0,239$
1,27%
Echtzeit-Aktienkurs ReTo Eco-Solutions
Bid:
Ask:
Aktienkurse zur ReTo Eco-Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2024 | 0,97 | 1,02 | 0,96 | 1,01 | -0,98% | 23.767,00 |
| 12.12.2024 | 1,05 | 1,06 | 0,97 | 1,02 | -4,49% | 47.801,00 |
| 11.12.2024 | 1,04 | 1,10 | 0,97 | 1,07 | 2,69% | 58.242,00 |
| 10.12.2024 | 1,03 | 1,07 | 1,00 | 1,04 | -0,95% | 59.528,00 |
| 09.12.2024 | 0,96 | 1,05 | 0,95 | 1,05 | 7,14% | 52.533,00 |
| 06.12.2024 | 0,97 | 1,07 | 0,95 | 0,98 | 6,64% | 171.593,00 |
| 05.12.2024 | 0,90 | 0,94 | 0,88 | 0,92 | 0,99% | 15.974,00 |
| 04.12.2024 | 0,88 | 0,94 | 0,87 | 0,91 | 0,00% | 41.595,00 |
| 03.12.2024 | 0,93 | 0,94 | 0,90 | 0,91 | -5,18% | 20.866,00 |
| 02.12.2024 | 0,99 | 0,99 | 0,91 | 0,96 | -3,06% | 27.540,00 |
| 29.11.2024 | 1,00 | 1,04 | 0,99 | 0,99 | -1,00% | 4.004,00 |
| 27.11.2024 | 0,99 | 1,03 | 0,95 | 1,00 | 1,01% | 22.766,00 |
| 26.11.2024 | 0,97 | 1,00 | 0,96 | 0,99 | -1,00% | 8.915,00 |
| 25.11.2024 | 0,95 | 1,00 | 0,91 | 1,00 | 5,26% | 26.064,00 |
| 22.11.2024 | 0,92 | 0,98 | 0,92 | 0,95 | 8,57% | 16.036,00 |
| 20.11.2024 | 0,92 | 0,92 | 0,86 | 0,88 | -4,89% | 37.040,00 |
| 19.11.2024 | 0,93 | 0,93 | 0,90 | 0,92 | -0,43% | 21.387,00 |
| 18.11.2024 | 0,95 | 0,95 | 0,92 | 0,92 | -2,53% | 8.589,00 |
| 15.11.2024 | 0,95 | 0,95 | 0,90 | 0,95 | -0,21% | 48.668,00 |
| 14.11.2024 | 1,02 | 1,02 | 0,95 | 0,95 | -8,65% | 56.280,00 |
| 13.11.2024 | 1,07 | 1,08 | 1,01 | 1,04 | -1,89% | 43.935,00 |
| 12.11.2024 | 1,08 | 1,10 | 1,02 | 1,06 | 0,95% | 69.291,00 |
| 11.11.2024 | 1,10 | 1,12 | 1,05 | 1,05 | -5,41% | 38.438,00 |
| 08.11.2024 | 1,12 | 1,14 | 1,08 | 1,11 | -0,89% | 16.752,00 |
| 07.11.2024 | 1,10 | 1,14 | 1,07 | 1,12 | 0,90% | 49.257,00 |
| 06.11.2024 | 1,15 | 1,15 | 1,08 | 1,11 | 0,91% | 19.339,00 |
| 05.11.2024 | 1,09 | 1,13 | 1,09 | 1,10 | -0,90% | 42.245,00 |
| 04.11.2024 | 1,12 | 1,15 | 1,05 | 1,11 | -1,77% | 48.919,00 |
| 01.11.2024 | 1,12 | 1,15 | 1,11 | 1,13 | 0,00% | 41.903,00 |
| 31.10.2024 | 1,15 | 1,17 | 1,10 | 1,13 | -2,59% | 19.912,00 |
| 30.10.2024 | 1,01 | 1,17 | 0,99 | 1,16 | 14,85% | 123.189,00 |
| 29.10.2024 | 1,09 | 1,12 | 0,98 | 1,01 | -7,76% | 191.148,00 |
| 28.10.2024 | 1,11 | 1,14 | 1,10 | 1,10 | -0,45% | 1.019.631,00 |
| 25.10.2024 | 1,08 | 1,12 | 1,07 | 1,10 | 0,92% | 17.497,00 |
| 24.10.2024 | 1,08 | 1,10 | 1,05 | 1,09 | -0,91% | 44.039,00 |
| 23.10.2024 | 1,13 | 1,17 | 1,07 | 1,10 | -1,35% | 34.069,00 |
| 22.10.2024 | 1,15 | 1,15 | 1,11 | 1,12 | -3,88% | 23.884,00 |
| 21.10.2024 | 1,19 | 1,19 | 1,10 | 1,16 | -2,52% | 36.972,00 |
| 18.10.2024 | 1,18 | 1,19 | 1,14 | 1,19 | 0,00% | 22.310,00 |
| 17.10.2024 | 1,20 | 1,20 | 1,14 | 1,19 | -1,65% | 40.082,00 |
| 16.10.2024 | 1,17 | 1,25 | 1,15 | 1,21 | 5,22% | 155.003,00 |
| 15.10.2024 | 1,17 | 1,18 | 1,12 | 1,15 | -0,43% | 276.874,00 |
| 14.10.2024 | 1,17 | 1,19 | 1,13 | 1,16 | -2,12% | 39.462,00 |
| 11.10.2024 | 1,16 | 1,18 | 1,15 | 1,18 | 3,51% | 10.593,00 |
| 10.10.2024 | 1,15 | 1,18 | 1,11 | 1,14 | -0,87% | 14.702,00 |
| 09.10.2024 | 1,15 | 1,19 | 1,13 | 1,15 | 1,23% | 127.084,00 |
| 08.10.2024 | 1,27 | 1,27 | 1,13 | 1,14 | -10,55% | 42.502,00 |
| 07.10.2024 | 1,37 | 1,38 | 1,16 | 1,27 | -4,51% | 82.887,00 |
| 04.10.2024 | 1,33 | 1,50 | 1,31 | 1,33 | 0,00% | 50.452,00 |
| 03.10.2024 | 1,38 | 1,43 | 1,31 | 1,33 | -6,34% | 26.452,00 |
| 02.10.2024 | 1,38 | 1,52 | 1,38 | 1,42 | 4,41% | 68.157,00 |
| 01.10.2024 | 1,54 | 1,54 | 1,31 | 1,36 | -9,93% | 89.022,00 |
| 30.09.2024 | 1,28 | 1,55 | 1,25 | 1,51 | 17,97% | 200.281,00 |
| 27.09.2024 | 1,30 | 1,31 | 1,23 | 1,28 | -1,54% | 79.005,00 |
| 26.09.2024 | 1,30 | 1,33 | 1,26 | 1,30 | 1,56% | 24.573,00 |
| 25.09.2024 | 1,39 | 1,39 | 1,24 | 1,28 | -7,91% | 56.411,00 |
| 24.09.2024 | 1,31 | 1,43 | 1,31 | 1,39 | 6,11% | 15.569,00 |
| 23.09.2024 | 1,35 | 1,35 | 1,30 | 1,31 | -2,96% | 18.115,00 |
| 20.09.2024 | 1,36 | 1,39 | 1,34 | 1,35 | 0,00% | 26.337,00 |
| 19.09.2024 | 1,41 | 1,41 | 1,32 | 1,35 | -2,17% | 77.784,00 |
| 18.09.2024 | 1,47 | 1,47 | 1,32 | 1,38 | -8,00% | 59.225,00 |
| 17.09.2024 | 1,47 | 1,55 | 1,46 | 1,50 | 5,63% | 26.431,00 |
| 16.09.2024 | 1,37 | 1,49 | 1,37 | 1,42 | 4,41% | 44.112,00 |
| 13.09.2024 | 1,30 | 1,41 | 1,30 | 1,36 | 3,82% | 52.444,00 |
| 12.09.2024 | 1,45 | 1,45 | 1,22 | 1,31 | -12,08% | 83.576,00 |
| 11.09.2024 | 1,54 | 1,55 | 1,48 | 1,49 | -4,49% | 46.481,00 |
| 10.09.2024 | 1,49 | 1,61 | 1,49 | 1,56 | 4,70% | 40.069,00 |
| 09.09.2024 | 1,63 | 1,67 | 1,49 | 1,49 | -8,59% | 88.378,00 |
| 06.09.2024 | 1,57 | 1,72 | 1,57 | 1,63 | 3,16% | 156.437,00 |
| 05.09.2024 | 1,50 | 1,61 | 1,44 | 1,58 | 8,22% | 103.037,00 |
| 04.09.2024 | 1,50 | 1,53 | 1,45 | 1,46 | -3,95% | 52.364,00 |
| 03.09.2024 | 1,50 | 1,65 | 1,45 | 1,52 | 7,80% | 200.685,00 |
| 30.08.2024 | 1,34 | 1,63 | 1,28 | 1,41 | 16,05% | 603.826,00 |
| 29.08.2024 | 1,22 | 1,30 | 1,15 | 1,22 | 0,41% | 60.964,00 |
| 28.08.2024 | 1,53 | 1,53 | 1,01 | 1,21 | -21,43% | 97.851,00 |
| 27.08.2024 | 1,68 | 1,71 | 1,51 | 1,54 | -8,33% | 158.765,00 |
| 26.08.2024 | 1,54 | 1,74 | 1,46 | 1,68 | 5,00% | 335.840,00 |
| 23.08.2024 | 1,04 | 1,82 | 1,03 | 1,60 | 53,85% | 3.445.818,00 |
| 22.08.2024 | 1,01 | 1,06 | 0,98 | 1,04 | 5,69% | 39.576,00 |
| 21.08.2024 | 1,02 | 1,02 | 0,92 | 0,98 | 0,41% | 21.076,00 |
| 20.08.2024 | 1,03 | 1,03 | 0,98 | 0,98 | -2,97% | 15.489,00 |
| 19.08.2024 | 1,03 | 1,03 | 1,01 | 1,01 | 0,50% | 5.776,00 |
| 16.08.2024 | 0,97 | 1,02 | 0,97 | 1,01 | 0,50% | 4.533,00 |
| 15.08.2024 | 1,02 | 1,03 | 1,00 | 1,00 | -1,96% | 21.533,00 |
| 14.08.2024 | 1,05 | 1,05 | 1,02 | 1,02 | -2,86% | 4.085,00 |
| 13.08.2024 | 1,07 | 1,07 | 1,02 | 1,05 | 2,34% | 9.128,00 |
| 12.08.2024 | 1,01 | 1,03 | 1,00 | 1,03 | 4,06% | 18.169,00 |
| 09.08.2024 | 1,06 | 1,06 | 0,96 | 0,99 | -6,10% | 41.431,00 |
| 08.08.2024 | 1,08 | 1,10 | 1,05 | 1,05 | -3,67% | 43.841,00 |
| 07.08.2024 | 1,13 | 1,14 | 1,09 | 1,09 | -1,80% | 4.352,00 |
| 06.08.2024 | 1,12 | 1,17 | 1,07 | 1,11 | -0,45% | 44.491,00 |
| 05.08.2024 | 1,18 | 1,18 | 1,03 | 1,12 | -8,98% | 21.155,00 |
| 02.08.2024 | 1,44 | 1,47 | 1,15 | 1,23 | -14,34% | 247.407,00 |
| 01.08.2024 | 1,49 | 1,54 | 1,43 | 1,43 | -4,03% | 47.018,00 |
| 31.07.2024 | 1,39 | 1,49 | 1,36 | 1,49 | 7,97% | 127.039,00 |
| 30.07.2024 | 1,40 | 1,44 | 1,30 | 1,38 | -3,50% | 84.732,00 |
| 29.07.2024 | 1,38 | 1,43 | 1,37 | 1,43 | 3,62% | 15.463,00 |
| 26.07.2024 | 1,41 | 1,46 | 1,38 | 1,38 | -4,17% | 146.808,00 |
| 25.07.2024 | 1,30 | 1,45 | 1,21 | 1,44 | 6,67% | 402.678,00 |
| 24.07.2024 | 1,32 | 1,37 | 1,32 | 1,35 | 1,50% | 3.457,00 |