1,715$
-0,29%
Echtzeit-Aktienkurs Rekor Systems Inc.
Bid:
Ask:
Aktienkurse zur Rekor Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 1,73 | 1,74 | 1,66 | 1,71 | -0,58% | 3.236.451,00 |
| 25.11.2025 | 1,71 | 1,73 | 1,66 | 1,72 | 0,00% | 2.307.039,00 |
| 24.11.2025 | 1,74 | 1,77 | 1,68 | 1,72 | -0,58% | 2.883.224,00 |
| 21.11.2025 | 1,74 | 1,77 | 1,63 | 1,73 | -1,14% | 4.414.331,00 |
| 20.11.2025 | 1,97 | 1,99 | 1,73 | 1,75 | -8,38% | 3.220.506,00 |
| 19.11.2025 | 1,99 | 2,04 | 1,88 | 1,91 | -4,98% | 2.586.788,00 |
| 18.11.2025 | 1,89 | 2,01 | 1,84 | 2,01 | 4,15% | 3.352.811,00 |
| 17.11.2025 | 2,14 | 2,15 | 1,89 | 1,93 | -9,81% | 3.907.938,00 |
| 14.11.2025 | 1,95 | 2,27 | 1,92 | 2,14 | 5,94% | 8.335.601,00 |
| 13.11.2025 | 2,19 | 2,19 | 1,94 | 2,02 | -8,18% | 5.505.304,00 |
| 12.11.2025 | 2,20 | 2,24 | 2,11 | 2,20 | 0,92% | 3.020.703,00 |
| 11.11.2025 | 2,15 | 2,23 | 2,12 | 2,18 | 0,93% | 3.578.243,00 |
| 10.11.2025 | 2,35 | 2,35 | 2,12 | 2,16 | -3,14% | 3.121.761,00 |
| 07.11.2025 | 2,08 | 2,24 | 2,01 | 2,23 | 3,24% | 4.505.497,00 |
| 06.11.2025 | 2,32 | 2,32 | 2,14 | 2,16 | -6,49% | 2.527.337,00 |
| 05.11.2025 | 2,31 | 2,35 | 2,24 | 2,31 | 0,22% | 2.290.493,00 |
| 04.11.2025 | 2,37 | 2,45 | 2,28 | 2,31 | -7,98% | 3.840.976,00 |
| 03.11.2025 | 2,57 | 2,60 | 2,44 | 2,51 | -0,99% | 2.565.504,00 |
| 31.10.2025 | 2,49 | 2,56 | 2,40 | 2,53 | 3,48% | 2.938.733,00 |
| 30.10.2025 | 2,43 | 2,51 | 2,40 | 2,45 | -4,28% | 3.565.276,00 |
| 29.10.2025 | 2,71 | 2,72 | 2,49 | 2,55 | -6,43% | 5.639.125,00 |
| 28.10.2025 | 2,90 | 2,90 | 2,66 | 2,73 | -6,83% | 5.571.574,00 |
| 27.10.2025 | 2,97 | 3,01 | 2,81 | 2,93 | 3,17% | 7.035.561,00 |
| 24.10.2025 | 2,82 | 2,98 | 2,75 | 2,84 | 7,17% | 7.481.778,00 |
| 23.10.2025 | 2,70 | 2,79 | 2,60 | 2,65 | -0,38% | 4.717.328,00 |
| 22.10.2025 | 2,78 | 2,85 | 2,56 | 2,66 | -8,28% | 8.512.932,00 |
| 21.10.2025 | 3,09 | 3,11 | 2,86 | 2,90 | -4,92% | 7.976.550,00 |
| 20.10.2025 | 3,42 | 3,42 | 2,92 | 3,05 | -4,69% | 16.318.308,00 |
| 17.10.2025 | 2,56 | 3,25 | 2,53 | 3,20 | 23,08% | 25.180.956,00 |
| 16.10.2025 | 2,69 | 2,99 | 2,52 | 2,60 | -0,76% | 13.573.117,00 |
| 15.10.2025 | 2,68 | 2,72 | 2,36 | 2,62 | 3,97% | 11.186.225,00 |
| 14.10.2025 | 2,39 | 2,70 | 2,18 | 2,52 | 21,15% | 26.194.470,00 |
| 13.10.2025 | 2,07 | 2,09 | 1,96 | 2,08 | 2,46% | 4.321.272,00 |
| 10.10.2025 | 2,02 | 2,23 | 1,99 | 2,03 | 3,57% | 10.773.922,00 |
| 09.10.2025 | 2,11 | 2,18 | 1,94 | 1,96 | -1,51% | 8.170.315,00 |
| 08.10.2025 | 2,11 | 2,23 | 1,86 | 1,99 | -5,69% | 9.839.407,00 |
| 07.10.2025 | 2,18 | 2,33 | 2,02 | 2,11 | 16,57% | 23.659.335,00 |
| 06.10.2025 | 1,69 | 1,83 | 1,69 | 1,81 | 9,37% | 5.430.682,00 |
| 03.10.2025 | 1,65 | 1,76 | 1,63 | 1,66 | 2,16% | 528.445,00 |
| 02.10.2025 | 1,66 | 1,67 | 1,58 | 1,62 | 0,00% | 2.565.843,00 |
| 01.10.2025 | 1,57 | 1,64 | 1,57 | 1,62 | 3,18% | 2.806.414,00 |
| 30.09.2025 | 1,65 | 1,66 | 1,53 | 1,57 | -7,10% | 4.590.334,00 |
| 29.09.2025 | 1,80 | 1,81 | 1,65 | 1,69 | -3,43% | 2.653.416,00 |
| 26.09.2025 | 1,75 | 1,79 | 1,69 | 1,75 | 0,00% | 2.003.087,00 |
| 25.09.2025 | 1,71 | 1,76 | 1,62 | 1,75 | -2,23% | 4.258.343,00 |
| 24.09.2025 | 1,84 | 1,87 | 1,76 | 1,79 | -1,65% | 3.359.804,00 |
| 23.09.2025 | 1,92 | 1,98 | 1,80 | 1,82 | -3,70% | 5.538.696,00 |
| 22.09.2025 | 1,80 | 1,97 | 1,75 | 1,89 | 5,59% | 7.669.036,00 |
| 19.09.2025 | 1,71 | 1,83 | 1,64 | 1,79 | 10,15% | 10.076.534,00 |
| 18.09.2025 | 1,48 | 1,63 | 1,45 | 1,63 | 10,54% | 5.392.139,00 |
| 17.09.2025 | 1,40 | 1,53 | 1,38 | 1,47 | 2,08% | 4.038.722,00 |
| 16.09.2025 | 1,48 | 1,48 | 1,35 | 1,44 | 1,41% | 3.428.675,00 |
| 15.09.2025 | 1,27 | 1,45 | 1,26 | 1,42 | 18,33% | 7.462.354,00 |
| 12.09.2025 | 1,20 | 1,22 | 1,16 | 1,20 | 0,84% | 1.605.700,00 |
| 11.09.2025 | 1,12 | 1,20 | 1,10 | 1,19 | 7,21% | 1.538.061,00 |
| 10.09.2025 | 1,19 | 1,22 | 1,11 | 1,11 | -8,26% | 2.040.167,00 |
| 09.09.2025 | 1,10 | 1,23 | 1,07 | 1,21 | 10,00% | 2.399.456,00 |
| 08.09.2025 | 1,09 | 1,12 | 1,09 | 1,10 | 0,92% | 1.108.393,00 |
| 05.09.2025 | 1,10 | 1,12 | 1,08 | 1,09 | 1,87% | 793.237,00 |
| 04.09.2025 | 1,10 | 1,12 | 1,06 | 1,07 | -2,28% | 1.000.203,00 |
| 03.09.2025 | 1,08 | 1,11 | 1,08 | 1,10 | 0,46% | 704.721,00 |
| 02.09.2025 | 1,09 | 1,12 | 1,07 | 1,09 | -2,68% | 1.399.212,00 |
| 29.08.2025 | 1,17 | 1,18 | 1,10 | 1,12 | -4,27% | 2.232.164,00 |
| 28.08.2025 | 1,20 | 1,21 | 1,16 | 1,17 | -2,50% | 1.111.339,00 |
| 27.08.2025 | 1,19 | 1,22 | 1,18 | 1,20 | 1,69% | 1.338.175,00 |
| 26.08.2025 | 1,16 | 1,19 | 1,14 | 1,18 | 0,85% | 1.159.247,00 |
| 25.08.2025 | 1,15 | 1,19 | 1,14 | 1,17 | 0,00% | 1.417.423,00 |
| 22.08.2025 | 1,09 | 1,19 | 1,09 | 1,17 | 6,36% | 2.441.134,00 |
| 21.08.2025 | 1,06 | 1,12 | 1,06 | 1,10 | 2,80% | 2.113.612,00 |
| 20.08.2025 | 1,03 | 1,09 | 1,01 | 1,07 | 1,90% | 2.086.808,00 |
| 19.08.2025 | 1,08 | 1,09 | 1,03 | 1,05 | -2,78% | 1.770.275,00 |
| 18.08.2025 | 1,08 | 1,09 | 1,05 | 1,08 | 0,00% | 1.059.513,00 |
| 15.08.2025 | 1,13 | 1,14 | 1,08 | 1,08 | -2,70% | 1.718.051,00 |
| 14.08.2025 | 1,13 | 1,17 | 1,11 | 1,11 | -4,31% | 1.406.077,00 |
| 13.08.2025 | 1,13 | 1,21 | 1,12 | 1,16 | 4,50% | 3.326.449,00 |
| 12.08.2025 | 1,10 | 1,14 | 1,08 | 1,11 | 2,30% | 3.440.996,00 |
| 11.08.2025 | 1,10 | 1,11 | 1,06 | 1,09 | -1,36% | 1.967.851,00 |
| 08.08.2025 | 1,09 | 1,12 | 1,08 | 1,10 | 3,77% | 1.521.558,00 |
| 07.08.2025 | 1,08 | 1,11 | 1,04 | 1,06 | -1,85% | 1.685.189,00 |
| 06.08.2025 | 1,09 | 1,11 | 1,07 | 1,08 | -1,82% | 1.119.153,00 |
| 05.08.2025 | 1,12 | 1,15 | 1,10 | 1,10 | -0,90% | 1.887.628,00 |
| 04.08.2025 | 1,12 | 1,16 | 1,10 | 1,11 | 0,91% | 2.264.209,00 |
| 01.08.2025 | 1,10 | 1,13 | 1,07 | 1,10 | -2,65% | 2.007.662,00 |
| 31.07.2025 | 1,12 | 1,18 | 1,10 | 1,13 | 2,73% | 1.255.347,00 |
| 30.07.2025 | 1,13 | 1,16 | 1,09 | 1,10 | -2,65% | 2.325.942,00 |
| 29.07.2025 | 1,24 | 1,25 | 1,13 | 1,13 | -7,38% | 3.862.119,00 |
| 28.07.2025 | 1,30 | 1,31 | 1,20 | 1,22 | -2,40% | 2.919.358,00 |
| 25.07.2025 | 1,35 | 1,36 | 1,23 | 1,25 | -6,72% | 2.709.386,00 |
| 24.07.2025 | 1,40 | 1,40 | 1,34 | 1,34 | -3,60% | 2.564.356,00 |
| 23.07.2025 | 1,36 | 1,40 | 1,34 | 1,39 | 3,73% | 2.615.848,00 |
| 22.07.2025 | 1,36 | 1,38 | 1,29 | 1,34 | -0,74% | 3.793.057,00 |
| 21.07.2025 | 1,37 | 1,42 | 1,33 | 1,35 | 0,75% | 3.097.255,00 |
| 18.07.2025 | 1,35 | 1,38 | 1,31 | 1,34 | 0,00% | 1.863.187,00 |
| 17.07.2025 | 1,28 | 1,36 | 1,28 | 1,34 | 5,51% | 3.477.905,00 |
| 16.07.2025 | 1,23 | 1,28 | 1,21 | 1,27 | 4,96% | 2.129.747,00 |
| 15.07.2025 | 1,28 | 1,30 | 1,20 | 1,21 | -1,63% | 2.584.354,00 |
| 14.07.2025 | 1,22 | 1,26 | 1,20 | 1,23 | 0,00% | 1.777.934,00 |
| 11.07.2025 | 1,23 | 1,30 | 1,22 | 1,23 | 0,00% | 2.254.092,00 |
| 10.07.2025 | 1,23 | 1,26 | 1,22 | 1,23 | 0,00% | 1.735.958,00 |
| 09.07.2025 | 1,21 | 1,25 | 1,19 | 1,23 | 1,65% | 1.877.153,00 |