Echtzeit-Aktienkurs Ring Energy
Bid:
Ask:
Aktienkurse zur Ring Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 1,92 | 1,99 | 1,92 | 1,97 | 3,68% | 1.496.106,00 |
| 03.05.2024 | 1,87 | 1,91 | 1,84 | 1,90 | 1,60% | 957.242,00 |
| 02.05.2024 | 1,88 | 1,92 | 1,86 | 1,87 | -0,53% | 1.175.792,00 |
| 01.05.2024 | 1,88 | 1,90 | 1,81 | 1,88 | -1,05% | 2.096.080,00 |
| 30.04.2024 | 1,97 | 1,98 | 1,89 | 1,90 | -5,00% | 1.485.591,00 |
| 29.04.2024 | 1,99 | 2,00 | 1,94 | 2,00 | 0,00% | 1.279.588,00 |
| 26.04.2024 | 2,01 | 2,02 | 1,96 | 2,00 | 0,50% | 1.150.081,00 |
| 25.04.2024 | 1,95 | 1,99 | 1,92 | 1,99 | 1,53% | 1.127.687,00 |
| 24.04.2024 | 2,00 | 2,02 | 1,96 | 1,96 | -2,97% | 998.188,00 |
| 23.04.2024 | 2,01 | 2,03 | 1,97 | 2,02 | -0,98% | 1.235.645,00 |
| 22.04.2024 | 2,00 | 2,05 | 1,96 | 2,04 | 0,99% | 1.368.504,00 |
| 19.04.2024 | 1,94 | 2,05 | 1,92 | 2,02 | 2,54% | 1.371.097,00 |
| 18.04.2024 | 2,00 | 2,05 | 1,96 | 1,97 | -1,99% | 1.218.528,00 |
| 17.04.2024 | 2,05 | 2,09 | 1,99 | 2,01 | -2,90% | 918.337,00 |
| 16.04.2024 | 2,08 | 2,08 | 1,99 | 2,07 | 0,49% | 1.311.884,00 |
| 15.04.2024 | 2,11 | 2,12 | 2,04 | 2,06 | -0,96% | 1.485.725,00 |
| 12.04.2024 | 2,17 | 2,20 | 2,06 | 2,08 | -1,89% | 1.847.196,00 |
| 11.04.2024 | 2,09 | 2,14 | 2,08 | 2,12 | 1,92% | 2.812.587,00 |
| 10.04.2024 | 2,02 | 2,10 | 2,01 | 2,08 | 1,46% | 1.714.402,00 |
| 09.04.2024 | 2,07 | 2,10 | 2,04 | 2,05 | -0,97% | 1.211.718,00 |
| 08.04.2024 | 2,07 | 2,10 | 2,03 | 2,07 | 1,47% | 1.895.331,00 |
| 05.04.2024 | 2,01 | 2,06 | 1,99 | 2,04 | 2,00% | 1.335.075,00 |
| 04.04.2024 | 2,10 | 2,10 | 1,98 | 2,00 | -4,31% | 2.965.213,00 |
| 03.04.2024 | 2,00 | 2,09 | 1,99 | 2,09 | 5,03% | 2.990.959,00 |
| 02.04.2024 | 2,01 | 2,04 | 1,95 | 1,99 | 0,51% | 2.079.609,00 |
| 01.04.2024 | 1,97 | 2,01 | 1,94 | 1,98 | 1,02% | 1.750.267,00 |
| 28.03.2024 | 1,92 | 1,98 | 1,90 | 1,96 | 2,08% | 1.842.004,00 |
| 27.03.2024 | 1,87 | 1,94 | 1,86 | 1,92 | 1,05% | 1.876.413,00 |
| 26.03.2024 | 1,97 | 1,97 | 1,88 | 1,90 | -3,55% | 1.401.671,00 |
| 25.03.2024 | 1,88 | 1,98 | 1,88 | 1,97 | 5,91% | 2.682.354,00 |
| 22.03.2024 | 1,90 | 1,91 | 1,85 | 1,86 | -2,62% | 924.285,00 |
| 21.03.2024 | 1,92 | 1,92 | 1,88 | 1,91 | 0,53% | 1.228.824,00 |
| 20.03.2024 | 1,82 | 1,93 | 1,79 | 1,90 | 4,40% | 2.890.926,00 |
| 19.03.2024 | 1,84 | 1,88 | 1,82 | 1,82 | -2,15% | 1.714.554,00 |
| 18.03.2024 | 1,88 | 1,90 | 1,78 | 1,86 | -0,53% | 3.234.481,00 |
| 15.03.2024 | 1,81 | 1,90 | 1,80 | 1,87 | 4,47% | 4.097.828,00 |
| 14.03.2024 | 1,72 | 1,81 | 1,71 | 1,79 | 5,29% | 3.681.013,00 |
| 13.03.2024 | 1,67 | 1,78 | 1,67 | 1,70 | 2,41% | 2.899.353,00 |
| 12.03.2024 | 1,59 | 1,68 | 1,56 | 1,66 | 3,11% | 3.063.347,00 |
| 11.03.2024 | 1,56 | 1,63 | 1,49 | 1,61 | 3,21% | 2.975.527,00 |
| 08.03.2024 | 1,47 | 1,58 | 1,47 | 1,56 | 7,59% | 4.411.701,00 |
| 07.03.2024 | 1,43 | 1,46 | 1,41 | 1,45 | 2,11% | 1.139.782,00 |
| 06.03.2024 | 1,43 | 1,45 | 1,39 | 1,42 | 1,43% | 1.309.490,00 |
| 05.03.2024 | 1,42 | 1,45 | 1,40 | 1,40 | -2,10% | 1.091.732,00 |
| 04.03.2024 | 1,48 | 1,49 | 1,41 | 1,43 | -2,72% | 1.377.367,00 |
| 01.03.2024 | 1,45 | 1,49 | 1,43 | 1,47 | 2,80% | 1.642.587,00 |
| 29.02.2024 | 1,41 | 1,44 | 1,40 | 1,43 | 2,14% | 1.473.533,00 |
| 28.02.2024 | 1,42 | 1,45 | 1,39 | 1,40 | -2,10% | 817.742,00 |
| 27.02.2024 | 1,36 | 1,44 | 1,36 | 1,43 | 5,15% | 1.254.100,00 |
| 26.02.2024 | 1,37 | 1,39 | 1,35 | 1,36 | -1,45% | 719.734,00 |
| 23.02.2024 | 1,37 | 1,40 | 1,35 | 1,38 | -0,72% | 933.576,00 |
| 22.02.2024 | 1,44 | 1,45 | 1,38 | 1,39 | -3,47% | 991.505,00 |
| 21.02.2024 | 1,38 | 1,47 | 1,38 | 1,44 | 4,35% | 1.723.169,00 |
| 20.02.2024 | 1,42 | 1,43 | 1,37 | 1,38 | -2,82% | 1.078.350,00 |
| 16.02.2024 | 1,40 | 1,44 | 1,38 | 1,42 | 1,43% | 2.539.056,00 |
| 15.02.2024 | 1,31 | 1,40 | 1,31 | 1,40 | 6,06% | 1.899.458,00 |
| 14.02.2024 | 1,33 | 1,35 | 1,30 | 1,32 | 1,54% | 1.204.943,00 |
| 13.02.2024 | 1,31 | 1,35 | 1,30 | 1,30 | -3,70% | 1.677.048,00 |
| 12.02.2024 | 1,29 | 1,37 | 1,28 | 1,35 | 3,85% | 1.866.331,00 |
| 09.02.2024 | 1,31 | 1,33 | 1,29 | 1,30 | -1,52% | 1.485.457,00 |
| 08.02.2024 | 1,29 | 1,32 | 1,27 | 1,32 | 3,13% | 1.277.857,00 |
| 07.02.2024 | 1,30 | 1,31 | 1,26 | 1,28 | -2,29% | 1.294.773,00 |
| 06.02.2024 | 1,25 | 1,33 | 1,25 | 1,31 | 4,80% | 1.383.295,00 |
| 05.02.2024 | 1,30 | 1,30 | 1,25 | 1,25 | -3,85% | 1.453.806,00 |
| 02.02.2024 | 1,35 | 1,37 | 1,30 | 1,30 | -5,11% | 1.900.494,00 |
| 01.02.2024 | 1,40 | 1,44 | 1,37 | 1,37 | -1,44% | 1.766.489,00 |
| 31.01.2024 | 1,41 | 1,44 | 1,38 | 1,39 | -4,14% | 1.837.277,00 |
| 30.01.2024 | 1,36 | 1,45 | 1,34 | 1,45 | 5,84% | 2.486.295,00 |
| 29.01.2024 | 1,39 | 1,39 | 1,34 | 1,37 | -1,44% | 1.240.973,00 |
| 26.01.2024 | 1,38 | 1,42 | 1,36 | 1,39 | -0,71% | 1.803.604,00 |
| 25.01.2024 | 1,38 | 1,40 | 1,34 | 1,40 | 2,94% | 1.226.244,00 |
| 24.01.2024 | 1,34 | 1,37 | 1,33 | 1,36 | 2,26% | 1.247.838,00 |
| 23.01.2024 | 1,32 | 1,39 | 1,30 | 1,33 | 0,00% | 1.127.518,00 |
| 22.01.2024 | 1,30 | 1,35 | 1,29 | 1,33 | 0,76% | 1.227.721,00 |
| 19.01.2024 | 1,29 | 1,33 | 1,28 | 1,32 | 3,13% | 1.389.244,00 |
| 18.01.2024 | 1,30 | 1,32 | 1,27 | 1,28 | 0,00% | 1.786.964,00 |
| 17.01.2024 | 1,30 | 1,31 | 1,25 | 1,28 | -2,29% | 3.523.689,00 |
| 16.01.2024 | 1,39 | 1,41 | 1,30 | 1,31 | -6,43% | 2.729.843,00 |
| 12.01.2024 | 1,43 | 1,45 | 1,38 | 1,40 | 2,19% | 1.817.588,00 |
| 11.01.2024 | 1,42 | 1,43 | 1,37 | 1,37 | -3,52% | 2.447.261,00 |
| 10.01.2024 | 1,42 | 1,43 | 1,40 | 1,42 | 0,71% | 1.918.294,00 |
| 09.01.2024 | 1,42 | 1,46 | 1,40 | 1,41 | -2,08% | 2.362.099,00 |
| 08.01.2024 | 1,46 | 1,47 | 1,40 | 1,44 | -3,36% | 2.370.398,00 |
| 05.01.2024 | 1,49 | 1,51 | 1,47 | 1,49 | 0,68% | 2.595.062,00 |
| 04.01.2024 | 1,53 | 1,54 | 1,46 | 1,48 | -1,33% | 2.237.510,00 |
| 03.01.2024 | 1,47 | 1,54 | 1,44 | 1,50 | 3,45% | 1.997.053,00 |
| 02.01.2024 | 1,46 | 1,51 | 1,44 | 1,45 | -0,68% | 2.978.546,00 |
| 29.12.2023 | 1,51 | 1,51 | 1,45 | 1,46 | -2,01% | 3.740.558,00 |
| 28.12.2023 | 1,53 | 1,54 | 1,47 | 1,49 | -3,25% | 2.376.427,00 |
| 27.12.2023 | 1,57 | 1,57 | 1,53 | 1,54 | -1,28% | 1.547.722,00 |
| 26.12.2023 | 1,56 | 1,60 | 1,53 | 1,56 | 1,96% | 1.926.854,00 |
| 22.12.2023 | 1,53 | 1,61 | 1,52 | 1,53 | 1,32% | 2.506.101,00 |
| 21.12.2023 | 1,53 | 1,54 | 1,49 | 1,51 | 0,67% | 1.442.800,00 |
| 20.12.2023 | 1,57 | 1,58 | 1,48 | 1,50 | -3,85% | 2.625.665,00 |
| 19.12.2023 | 1,50 | 1,57 | 1,49 | 1,56 | 5,41% | 2.152.446,00 |
| 18.12.2023 | 1,51 | 1,61 | 1,46 | 1,48 | 2,07% | 3.642.271,00 |
| 15.12.2023 | 1,57 | 1,57 | 1,45 | 1,45 | -7,05% | 3.611.612,00 |
| 14.12.2023 | 1,53 | 1,63 | 1,53 | 1,56 | 4,70% | 2.362.290,00 |
| 13.12.2023 | 1,41 | 1,49 | 1,38 | 1,49 | 5,67% | 2.425.200,00 |
| 12.12.2023 | 1,43 | 1,46 | 1,37 | 1,41 | -2,76% | 2.801.108,00 |