0,239$
1,27%
Echtzeit-Aktienkurs ReTo Eco-Solutions Inc
Bid:
Ask:
Aktienkurse zur ReTo Eco-Solutions Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 1,28 | 1,36 | 1,21 | 1,31 | -0,14% | 103.270,00 |
| 15.09.2025 | 1,30 | 1,36 | 1,21 | 1,31 | -3,68% | 463.271,00 |
| 12.09.2025 | 1,56 | 1,57 | 1,20 | 1,36 | -12,82% | 2.830.824,00 |
| 11.09.2025 | 1,71 | 1,71 | 1,50 | 1,56 | -6,02% | 80.446,00 |
| 10.09.2025 | 1,80 | 1,82 | 1,55 | 1,66 | -6,74% | 106.184,00 |
| 09.09.2025 | 2,22 | 2,26 | 1,57 | 1,78 | -19,09% | 237.655,00 |
| 08.09.2025 | 1,87 | 2,26 | 1,74 | 2,20 | 19,47% | 121.164,00 |
| 05.09.2025 | 1,65 | 1,90 | 1,57 | 1,84 | 82,33% | 30.298,00 |
| 13.12.2024 | 0,97 | 1,02 | 0,96 | 1,01 | -0,99% | 23.767,00 |
| 12.12.2024 | 1,05 | 1,06 | 0,97 | 1,02 | -4,51% | 47.680,00 |
| 11.12.2024 | 1,04 | 1,10 | 0,97 | 1,07 | 2,71% | 53.298,00 |
| 10.12.2024 | 1,03 | 1,07 | 1,00 | 1,04 | -0,95% | 50.941,00 |
| 09.12.2024 | 0,96 | 1,05 | 0,95 | 1,05 | 7,14% | 45.189,00 |
| 06.12.2024 | 0,96 | 1,07 | 0,95 | 0,98 | 6,61% | 171.593,00 |
| 05.12.2024 | 0,90 | 0,93 | 0,88 | 0,92 | 1,01% | 11.644,00 |
| 04.12.2024 | 0,88 | 0,94 | 0,87 | 0,91 | 0,00% | 39.074,00 |
| 03.12.2024 | 0,93 | 0,94 | 0,90 | 0,91 | -5,18% | 20.864,00 |
| 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 | -0,97% | 7.561,00 |
| 25.11.2024 | 0,95 | 1,00 | 0,91 | 1,00 | 5,24% | 23.910,00 |
| 22.11.2024 | 0,92 | 0,98 | 0,92 | 0,95 | 8,56% | 16.036,00 |
| 20.11.2024 | 0,92 | 0,92 | 0,86 | 0,88 | -4,88% | 35.663,00 |
| 19.11.2024 | 0,93 | 0,93 | 0,90 | 0,92 | -0,44% | 21.204,00 |
| 18.11.2024 | 0,95 | 0,95 | 0,92 | 0,92 | -2,52% | 7.048,00 |
| 15.11.2024 | 0,95 | 0,95 | 0,90 | 0,95 | -0,25% | 48.668,00 |
| 14.11.2024 | 1,02 | 1,02 | 0,95 | 0,95 | -5,91% | 54.649,00 |
| 13.11.2024 | 1,07 | 1,08 | 1,01 | 1,01 | -6,48% | 40.811,00 |
| 12.11.2024 | 1,08 | 1,10 | 1,02 | 1,08 | 2,86% | 69.289,00 |
| 11.11.2024 | 1,10 | 1,12 | 1,05 | 1,05 | -5,41% | 33.554,00 |
| 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% | 44.922,00 |
| 06.11.2024 | 1,15 | 1,15 | 1,08 | 1,11 | 0,91% | 17.424,00 |
| 05.11.2024 | 1,09 | 1,13 | 1,09 | 1,10 | -0,90% | 42.244,00 |
| 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% | 18.710,00 |
| 30.10.2024 | 1,01 | 1,17 | 0,99 | 1,16 | 14,85% | 123.072,00 |
| 29.10.2024 | 1,09 | 1,12 | 0,98 | 1,01 | -7,76% | 190.115,00 |
| 28.10.2024 | 1,11 | 1,14 | 1,10 | 1,10 | -0,45% | 33.233,00 |
| 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% | 42.038,00 |
| 23.10.2024 | 1,13 | 1,17 | 1,07 | 1,10 | -1,35% | 32.534,00 |
| 22.10.2024 | 1,15 | 1,15 | 1,11 | 1,12 | -3,88% | 23.781,00 |
| 21.10.2024 | 1,19 | 1,19 | 1,10 | 1,16 | -2,52% | 36.669,00 |
| 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 | -1,66% | 37.309,00 |
| 16.10.2024 | 1,17 | 1,25 | 1,15 | 1,21 | 5,23% | 142.362,00 |
| 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% | 27.867,00 |
| 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% | 14.620,00 |
| 09.10.2024 | 1,15 | 1,19 | 1,13 | 1,15 | 1,21% | 127.026,00 |
| 08.10.2024 | 1,27 | 1,27 | 1,13 | 1,14 | -10,53% | 42.491,00 |
| 07.10.2024 | 1,37 | 1,38 | 1,16 | 1,27 | -4,51% | 82.884,00 |
| 04.10.2024 | 1,33 | 1,50 | 1,31 | 1,33 | 0,01% | 50.452,00 |
| 03.10.2024 | 1,38 | 1,43 | 1,31 | 1,33 | -6,35% | 22.862,00 |
| 02.10.2024 | 1,38 | 1,52 | 1,38 | 1,42 | 4,41% | 67.957,00 |
| 01.10.2024 | 1,54 | 1,54 | 1,31 | 1,36 | -9,93% | 86.644,00 |
| 30.09.2024 | 1,28 | 1,55 | 1,25 | 1,51 | 17,97% | 199.491,00 |
| 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% | 56.095,00 |
| 24.09.2024 | 1,31 | 1,43 | 1,31 | 1,39 | 6,11% | 15.558,00 |
| 23.09.2024 | 1,35 | 1,35 | 1,30 | 1,31 | -2,96% | 18.114,00 |
| 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% | 72.477,00 |
| 18.09.2024 | 1,47 | 1,47 | 1,32 | 1,38 | -8,00% | 59.040,00 |
| 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 | 4,40% | 44.111,00 |
| 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% | 83.175,00 |
| 11.09.2024 | 1,54 | 1,55 | 1,48 | 1,49 | -4,49% | 45.208,00 |
| 10.09.2024 | 1,49 | 1,61 | 1,49 | 1,56 | 4,70% | 37.742,00 |
| 09.09.2024 | 1,63 | 1,67 | 1,49 | 1,49 | -8,59% | 84.332,00 |
| 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% | 102.971,00 |
| 04.09.2024 | 1,50 | 1,53 | 1,45 | 1,46 | -3,63% | 51.963,00 |
| 03.09.2024 | 1,50 | 1,65 | 1,45 | 1,52 | 7,45% | 197.359,00 |
| 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% | 60.881,00 |
| 28.08.2024 | 1,53 | 1,53 | 1,01 | 1,21 | -21,43% | 97.101,00 |
| 27.08.2024 | 1,68 | 1,71 | 1,51 | 1,54 | -10,47% | 158.664,00 |
| 26.08.2024 | 1,54 | 1,74 | 1,46 | 1,72 | 7,50% | 330.481,00 |
| 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 | 5,65% | 37.163,00 |
| 21.08.2024 | 1,02 | 1,02 | 0,92 | 0,98 | 0,45% | 20.575,00 |
| 20.08.2024 | 1,03 | 1,03 | 0,98 | 0,98 | -2,97% | 15.249,00 |
| 19.08.2024 | 1,03 | 1,03 | 1,01 | 1,01 | 0,50% | 5.762,00 |
| 16.08.2024 | 0,97 | 1,02 | 0,97 | 1,01 | 0,51% | 4.533,00 |
| 15.08.2024 | 1,02 | 1,03 | 1,00 | 1,00 | -1,97% | 20.843,00 |
| 14.08.2024 | 1,05 | 1,05 | 1,02 | 1,02 | -2,86% | 3.493,00 |
| 13.08.2024 | 1,07 | 1,07 | 1,02 | 1,05 | 2,35% | 8.499,00 |
| 12.08.2024 | 1,01 | 1,03 | 1,00 | 1,03 | 4,05% | 18.158,00 |
| 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 | -3,71% | 43.829,00 |
| 07.08.2024 | 1,13 | 1,14 | 1,09 | 1,09 | -1,77% | 4.336,00 |
| 06.08.2024 | 1,12 | 1,17 | 1,07 | 1,11 | -0,45% | 44.490,00 |
| 05.08.2024 | 1,18 | 1,18 | 1,03 | 1,12 | -8,98% | 21.137,00 |