1,420$
-2,74%
Echtzeit-Aktienkurs Rekor Systems
Bid:
Ask:
Aktienkurse zur Rekor Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,62 | 1,64 | 1,41 | 1,42 | -3,74% | 7.959.799,00 |
| 05.06.2025 | 1,58 | 1,58 | 1,44 | 1,47 | -8,13% | 6.363.168,00 |
| 04.06.2025 | 1,52 | 1,70 | 1,47 | 1,60 | 11,11% | 13.281.825,00 |
| 03.06.2025 | 1,35 | 1,57 | 1,27 | 1,44 | 30,91% | 41.037.047,00 |
| 02.06.2025 | 1,15 | 1,15 | 1,08 | 1,10 | -5,17% | 2.496.115,00 |
| 30.05.2025 | 1,16 | 1,20 | 1,10 | 1,16 | 0,00% | 3.185.231,00 |
| 29.05.2025 | 1,18 | 1,33 | 1,14 | 1,16 | 1,75% | 6.813.102,00 |
| 28.05.2025 | 1,20 | 1,24 | 1,14 | 1,14 | -5,00% | 3.439.144,00 |
| 27.05.2025 | 1,04 | 1,25 | 1,02 | 1,20 | 18,81% | 6.881.236,00 |
| 23.05.2025 | 1,00 | 1,03 | 0,97 | 1,01 | -0,98% | 2.570.582,00 |
| 22.05.2025 | 1,00 | 1,06 | 0,96 | 1,02 | 2,03% | 2.137.519,00 |
| 21.05.2025 | 1,07 | 1,10 | 1,00 | 1,00 | -7,44% | 3.133.516,00 |
| 20.05.2025 | 1,06 | 1,10 | 1,06 | 1,08 | 2,86% | 3.023.999,00 |
| 19.05.2025 | 1,02 | 1,09 | 1,01 | 1,05 | -2,78% | 2.790.730,00 |
| 16.05.2025 | 1,02 | 1,08 | 1,01 | 1,08 | 5,37% | 2.450.549,00 |
| 15.05.2025 | 0,90 | 1,03 | 0,87 | 1,03 | 0,49% | 10.165.892,00 |
| 14.05.2025 | 1,08 | 1,08 | 0,99 | 1,02 | 0,00% | 4.891.656,00 |
| 13.05.2025 | 1,07 | 1,09 | 1,00 | 1,02 | -4,67% | 2.724.858,00 |
| 12.05.2025 | 1,03 | 1,11 | 1,03 | 1,07 | 4,90% | 4.713.610,00 |
| 09.05.2025 | 1,00 | 1,02 | 0,98 | 1,02 | 4,08% | 2.601.764,00 |
| 08.05.2025 | 0,92 | 0,98 | 0,91 | 0,98 | 8,66% | 2.960.008,00 |
| 07.05.2025 | 0,92 | 0,93 | 0,88 | 0,90 | 0,20% | 1.872.426,00 |
| 06.05.2025 | 0,90 | 0,93 | 0,86 | 0,90 | -0,17% | 2.523.931,00 |
| 05.05.2025 | 1,03 | 1,05 | 0,89 | 0,90 | -12,47% | 8.587.089,00 |
| 02.05.2025 | 1,03 | 1,05 | 1,01 | 1,03 | 0,98% | 1.998.963,00 |
| 01.05.2025 | 1,05 | 1,07 | 1,01 | 1,02 | -1,92% | 1.710.520,00 |
| 30.04.2025 | 0,99 | 1,05 | 0,97 | 1,04 | 0,97% | 2.311.933,00 |
| 29.04.2025 | 1,01 | 1,08 | 1,00 | 1,03 | 0,98% | 2.485.141,00 |
| 28.04.2025 | 1,00 | 1,02 | 0,90 | 1,02 | 4,62% | 4.427.432,00 |
| 25.04.2025 | 0,96 | 1,03 | 0,96 | 0,98 | 4,91% | 6.993.268,00 |
| 24.04.2025 | 0,86 | 0,94 | 0,86 | 0,93 | 7,45% | 3.965.582,00 |
| 23.04.2025 | 0,88 | 0,92 | 0,85 | 0,87 | 5,13% | 4.545.861,00 |
| 22.04.2025 | 0,79 | 0,83 | 0,79 | 0,82 | 5,35% | 2.019.767,00 |
| 21.04.2025 | 0,80 | 0,82 | 0,77 | 0,78 | -6,47% | 2.203.728,00 |
| 17.04.2025 | 0,76 | 0,85 | 0,75 | 0,84 | 9,87% | 2.373.229,00 |
| 16.04.2025 | 0,74 | 0,80 | 0,74 | 0,76 | 0,32% | 2.016.055,00 |
| 15.04.2025 | 0,79 | 0,83 | 0,73 | 0,76 | -3,77% | 2.364.549,00 |
| 14.04.2025 | 0,79 | 0,82 | 0,75 | 0,79 | 3,05% | 2.492.575,00 |
| 11.04.2025 | 0,75 | 0,78 | 0,70 | 0,76 | -1,25% | 1.475.694,00 |
| 10.04.2025 | 0,77 | 0,78 | 0,74 | 0,77 | -2,30% | 1.404.080,00 |
| 09.04.2025 | 0,68 | 0,82 | 0,66 | 0,79 | 14,52% | 3.006.945,00 |
| 08.04.2025 | 0,79 | 0,79 | 0,66 | 0,69 | -9,26% | 4.561.665,00 |
| 07.04.2025 | 0,64 | 0,76 | 0,62 | 0,76 | 8,87% | 4.020.065,00 |
| 04.04.2025 | 0,74 | 0,75 | 0,65 | 0,70 | -9,56% | 6.979.918,00 |
| 03.04.2025 | 0,78 | 0,80 | 0,75 | 0,77 | -7,32% | 7.301.766,00 |
| 02.04.2025 | 0,87 | 0,91 | 0,82 | 0,84 | -7,20% | 2.726.288,00 |
| 01.04.2025 | 0,88 | 0,90 | 0,79 | 0,90 | 3,34% | 4.952.847,00 |
| 31.03.2025 | 0,87 | 0,93 | 0,82 | 0,87 | -3,24% | 4.091.522,00 |
| 28.03.2025 | 1,01 | 1,02 | 0,90 | 0,90 | -10,89% | 6.306.843,00 |
| 27.03.2025 | 1,02 | 1,06 | 1,00 | 1,01 | 0,00% | 2.000.047,00 |
| 26.03.2025 | 1,10 | 1,13 | 1,00 | 1,01 | -8,18% | 2.709.763,00 |
| 25.03.2025 | 1,17 | 1,18 | 1,07 | 1,10 | -4,35% | 4.377.923,00 |
| 24.03.2025 | 1,03 | 1,16 | 1,02 | 1,15 | 15,00% | 4.794.934,00 |
| 21.03.2025 | 1,01 | 1,03 | 0,99 | 1,00 | -0,99% | 3.018.200,00 |
| 20.03.2025 | 1,04 | 1,05 | 1,00 | 1,01 | -3,81% | 1.647.308,00 |
| 19.03.2025 | 1,03 | 1,08 | 1,01 | 1,05 | 3,45% | 2.560.815,00 |
| 18.03.2025 | 1,04 | 1,06 | 1,00 | 1,02 | -2,40% | 2.566.974,00 |
| 17.03.2025 | 1,09 | 1,11 | 0,98 | 1,04 | -4,59% | 5.773.256,00 |
| 14.03.2025 | 1,05 | 1,09 | 1,03 | 1,09 | 6,86% | 2.586.274,00 |
| 13.03.2025 | 1,16 | 1,17 | 1,01 | 1,02 | -12,82% | 4.038.575,00 |
| 12.03.2025 | 1,15 | 1,20 | 1,12 | 1,17 | 5,41% | 3.326.811,00 |
| 11.03.2025 | 1,06 | 1,12 | 1,04 | 1,11 | 4,72% | 2.870.282,00 |
| 10.03.2025 | 1,13 | 1,16 | 1,05 | 1,06 | -8,62% | 5.658.886,00 |
| 07.03.2025 | 1,11 | 1,18 | 1,07 | 1,16 | 4,04% | 2.578.447,00 |
| 06.03.2025 | 1,15 | 1,23 | 1,06 | 1,12 | -7,08% | 4.693.362,00 |
| 05.03.2025 | 1,16 | 1,22 | 1,13 | 1,20 | 1,69% | 2.658.203,00 |
| 04.03.2025 | 1,11 | 1,26 | 1,09 | 1,18 | 1,72% | 5.349.703,00 |
| 03.03.2025 | 1,33 | 1,39 | 1,15 | 1,16 | -5,69% | 7.422.042,00 |
| 28.02.2025 | 1,23 | 1,26 | 1,16 | 1,23 | -1,60% | 4.568.190,00 |
| 27.02.2025 | 1,39 | 1,39 | 1,22 | 1,25 | -7,41% | 7.931.047,00 |
| 26.02.2025 | 1,52 | 1,53 | 1,30 | 1,35 | -5,92% | 6.015.710,00 |
| 25.02.2025 | 1,59 | 1,65 | 1,42 | 1,44 | -10,31% | 6.488.122,00 |
| 24.02.2025 | 1,69 | 1,71 | 1,58 | 1,60 | -5,88% | 6.155.802,00 |
| 21.02.2025 | 1,88 | 1,89 | 1,70 | 1,70 | -7,61% | 6.848.364,00 |
| 20.02.2025 | 2,00 | 2,04 | 1,84 | 1,84 | -8,91% | 6.518.735,00 |
| 19.02.2025 | 2,20 | 2,22 | 2,01 | 2,02 | -7,34% | 4.853.187,00 |
| 18.02.2025 | 2,02 | 2,19 | 1,99 | 2,18 | 13,54% | 7.920.691,00 |
| 14.02.2025 | 2,09 | 2,11 | 1,89 | 1,92 | -9,00% | 6.871.710,00 |
| 13.02.2025 | 2,14 | 2,18 | 2,00 | 2,11 | -0,94% | 5.655.512,00 |
| 12.02.2025 | 1,94 | 2,19 | 1,86 | 2,13 | 4,93% | 6.631.590,00 |
| 11.02.2025 | 2,15 | 2,25 | 2,02 | 2,03 | -3,33% | 4.767.552,00 |
| 10.02.2025 | 2,09 | 2,28 | 2,05 | 2,10 | -7,89% | 9.244.969,00 |
| 07.02.2025 | 2,52 | 2,53 | 2,22 | 2,28 | -8,43% | 9.491.519,00 |
| 06.02.2025 | 2,55 | 2,67 | 2,41 | 2,49 | -5,32% | 9.833.318,00 |
| 05.02.2025 | 2,20 | 2,67 | 2,11 | 2,63 | 19,55% | 14.051.774,00 |
| 04.02.2025 | 2,02 | 2,20 | 2,01 | 2,20 | 8,64% | 6.646.578,00 |
| 03.02.2025 | 1,83 | 2,18 | 1,80 | 2,03 | -0,25% | 9.435.178,00 |
| 31.01.2025 | 1,90 | 2,12 | 1,90 | 2,03 | 10,93% | 10.282.967,00 |
| 30.01.2025 | 1,72 | 1,90 | 1,72 | 1,83 | 12,96% | 6.934.385,00 |
| 29.01.2025 | 1,72 | 1,73 | 1,60 | 1,62 | -5,81% | 4.071.536,00 |
| 28.01.2025 | 1,78 | 1,82 | 1,68 | 1,72 | 0,00% | 4.301.403,00 |
| 27.01.2025 | 1,80 | 1,91 | 1,71 | 1,72 | -8,51% | 5.994.363,00 |
| 24.01.2025 | 1,98 | 2,06 | 1,79 | 1,88 | -6,47% | 7.282.299,00 |
| 23.01.2025 | 2,03 | 2,21 | 1,91 | 2,01 | -3,37% | 10.957.245,00 |
| 22.01.2025 | 1,67 | 2,22 | 1,63 | 2,08 | 32,48% | 33.257.578,00 |
| 21.01.2025 | 1,86 | 1,94 | 1,54 | 1,57 | -1,88% | 14.706.064,00 |
| 17.01.2025 | 1,55 | 1,68 | 1,54 | 1,60 | 3,90% | 5.379.341,00 |
| 16.01.2025 | 1,55 | 1,65 | 1,47 | 1,54 | 0,00% | 4.353.394,00 |
| 15.01.2025 | 1,52 | 1,72 | 1,47 | 1,54 | 7,32% | 7.636.985,00 |
| 14.01.2025 | 1,49 | 1,62 | 1,40 | 1,44 | -4,33% | 5.244.465,00 |