Echtzeit-Aktienkurs Retractable Technologies
Bid:
Ask:
Aktienkurse zur Retractable Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 1,09 | 1,09 | 1,08 | 1,09 | -0,37% | 8.645,00 |
| 01.05.2024 | 1,07 | 1,09 | 1,06 | 1,09 | 1,87% | 20.311,00 |
| 30.04.2024 | 1,08 | 1,08 | 1,06 | 1,07 | -0,93% | 5.870,00 |
| 29.04.2024 | 1,06 | 1,08 | 1,05 | 1,08 | 0,47% | 28.565,00 |
| 26.04.2024 | 1,07 | 1,08 | 1,05 | 1,08 | 1,42% | 23.257,00 |
| 25.04.2024 | 1,07 | 1,07 | 1,06 | 1,06 | -1,85% | 45.347,00 |
| 24.04.2024 | 1,06 | 1,09 | 1,06 | 1,08 | 0,93% | 26.164,00 |
| 23.04.2024 | 1,08 | 1,08 | 1,06 | 1,07 | 0,00% | 16.264,00 |
| 22.04.2024 | 1,07 | 1,08 | 1,06 | 1,07 | 0,94% | 22.036,00 |
| 19.04.2024 | 1,03 | 1,07 | 1,03 | 1,06 | 0,95% | 83.854,00 |
| 18.04.2024 | 1,02 | 1,05 | 1,01 | 1,05 | 0,96% | 116.178,00 |
| 17.04.2024 | 1,05 | 1,07 | 1,00 | 1,04 | -2,80% | 183.918,00 |
| 16.04.2024 | 1,05 | 1,07 | 1,04 | 1,07 | 0,94% | 49.662,00 |
| 15.04.2024 | 1,09 | 1,10 | 1,04 | 1,06 | -1,85% | 95.191,00 |
| 12.04.2024 | 1,11 | 1,11 | 1,07 | 1,08 | -2,70% | 117.333,00 |
| 11.04.2024 | 1,10 | 1,12 | 1,07 | 1,11 | 0,91% | 119.750,00 |
| 10.04.2024 | 1,12 | 1,12 | 1,08 | 1,10 | -0,90% | 25.464,00 |
| 09.04.2024 | 1,09 | 1,12 | 1,08 | 1,11 | 0,91% | 99.005,00 |
| 08.04.2024 | 1,06 | 1,11 | 1,06 | 1,10 | 1,85% | 148.236,00 |
| 05.04.2024 | 1,13 | 1,13 | 1,07 | 1,08 | -4,42% | 222.395,00 |
| 04.04.2024 | 1,17 | 1,17 | 1,12 | 1,13 | -1,65% | 66.609,00 |
| 03.04.2024 | 1,14 | 1,16 | 1,13 | 1,15 | -0,09% | 80.523,00 |
| 02.04.2024 | 1,14 | 1,16 | 1,12 | 1,15 | -1,71% | 68.386,00 |
| 01.04.2024 | 1,14 | 1,22 | 1,13 | 1,17 | -2,50% | 371.587,00 |
| 28.03.2024 | 1,22 | 1,22 | 1,19 | 1,20 | 0,84% | 42.371,00 |
| 27.03.2024 | 1,15 | 1,20 | 1,15 | 1,19 | 0,85% | 66.669,00 |
| 26.03.2024 | 1,15 | 1,19 | 1,10 | 1,18 | -2,40% | 198.746,00 |
| 25.03.2024 | 1,23 | 1,23 | 1,20 | 1,21 | -0,08% | 43.945,00 |
| 22.03.2024 | 1,21 | 1,21 | 1,19 | 1,21 | 0,00% | 14.811,00 |
| 21.03.2024 | 1,20 | 1,22 | 1,19 | 1,21 | 1,26% | 50.068,00 |
| 20.03.2024 | 1,21 | 1,21 | 1,19 | 1,20 | -0,42% | 33.152,00 |
| 19.03.2024 | 1,20 | 1,21 | 1,15 | 1,20 | 0,00% | 61.188,00 |
| 18.03.2024 | 1,20 | 1,22 | 1,20 | 1,20 | 0,00% | 35.526,00 |
| 15.03.2024 | 1,22 | 1,22 | 1,20 | 1,20 | -1,64% | 95.084,00 |
| 14.03.2024 | 1,23 | 1,23 | 1,21 | 1,22 | 0,00% | 22.784,00 |
| 13.03.2024 | 1,21 | 1,23 | 1,21 | 1,22 | 0,83% | 23.502,00 |
| 12.03.2024 | 1,24 | 1,24 | 1,21 | 1,21 | 0,83% | 18.224,00 |
| 11.03.2024 | 1,23 | 1,24 | 1,20 | 1,20 | -3,23% | 25.547,00 |
| 08.03.2024 | 1,20 | 1,25 | 1,19 | 1,24 | 1,64% | 121.986,00 |
| 07.03.2024 | 1,24 | 1,28 | 1,21 | 1,22 | -3,17% | 268.273,00 |
| 06.03.2024 | 1,29 | 1,29 | 1,24 | 1,26 | -0,79% | 50.522,00 |
| 05.03.2024 | 1,26 | 1,30 | 1,25 | 1,27 | -0,78% | 18.675,00 |
| 04.03.2024 | 1,26 | 1,29 | 1,25 | 1,28 | 0,79% | 51.468,00 |
| 01.03.2024 | 1,28 | 1,31 | 1,27 | 1,27 | -1,55% | 29.185,00 |
| 29.02.2024 | 1,32 | 1,33 | 1,28 | 1,29 | -2,27% | 40.448,00 |
| 28.02.2024 | 1,26 | 1,32 | 1,26 | 1,32 | 2,33% | 62.239,00 |
| 27.02.2024 | 1,26 | 1,30 | 1,26 | 1,29 | 0,00% | 36.586,00 |
| 26.02.2024 | 1,29 | 1,33 | 1,22 | 1,29 | -0,77% | 109.688,00 |
| 23.02.2024 | 1,32 | 1,33 | 1,29 | 1,30 | -2,99% | 42.813,00 |
| 22.02.2024 | 1,32 | 1,34 | 1,29 | 1,34 | 3,08% | 78.637,00 |
| 21.02.2024 | 1,28 | 1,31 | 1,28 | 1,30 | 1,56% | 46.524,00 |
| 20.02.2024 | 1,31 | 1,31 | 1,28 | 1,28 | -1,16% | 107.172,00 |
| 16.02.2024 | 1,29 | 1,30 | 1,28 | 1,30 | 1,41% | 71.871,00 |
| 15.02.2024 | 1,24 | 1,29 | 1,24 | 1,28 | 2,16% | 81.376,00 |
| 14.02.2024 | 1,18 | 1,25 | 1,18 | 1,25 | 5,04% | 50.613,00 |
| 13.02.2024 | 1,22 | 1,24 | 1,19 | 1,19 | -3,25% | 30.947,00 |
| 12.02.2024 | 1,22 | 1,25 | 1,20 | 1,23 | 0,82% | 70.169,00 |
| 09.02.2024 | 1,18 | 1,22 | 1,18 | 1,22 | 1,67% | 51.973,00 |
| 08.02.2024 | 1,16 | 1,21 | 1,16 | 1,20 | 0,42% | 46.283,00 |
| 07.02.2024 | 1,20 | 1,20 | 1,16 | 1,20 | 0,42% | 94.452,00 |
| 06.02.2024 | 1,16 | 1,21 | 1,15 | 1,19 | 0,00% | 70.381,00 |
| 05.02.2024 | 1,17 | 1,22 | 1,16 | 1,19 | -0,83% | 67.848,00 |
| 02.02.2024 | 1,18 | 1,20 | 1,15 | 1,20 | -0,83% | 103.049,00 |
| 01.02.2024 | 1,19 | 1,21 | 1,17 | 1,21 | 2,54% | 47.622,00 |
| 31.01.2024 | 1,22 | 1,22 | 1,18 | 1,18 | -3,28% | 92.829,00 |
| 30.01.2024 | 1,23 | 1,24 | 1,20 | 1,22 | -0,81% | 56.630,00 |
| 29.01.2024 | 1,23 | 1,25 | 1,21 | 1,23 | 0,00% | 60.038,00 |
| 26.01.2024 | 1,25 | 1,25 | 1,22 | 1,23 | -0,81% | 30.824,00 |
| 25.01.2024 | 1,23 | 1,25 | 1,20 | 1,24 | 0,81% | 100.777,00 |
| 24.01.2024 | 1,25 | 1,25 | 1,23 | 1,23 | 0,00% | 56.058,00 |
| 23.01.2024 | 1,22 | 1,25 | 1,21 | 1,23 | 0,82% | 58.349,00 |
| 22.01.2024 | 1,21 | 1,24 | 1,19 | 1,22 | -0,81% | 102.147,00 |
| 19.01.2024 | 1,20 | 1,25 | 1,20 | 1,23 | 2,07% | 97.060,00 |
| 18.01.2024 | 1,18 | 1,21 | 1,17 | 1,21 | 2,12% | 132.637,00 |
| 17.01.2024 | 1,20 | 1,20 | 1,18 | 1,18 | 0,85% | 52.061,00 |
| 16.01.2024 | 1,20 | 1,20 | 1,17 | 1,17 | -2,50% | 80.746,00 |
| 12.01.2024 | 1,12 | 1,21 | 1,12 | 1,20 | 5,26% | 228.161,00 |
| 11.01.2024 | 1,14 | 1,14 | 1,11 | 1,14 | 1,79% | 36.156,00 |
| 10.01.2024 | 1,10 | 1,13 | 1,10 | 1,12 | 0,00% | 14.909,00 |
| 09.01.2024 | 1,08 | 1,12 | 1,08 | 1,12 | 0,00% | 85.547,00 |
| 08.01.2024 | 1,11 | 1,13 | 1,09 | 1,12 | -0,88% | 108.267,00 |
| 05.01.2024 | 1,14 | 1,14 | 1,10 | 1,13 | -0,88% | 59.694,00 |
| 04.01.2024 | 1,10 | 1,14 | 1,09 | 1,14 | 3,64% | 78.373,00 |
| 03.01.2024 | 1,09 | 1,10 | 1,08 | 1,10 | 1,85% | 32.533,00 |
| 02.01.2024 | 1,10 | 1,12 | 1,07 | 1,08 | -2,70% | 53.871,00 |
| 29.12.2023 | 1,08 | 1,13 | 1,08 | 1,11 | 1,83% | 80.689,00 |
| 28.12.2023 | 1,06 | 1,10 | 1,06 | 1,09 | 0,46% | 89.629,00 |
| 27.12.2023 | 1,07 | 1,09 | 1,04 | 1,09 | 0,93% | 88.795,00 |
| 26.12.2023 | 1,09 | 1,10 | 1,05 | 1,08 | -2,27% | 137.808,00 |
| 22.12.2023 | 1,14 | 1,14 | 1,09 | 1,10 | -3,51% | 164.173,00 |
| 21.12.2023 | 1,11 | 1,14 | 1,06 | 1,14 | 0,88% | 135.455,00 |
| 20.12.2023 | 1,09 | 1,13 | 1,08 | 1,13 | 3,67% | 95.858,00 |
| 19.12.2023 | 1,12 | 1,12 | 1,08 | 1,09 | -2,68% | 99.897,00 |
| 18.12.2023 | 1,12 | 1,14 | 1,11 | 1,12 | -1,75% | 46.541,00 |
| 15.12.2023 | 1,10 | 1,16 | 1,10 | 1,14 | 0,88% | 65.411,00 |
| 14.12.2023 | 1,13 | 1,17 | 1,12 | 1,13 | -1,74% | 96.351,00 |
| 13.12.2023 | 1,18 | 1,18 | 1,11 | 1,15 | 0,00% | 113.864,00 |
| 12.12.2023 | 1,13 | 1,20 | 1,12 | 1,15 | 1,77% | 230.231,00 |
| 11.12.2023 | 1,13 | 1,13 | 1,09 | 1,13 | 0,89% | 129.979,00 |
| 08.12.2023 | 1,07 | 1,12 | 1,07 | 1,12 | 1,82% | 71.731,00 |