02.04.2025 | 3,48 | 3,58 | 3,47 | 3,53 | 0,00% | 210.616,00 |
| 01.04.2025 | 3,48 | 3,58 | 3,45 | 3,53 | 1,29% | 216.304,00 |
| 31.03.2025 | 3,36 | 3,52 | 3,32 | 3,49 | 0,43% | 247.386,00 |
| 28.03.2025 | 3,58 | 3,67 | 3,40 | 3,47 | -3,61% | 194.411,00 |
| 27.03.2025 | 3,58 | 3,62 | 3,51 | 3,60 | 0,00% | 175.171,00 |
| 26.03.2025 | 3,76 | 3,80 | 3,58 | 3,60 | -4,26% | 270.814,00 |
| 25.03.2025 | 3,85 | 3,86 | 3,75 | 3,76 | -2,34% | 201.457,00 |
| 24.03.2025 | 3,92 | 4,00 | 3,78 | 3,85 | -1,03% | 393.372,00 |
| 21.03.2025 | 3,91 | 3,91 | 3,70 | 3,89 | -2,63% | 719.842,00 |
| 20.03.2025 | 3,96 | 4,05 | 3,83 | 4,00 | -0,62% | 215.525,00 |
| 19.03.2025 | 4,02 | 4,07 | 3,96 | 4,02 | 0,00% | 157.462,00 |
| 18.03.2025 | 4,05 | 4,06 | 3,90 | 4,02 | -1,23% | 276.680,00 |
| 17.03.2025 | 4,05 | 4,15 | 3,96 | 4,07 | 0,99% | 227.727,00 |
| 14.03.2025 | 3,90 | 4,06 | 3,90 | 4,03 | 4,40% | 353.008,00 |
| 13.03.2025 | 4,04 | 4,08 | 3,75 | 3,86 | -4,46% | 247.907,00 |
| 12.03.2025 | 4,02 | 4,07 | 3,91 | 4,04 | 0,30% | 389.744,00 |
| 11.03.2025 | 3,97 | 4,07 | 3,78 | 4,03 | 1,46% | 490.864,00 |
| 10.03.2025 | 3,63 | 3,99 | 3,45 | 3,97 | 7,88% | 884.265,00 |
| 07.03.2025 | 3,51 | 3,74 | 3,46 | 3,68 | 2,51% | 358.363,00 |
| 06.03.2025 | 3,42 | 3,61 | 3,35 | 3,59 | 3,16% | 259.005,00 |
| 05.03.2025 | 3,48 | 3,56 | 3,44 | 3,48 | -0,14% | 241.966,00 |
| 04.03.2025 | 3,66 | 3,70 | 3,43 | 3,49 | -6,06% | 303.147,00 |
| 03.03.2025 | 3,68 | 3,80 | 3,61 | 3,71 | 4,51% | 645.231,00 |
| 28.02.2025 | 3,41 | 3,67 | 3,33 | 3,55 | 16,39% | 851.372,00 |
| 27.02.2025 | 3,21 | 3,46 | 3,04 | 3,05 | -5,57% | 266.655,00 |
| 26.02.2025 | 3,13 | 3,40 | 3,13 | 3,23 | 6,25% | 673.694,00 |
| 25.02.2025 | 3,19 | 3,21 | 3,04 | 3,04 | -4,25% | 230.022,00 |
| 24.02.2025 | 3,17 | 3,34 | 3,08 | 3,18 | 0,47% | 118.531,00 |
| 21.02.2025 | 3,33 | 3,35 | 3,16 | 3,16 | -4,82% | 126.413,00 |
| 20.02.2025 | 3,49 | 3,66 | 3,31 | 3,32 | -5,14% | 103.249,00 |
| 19.02.2025 | 3,54 | 3,69 | 3,35 | 3,50 | -2,51% | 437.528,00 |
| 18.02.2025 | 3,51 | 3,75 | 3,49 | 3,59 | 4,97% | 457.867,00 |
| 14.02.2025 | 3,44 | 3,46 | 3,27 | 3,42 | 1,18% | 325.570,00 |
| 13.02.2025 | 2,98 | 3,43 | 2,96 | 3,38 | 14,19% | 528.404,00 |
| 12.02.2025 | 2,80 | 2,97 | 2,79 | 2,96 | 3,14% | 151.179,00 |
| 11.02.2025 | 2,81 | 2,88 | 2,75 | 2,87 | 2,14% | 138.873,00 |
| 10.02.2025 | 2,80 | 2,83 | 2,73 | 2,81 | 1,08% | 257.868,00 |
| 07.02.2025 | 2,84 | 2,86 | 2,77 | 2,78 | -2,46% | 92.933,00 |