1,561$
0,07%
Echtzeit-Aktienkurs Rekor Systems Inc.
Bid:
Ask:
Aktienkurse zur Rekor Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 1,57 | 1,60 | 1,55 | 1,56 | -2,19% | 515.502,00 |
| 10.06.2024 | 1,56 | 1,63 | 1,56 | 1,60 | 0,31% | 1.015.299,00 |
| 07.06.2024 | 1,60 | 1,61 | 1,54 | 1,59 | -0,62% | 586.365,00 |
| 06.06.2024 | 1,61 | 1,65 | 1,56 | 1,60 | -1,84% | 554.473,00 |
| 05.06.2024 | 1,66 | 1,73 | 1,61 | 1,63 | 0,00% | 751.771,00 |
| 04.06.2024 | 1,70 | 1,73 | 1,60 | 1,63 | -5,23% | 755.398,00 |
| 03.06.2024 | 1,80 | 1,87 | 1,69 | 1,72 | -4,97% | 955.216,00 |
| 31.05.2024 | 1,68 | 1,83 | 1,62 | 1,81 | 6,47% | 1.831.850,00 |
| 30.05.2024 | 1,71 | 1,73 | 1,58 | 1,70 | 1,49% | 1.265.418,00 |
| 29.05.2024 | 1,60 | 1,70 | 1,55 | 1,68 | 2,76% | 1.112.108,00 |
| 28.05.2024 | 1,59 | 1,64 | 1,56 | 1,63 | 2,52% | 1.027.358,00 |
| 24.05.2024 | 1,51 | 1,62 | 1,46 | 1,59 | 5,30% | 1.097.264,00 |
| 23.05.2024 | 1,63 | 1,63 | 1,50 | 1,51 | -7,36% | 1.284.912,00 |
| 22.05.2024 | 1,59 | 1,64 | 1,54 | 1,63 | 4,49% | 1.318.513,00 |
| 21.05.2024 | 1,57 | 1,60 | 1,48 | 1,56 | 3,31% | 1.514.454,00 |
| 20.05.2024 | 1,46 | 1,88 | 1,45 | 1,51 | 14,39% | 7.719.022,00 |
| 17.05.2024 | 1,40 | 1,41 | 1,28 | 1,32 | -4,35% | 3.251.195,00 |
| 16.05.2024 | 1,60 | 1,74 | 1,36 | 1,38 | -24,18% | 5.921.005,00 |
| 15.05.2024 | 1,68 | 1,83 | 1,66 | 1,82 | 9,97% | 3.111.183,00 |
| 14.05.2024 | 1,64 | 1,73 | 1,52 | 1,66 | 0,91% | 1.820.060,00 |
| 13.05.2024 | 1,71 | 1,71 | 1,62 | 1,64 | -2,38% | 1.898.650,00 |
| 10.05.2024 | 1,82 | 1,87 | 1,68 | 1,68 | -6,67% | 907.778,00 |
| 09.05.2024 | 1,81 | 1,84 | 1,79 | 1,80 | -1,37% | 427.513,00 |
| 08.05.2024 | 1,85 | 1,86 | 1,80 | 1,83 | -1,88% | 541.524,00 |
| 07.05.2024 | 1,96 | 1,98 | 1,86 | 1,86 | -4,12% | 538.042,00 |
| 06.05.2024 | 1,96 | 1,98 | 1,92 | 1,94 | 0,52% | 620.100,00 |
| 03.05.2024 | 1,91 | 1,98 | 1,88 | 1,93 | 2,66% | 803.074,00 |
| 02.05.2024 | 1,82 | 1,89 | 1,76 | 1,88 | 5,03% | 920.857,00 |
| 01.05.2024 | 1,77 | 1,86 | 1,74 | 1,79 | 1,13% | 586.250,00 |
| 30.04.2024 | 1,84 | 1,86 | 1,76 | 1,77 | -3,54% | 701.523,00 |
| 29.04.2024 | 1,78 | 1,84 | 1,78 | 1,84 | 2,51% | 457.261,00 |
| 26.04.2024 | 1,79 | 1,83 | 1,74 | 1,79 | 2,29% | 411.171,00 |
| 25.04.2024 | 1,76 | 1,81 | 1,73 | 1,75 | -2,78% | 816.665,00 |
| 24.04.2024 | 1,85 | 1,85 | 1,78 | 1,80 | -2,44% | 835.515,00 |
| 23.04.2024 | 1,79 | 1,94 | 1,79 | 1,85 | 3,07% | 766.667,00 |
| 22.04.2024 | 1,80 | 1,82 | 1,77 | 1,79 | 0,00% | 929.562,00 |
| 19.04.2024 | 1,85 | 1,85 | 1,75 | 1,79 | -2,19% | 1.250.857,00 |
| 18.04.2024 | 1,85 | 1,86 | 1,77 | 1,83 | -1,08% | 1.437.410,00 |
| 17.04.2024 | 1,89 | 1,92 | 1,80 | 1,85 | -1,07% | 888.704,00 |
| 16.04.2024 | 1,93 | 1,95 | 1,87 | 1,87 | -3,11% | 924.663,00 |
| 15.04.2024 | 2,05 | 2,05 | 1,92 | 1,93 | -4,93% | 1.023.907,00 |
| 12.04.2024 | 2,07 | 2,10 | 1,96 | 2,03 | -3,79% | 1.128.045,00 |
| 11.04.2024 | 2,11 | 2,14 | 2,06 | 2,11 | 0,00% | 818.363,00 |
| 10.04.2024 | 2,21 | 2,25 | 2,07 | 2,11 | -7,86% | 1.006.789,00 |
| 09.04.2024 | 2,32 | 2,38 | 2,22 | 2,29 | -0,87% | 947.623,00 |
| 08.04.2024 | 2,47 | 2,53 | 2,30 | 2,31 | -4,15% | 794.407,00 |
| 05.04.2024 | 2,46 | 2,54 | 2,37 | 2,41 | 0,42% | 920.076,00 |
| 04.04.2024 | 2,32 | 2,57 | 2,30 | 2,40 | 6,43% | 2.143.066,00 |
| 03.04.2024 | 2,12 | 2,26 | 2,11 | 2,26 | 5,62% | 843.666,00 |
| 02.04.2024 | 2,19 | 2,19 | 2,04 | 2,14 | -4,69% | 1.212.737,00 |
| 01.04.2024 | 2,30 | 2,32 | 2,21 | 2,24 | -2,18% | 1.122.187,00 |
| 28.03.2024 | 2,25 | 2,33 | 2,20 | 2,29 | 3,15% | 1.602.384,00 |
| 27.03.2024 | 2,04 | 2,22 | 1,96 | 2,22 | 9,90% | 1.939.593,00 |
| 26.03.2024 | 1,91 | 2,11 | 1,77 | 2,02 | -1,94% | 3.269.486,00 |
| 25.03.2024 | 2,06 | 2,16 | 1,96 | 2,06 | 2,49% | 3.596.202,00 |
| 22.03.2024 | 1,98 | 2,02 | 1,91 | 2,01 | 3,08% | 1.772.630,00 |
| 21.03.2024 | 2,11 | 2,11 | 1,93 | 1,95 | -6,70% | 2.174.457,00 |
| 20.03.2024 | 2,15 | 2,18 | 2,05 | 2,09 | -0,95% | 1.294.499,00 |
| 19.03.2024 | 2,10 | 2,13 | 2,01 | 2,11 | 0,48% | 1.263.989,00 |
| 18.03.2024 | 2,12 | 2,13 | 2,01 | 2,10 | 1,94% | 1.312.308,00 |
| 15.03.2024 | 2,10 | 2,14 | 2,06 | 2,06 | -1,44% | 1.532.377,00 |
| 14.03.2024 | 2,14 | 2,15 | 2,06 | 2,09 | -0,95% | 705.165,00 |
| 13.03.2024 | 2,16 | 2,24 | 2,11 | 2,11 | -1,40% | 940.308,00 |
| 12.03.2024 | 2,15 | 2,18 | 2,09 | 2,14 | 0,00% | 906.728,00 |
| 11.03.2024 | 2,27 | 2,27 | 2,13 | 2,14 | -4,04% | 850.614,00 |
| 08.03.2024 | 2,31 | 2,39 | 2,19 | 2,23 | -3,04% | 743.864,00 |
| 07.03.2024 | 2,34 | 2,34 | 2,23 | 2,30 | 0,00% | 563.858,00 |
| 06.03.2024 | 2,39 | 2,44 | 2,26 | 2,30 | -1,29% | 1.181.874,00 |
| 05.03.2024 | 2,52 | 2,52 | 2,30 | 2,33 | -8,27% | 1.307.294,00 |
| 04.03.2024 | 2,53 | 2,71 | 2,51 | 2,54 | 5,39% | 2.134.615,00 |
| 01.03.2024 | 2,42 | 2,55 | 2,36 | 2,41 | 0,84% | 1.377.107,00 |
| 29.02.2024 | 2,33 | 2,39 | 2,29 | 2,39 | 6,22% | 853.518,00 |
| 28.02.2024 | 2,34 | 2,36 | 2,24 | 2,25 | -3,85% | 1.004.322,00 |
| 27.02.2024 | 2,39 | 2,48 | 2,34 | 2,34 | -0,43% | 1.247.835,00 |
| 26.02.2024 | 2,38 | 2,46 | 2,32 | 2,35 | 2,17% | 1.096.804,00 |
| 23.02.2024 | 2,28 | 2,37 | 2,21 | 2,30 | 1,10% | 1.045.490,00 |
| 22.02.2024 | 2,37 | 2,40 | 2,25 | 2,28 | -0,66% | 924.583,00 |
| 21.02.2024 | 2,32 | 2,35 | 2,27 | 2,29 | -2,55% | 843.702,00 |
| 20.02.2024 | 2,55 | 2,59 | 2,34 | 2,35 | -7,84% | 1.129.074,00 |
| 16.02.2024 | 2,40 | 2,57 | 2,39 | 2,55 | 4,08% | 1.585.914,00 |
| 15.02.2024 | 2,53 | 2,55 | 2,40 | 2,45 | -1,80% | 1.130.076,00 |
| 14.02.2024 | 2,50 | 2,59 | 2,41 | 2,50 | 1,01% | 1.327.002,00 |
| 13.02.2024 | 2,62 | 2,65 | 2,45 | 2,47 | -8,52% | 1.589.262,00 |
| 12.02.2024 | 2,79 | 2,79 | 2,65 | 2,70 | -1,82% | 1.057.906,00 |
| 09.02.2024 | 2,67 | 2,76 | 2,62 | 2,75 | 3,00% | 1.307.725,00 |
| 08.02.2024 | 2,67 | 2,80 | 2,63 | 2,67 | -0,74% | 1.463.758,00 |
| 07.02.2024 | 2,85 | 2,86 | 2,67 | 2,69 | -10,48% | 3.694.342,00 |
| 06.02.2024 | 3,04 | 3,13 | 2,93 | 3,01 | -1,64% | 977.330,00 |
| 05.02.2024 | 3,10 | 3,15 | 2,97 | 3,06 | -2,08% | 828.562,00 |
| 02.02.2024 | 3,15 | 3,15 | 3,03 | 3,12 | -1,27% | 612.926,00 |
| 01.02.2024 | 3,19 | 3,25 | 3,08 | 3,16 | 0,00% | 721.853,00 |
| 31.01.2024 | 3,33 | 3,36 | 3,10 | 3,16 | -5,39% | 979.752,00 |
| 30.01.2024 | 3,45 | 3,51 | 3,27 | 3,34 | -2,05% | 784.925,00 |
| 29.01.2024 | 3,43 | 3,50 | 3,30 | 3,41 | -0,87% | 842.791,00 |
| 26.01.2024 | 3,46 | 3,50 | 3,35 | 3,44 | -0,29% | 588.277,00 |
| 25.01.2024 | 3,53 | 3,67 | 3,43 | 3,45 | -1,71% | 600.420,00 |
| 24.01.2024 | 3,64 | 3,78 | 3,45 | 3,51 | -1,96% | 1.015.806,00 |
| 23.01.2024 | 3,66 | 3,67 | 3,46 | 3,58 | -1,38% | 735.326,00 |
| 22.01.2024 | 3,57 | 3,69 | 3,51 | 3,63 | 4,31% | 634.398,00 |
| 19.01.2024 | 3,48 | 3,52 | 3,34 | 3,48 | 0,58% | 1.075.078,00 |