1,620$
5,19%
Echtzeit-Aktienkurs Rekor Systems
Bid:
Ask:
Aktienkurse zur Rekor Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 1,71 | 1,71 | 1,41 | 1,50 | -17,58% | 8.457.016,00 |
| 10.01.2025 | 1,90 | 1,90 | 1,66 | 1,82 | 11,66% | 9.024.977,00 |
| 08.01.2025 | 2,00 | 2,00 | 1,61 | 1,63 | -28,51% | 11.970.467,00 |
| 07.01.2025 | 2,36 | 2,36 | 2,04 | 2,28 | -5,39% | 10.513.208,00 |
| 06.01.2025 | 1,86 | 2,59 | 1,84 | 2,41 | 31,69% | 27.360.309,00 |
| 03.01.2025 | 1,79 | 1,94 | 1,58 | 1,83 | 5,17% | 9.785.616,00 |
| 02.01.2025 | 1,69 | 1,90 | 1,60 | 1,74 | 11,54% | 12.208.761,00 |
| 31.12.2024 | 2,04 | 2,05 | 1,42 | 1,56 | -16,13% | 22.474.586,00 |
| 30.12.2024 | 1,92 | 2,31 | 1,61 | 1,86 | 43,08% | 71.701.212,00 |
| 27.12.2024 | 1,25 | 1,33 | 1,03 | 1,30 | 27,45% | 17.118.596,00 |
| 26.12.2024 | 0,91 | 1,02 | 0,85 | 1,02 | 14,61% | 5.665.548,00 |
| 24.12.2024 | 0,88 | 0,90 | 0,84 | 0,89 | 1,68% | 1.271.814,00 |
| 23.12.2024 | 0,87 | 0,89 | 0,83 | 0,88 | 6,74% | 1.564.235,00 |
| 20.12.2024 | 0,80 | 0,86 | 0,78 | 0,82 | 1,36% | 1.561.462,00 |
| 19.12.2024 | 0,89 | 0,91 | 0,81 | 0,81 | -5,93% | 1.311.570,00 |
| 18.12.2024 | 0,82 | 0,95 | 0,82 | 0,86 | 3,61% | 1.751.589,00 |
| 17.12.2024 | 0,82 | 0,85 | 0,81 | 0,83 | 0,00% | 678.684,00 |
| 16.12.2024 | 0,86 | 0,88 | 0,82 | 0,83 | -1,78% | 1.137.563,00 |
| 13.12.2024 | 0,85 | 0,85 | 0,81 | 0,85 | 0,60% | 616.119,00 |
| 12.12.2024 | 0,84 | 0,86 | 0,82 | 0,84 | -1,18% | 407.621,00 |
| 11.12.2024 | 0,84 | 0,87 | 0,81 | 0,85 | 2,19% | 446.295,00 |
| 10.12.2024 | 0,87 | 0,89 | 0,83 | 0,83 | -3,77% | 591.441,00 |
| 09.12.2024 | 0,93 | 0,94 | 0,86 | 0,86 | -4,80% | 1.008.437,00 |
| 06.12.2024 | 0,83 | 0,92 | 0,83 | 0,91 | 10,52% | 1.850.281,00 |
| 05.12.2024 | 0,86 | 0,87 | 0,81 | 0,82 | -3,69% | 624.627,00 |
| 04.12.2024 | 0,84 | 0,87 | 0,79 | 0,85 | 1,97% | 1.512.914,00 |
| 03.12.2024 | 0,90 | 0,92 | 0,83 | 0,84 | -6,00% | 770.514,00 |
| 02.12.2024 | 1,00 | 1,00 | 0,87 | 0,89 | -8,44% | 882.078,00 |
| 29.11.2024 | 0,96 | 1,02 | 0,95 | 0,97 | 1,14% | 873.438,00 |
| 27.11.2024 | 1,02 | 1,02 | 0,95 | 0,96 | -4,85% | 741.179,00 |
| 26.11.2024 | 0,97 | 1,01 | 0,96 | 1,01 | 5,77% | 488.250,00 |
| 25.11.2024 | 0,96 | 1,05 | 0,94 | 0,95 | -0,94% | 1.727.772,00 |
| 22.11.2024 | 0,95 | 1,01 | 0,93 | 0,96 | -0,82% | 1.148.478,00 |
| 21.11.2024 | 0,94 | 0,97 | 0,92 | 0,97 | 5,37% | 101.948,00 |
| 20.11.2024 | 0,95 | 0,95 | 0,89 | 0,92 | 1,42% | 748.059,00 |
| 19.11.2024 | 0,82 | 0,91 | 0,81 | 0,91 | 10,66% | 1.270.193,00 |
| 18.11.2024 | 0,92 | 0,95 | 0,82 | 0,82 | -8,16% | 1.449.303,00 |
| 15.11.2024 | 1,02 | 1,03 | 0,89 | 0,90 | -17,13% | 2.968.641,00 |
| 14.11.2024 | 1,16 | 1,18 | 1,08 | 1,08 | -5,68% | 1.480.598,00 |
| 13.11.2024 | 1,18 | 1,19 | 1,13 | 1,15 | -1,29% | 975.696,00 |
| 12.11.2024 | 1,20 | 1,21 | 1,13 | 1,16 | -3,33% | 944.183,00 |
| 11.11.2024 | 1,20 | 1,21 | 1,17 | 1,20 | 0,84% | 896.040,00 |
| 08.11.2024 | 1,10 | 1,20 | 1,10 | 1,19 | 6,25% | 1.030.729,00 |
| 07.11.2024 | 1,12 | 1,15 | 1,11 | 1,12 | -0,88% | 788.563,00 |
| 06.11.2024 | 1,12 | 1,17 | 1,11 | 1,13 | 2,73% | 1.450.176,00 |
| 05.11.2024 | 1,08 | 1,17 | 1,06 | 1,10 | 1,85% | 3.117.162,00 |
| 04.11.2024 | 1,08 | 1,09 | 1,06 | 1,08 | 1,89% | 433.208,00 |
| 01.11.2024 | 1,07 | 1,07 | 1,05 | 1,06 | 0,95% | 571.059,00 |
| 31.10.2024 | 1,05 | 1,08 | 1,05 | 1,05 | -0,94% | 593.267,00 |
| 30.10.2024 | 1,11 | 1,13 | 1,04 | 1,06 | -4,50% | 1.325.969,00 |
| 29.10.2024 | 1,10 | 1,13 | 1,09 | 1,11 | 1,83% | 518.690,00 |
| 28.10.2024 | 1,08 | 1,11 | 1,08 | 1,09 | 1,87% | 464.994,00 |
| 25.10.2024 | 1,13 | 1,15 | 1,07 | 1,07 | -1,83% | 441.844,00 |
| 24.10.2024 | 1,10 | 1,14 | 1,09 | 1,09 | -1,80% | 646.067,00 |
| 23.10.2024 | 1,18 | 1,18 | 1,10 | 1,11 | -5,93% | 587.614,00 |
| 22.10.2024 | 1,10 | 1,22 | 1,10 | 1,18 | 7,27% | 1.561.617,00 |
| 21.10.2024 | 1,17 | 1,18 | 1,10 | 1,10 | -6,78% | 695.302,00 |
| 18.10.2024 | 1,14 | 1,18 | 1,14 | 1,18 | 4,42% | 570.514,00 |
| 17.10.2024 | 1,16 | 1,18 | 1,12 | 1,13 | -2,59% | 257.225,00 |
| 16.10.2024 | 1,13 | 1,18 | 1,12 | 1,16 | 4,50% | 637.510,00 |
| 15.10.2024 | 1,15 | 1,16 | 1,11 | 1,11 | -3,90% | 561.025,00 |
| 14.10.2024 | 1,16 | 1,20 | 1,14 | 1,16 | -0,43% | 1.023.100,00 |
| 11.10.2024 | 1,08 | 1,16 | 1,08 | 1,16 | 8,41% | 787.898,00 |
| 10.10.2024 | 1,05 | 1,09 | 1,05 | 1,07 | 0,94% | 735.888,00 |
| 09.10.2024 | 1,12 | 1,12 | 1,06 | 1,06 | -5,36% | 520.775,00 |
| 08.10.2024 | 1,12 | 1,15 | 1,11 | 1,12 | -0,88% | 546.290,00 |
| 07.10.2024 | 1,07 | 1,20 | 1,06 | 1,13 | 7,62% | 1.423.388,00 |
| 04.10.2024 | 1,15 | 1,15 | 1,03 | 1,05 | -5,41% | 1.002.249,00 |
| 03.10.2024 | 1,14 | 1,14 | 1,08 | 1,11 | -1,77% | 736.020,00 |
| 02.10.2024 | 1,16 | 1,16 | 1,01 | 1,13 | -2,16% | 2.020.627,00 |
| 01.10.2024 | 1,17 | 1,19 | 1,13 | 1,16 | -2,53% | 706.381,00 |
| 30.09.2024 | 1,19 | 1,22 | 1,17 | 1,19 | -2,07% | 645.922,00 |
| 27.09.2024 | 1,21 | 1,25 | 1,20 | 1,21 | 0,00% | 929.758,00 |
| 26.09.2024 | 1,19 | 1,24 | 1,19 | 1,21 | 1,68% | 718.582,00 |
| 25.09.2024 | 1,22 | 1,22 | 1,17 | 1,19 | -1,65% | 373.171,00 |
| 24.09.2024 | 1,21 | 1,23 | 1,18 | 1,21 | 0,83% | 668.245,00 |
| 23.09.2024 | 1,20 | 1,25 | 1,18 | 1,20 | -0,83% | 682.572,00 |
| 20.09.2024 | 1,23 | 1,24 | 1,19 | 1,21 | -0,82% | 1.068.114,00 |
| 19.09.2024 | 1,25 | 1,28 | 1,20 | 1,22 | 1,67% | 734.791,00 |
| 18.09.2024 | 1,18 | 1,27 | 1,18 | 1,20 | 2,56% | 773.720,00 |
| 17.09.2024 | 1,17 | 1,20 | 1,14 | 1,17 | 0,86% | 715.548,00 |
| 16.09.2024 | 1,23 | 1,23 | 1,14 | 1,16 | -4,92% | 739.635,00 |
| 13.09.2024 | 1,23 | 1,24 | 1,20 | 1,22 | 0,83% | 806.020,00 |
| 12.09.2024 | 1,17 | 1,23 | 1,17 | 1,21 | 2,11% | 730.799,00 |
| 11.09.2024 | 1,17 | 1,19 | 1,12 | 1,19 | 0,42% | 573.630,00 |
| 10.09.2024 | 1,17 | 1,19 | 1,10 | 1,18 | 3,51% | 748.812,00 |
| 09.09.2024 | 1,14 | 1,17 | 1,12 | 1,14 | 0,00% | 1.480.090,00 |
| 06.09.2024 | 1,17 | 1,18 | 1,13 | 1,14 | -1,72% | 534.845,00 |
| 05.09.2024 | 1,17 | 1,19 | 1,14 | 1,16 | -0,85% | 512.528,00 |
| 04.09.2024 | 1,19 | 1,21 | 1,13 | 1,17 | -0,43% | 810.852,00 |
| 03.09.2024 | 1,24 | 1,25 | 1,17 | 1,18 | -6,00% | 868.843,00 |
| 30.08.2024 | 1,28 | 1,28 | 1,18 | 1,25 | 0,81% | 864.167,00 |
| 29.08.2024 | 1,24 | 1,29 | 1,21 | 1,24 | 0,81% | 844.371,00 |
| 28.08.2024 | 1,26 | 1,27 | 1,20 | 1,23 | -1,60% | 784.261,00 |
| 27.08.2024 | 1,28 | 1,30 | 1,25 | 1,25 | -2,34% | 660.808,00 |
| 26.08.2024 | 1,38 | 1,39 | 1,28 | 1,28 | -8,57% | 1.373.537,00 |