1,285€
21,80%
Echtzeit-Aktienkurs Rapala Network Corp.
Bid:
Ask:
Aktienkurse zur Rapala Network Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 1,28 | 1,30 | 1,07 | 1,29 | 22,51% | - |
| 22.08.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 1,44% | - |
| 21.08.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,97% | - |
| 20.08.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -0,48% | - |
| 19.08.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -1,90% | - |
| 18.08.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -0,94% | - |
| 15.08.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 14.08.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -3,62% | - |
| 13.08.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -3,07% | - |
| 12.08.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | - |
| 11.08.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -1,31% | - |
| 08.08.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,87% | - |
| 07.08.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,86% | - |
| 06.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 2,64% | - |
| 05.08.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,44% | - |
| 04.08.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 1,35% | - |
| 01.08.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -0,89% | - |
| 31.07.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -3,02% | - |
| 30.07.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -15,94% | - |
| 29.07.2025 | 1,30 | 1,38 | 1,30 | 1,38 | 16,46% | 2.100,00 |
| 28.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 4,87% | - |
| 25.07.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 2,73% | - |
| 24.07.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 11,34% | - |
| 23.07.2025 | 0,99 | 0,99 | 0,99 | 0,99 | 0,20% | - |
| 22.07.2025 | 0,99 | 0,99 | 0,99 | 0,99 | 1,02% | - |
| 21.07.2025 | 0,98 | 0,98 | 0,98 | 0,98 | 0,00% | - |
| 18.07.2025 | 0,98 | 0,98 | 0,98 | 0,98 | -0,61% | - |
| 17.07.2025 | 0,98 | 0,98 | 0,98 | 0,98 | 0,20% | - |
| 16.07.2025 | 0,98 | 0,98 | 0,98 | 0,98 | -0,20% | - |
| 15.07.2025 | 0,98 | 0,98 | 0,98 | 0,98 | 0,00% | - |
| 14.07.2025 | 0,98 | 0,98 | 0,98 | 0,98 | -0,41% | - |
| 11.07.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -0,20% | - |
| 10.07.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -0,40% | - |
| 09.07.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -2,75% | - |
| 08.07.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -0,49% | - |
| 07.07.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -0,97% | - |
| 04.07.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -2,36% | - |
| 03.07.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 2,42% | - |
| 02.07.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,49% | - |
| 01.07.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -0,48% | - |
| 30.06.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 1,97% | - |
| 27.06.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -1,93% | - |
| 26.06.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 1,97% | - |
| 25.06.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -0,49% | - |
| 24.06.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -1,45% | - |
| 23.06.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -0,96% | - |
| 20.06.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 2,45% | - |
| 19.06.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -1,45% | - |
| 18.06.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 1,47% | - |
| 17.06.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -0,49% | - |
| 16.06.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 3,54% | - |
| 13.06.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -2,46% | - |
| 12.06.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -0,49% | - |
| 11.06.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -1,45% | - |
| 10.06.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,98% | - |
| 09.06.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -0,97% | - |
| 06.06.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,49% | - |
| 05.06.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 04.06.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -1,90% | - |
| 03.06.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 02.06.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 30.05.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -0,94% | - |
| 29.05.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,95% | - |
| 28.05.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 1,45% | - |
| 27.05.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -0,48% | - |
| 26.05.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 23.05.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -0,95% | - |
| 22.05.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 21.05.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 20.05.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -1,41% | - |
| 19.05.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -0,47% | - |
| 16.05.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -0,47% | - |
| 15.05.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -20,37% | - |
| 14.05.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | 500,00 |
| 13.05.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 12.05.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 09.05.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 23,29% | - |
| 08.05.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,46% | - |
| 07.05.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -0,46% | - |
| 06.05.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,46% | - |
| 05.05.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | - |
| 02.05.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,46% | - |
| 30.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -2,23% | - |
| 29.04.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -2,18% | - |
| 28.04.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -1,29% | - |
| 25.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 24.04.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -2,13% | - |
| 23.04.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -15,77% | - |
| 22.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 2,20% | 5.000,00 |
| 17.04.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 2,25% | - |
| 16.04.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 2,30% | - |
| 15.04.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 2,35% | - |
| 14.04.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 2,41% | - |
| 11.04.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 2,47% | - |
| 10.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 2,10% | - |
| 09.04.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 2,15% | - |
| 08.04.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 10,43% | - |
| 07.04.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -25,44% | - |
| 04.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 2,17% | 5.000,00 |
| 03.04.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 2,21% | - |