1,675€
Echtzeit-Aktienkurs Rekor Systems Inc.
Bid:
Ask:
Aktienkurse zur Rekor Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 1,67 | 1,70 | 1,63 | 1,68 | 0,00% | - |
| 30.04.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 2,57% | - |
| 29.04.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 2,38% | - |
| 26.04.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 4,59% | - |
| 25.04.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -9,39% | - |
| 24.04.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 2,56% | - |
| 23.04.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 4,12% | - |
| 22.04.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -4,95% | - |
| 19.04.2024 | 1,68 | 1,68 | 1,66 | 1,66 | -2,30% | - |
| 18.04.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,45% | - |
| 17.04.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -3,58% | - |
| 16.04.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -4,59% | - |
| 15.04.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -3,36% | - |
| 12.04.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 0,68% | - |
| 11.04.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -7,50% | - |
| 10.04.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -1,05% | - |
| 09.04.2024 | 2,11 | 2,11 | 2,10 | 2,10 | -3,75% | - |
| 08.04.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -0,18% | - |
| 05.04.2024 | 2,19 | 2,19 | 2,19 | 2,19 | 6,11% | - |
| 04.04.2024 | 2,05 | 2,06 | 2,05 | 2,06 | 5,04% | - |
| 03.04.2024 | 1,94 | 1,96 | 1,94 | 1,96 | 0,77% | - |
| 02.04.2024 | 2,14 | 2,14 | 1,95 | 1,95 | -5,44% | 600,00 |
| 28.03.2024 | 2,02 | 2,06 | 2,02 | 2,06 | 11,96% | - |
| 27.03.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -5,64% | - |
| 26.03.2024 | 1,85 | 1,95 | 1,85 | 1,95 | 7,14% | 250,00 |
| 25.03.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 2,82% | - |
| 22.03.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -5,85% | - |
| 21.03.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -1,05% | - |
| 20.03.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -2,06% | - |
| 19.03.2024 | 1,93 | 1,94 | 1,93 | 1,94 | 1,04% | 139,00 |
| 18.03.2024 | 1,86 | 1,94 | 1,86 | 1,92 | 2,13% | 250,00 |
| 15.03.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -1,05% | - |
| 14.03.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -1,55% | - |
| 13.03.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,52% | - |
| 12.03.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -4,95% | - |
| 11.03.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 1,00% | - |
| 08.03.2024 | 2,08 | 2,08 | 2,00 | 2,00 | -3,85% | 423,00 |
| 07.03.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -1,89% | - |
| 06.03.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -9,40% | - |
| 05.03.2024 | 2,32 | 2,34 | 2,32 | 2,34 | -2,50% | - |
| 04.03.2024 | 2,18 | 2,40 | 2,18 | 2,40 | 10,09% | - |
| 01.03.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 6,86% | - |
| 29.02.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -3,77% | - |
| 28.02.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 27.02.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -2,73% | - |
| 26.02.2024 | 2,10 | 2,20 | 2,10 | 2,20 | 5,77% | 1.700,00 |
| 23.02.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 22.02.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | - |
| 21.02.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -10,26% | - |
| 20.02.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 3,54% | - |
| 19.02.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 5,61% | 400,00 |
| 16.02.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -3,60% | - |
| 15.02.2024 | 2,30 | 2,30 | 2,22 | 2,22 | 4,72% | - |
| 14.02.2024 | 2,28 | 2,28 | 2,12 | 2,12 | -14,52% | - |
| 13.02.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 12.02.2024 | 2,52 | 2,60 | 2,48 | 2,48 | 1,64% | 1.134,00 |
| 09.02.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 08.02.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 8,85% | - |
| 07.02.2024 | 2,36 | 2,36 | 2,26 | 2,26 | -19,29% | 400,00 |
| 06.02.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -2,10% | - |
| 05.02.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | - |
| 02.02.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | - |
| 01.02.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -5,23% | - |
| 31.01.2024 | 3,06 | 3,06 | 3,06 | 3,06 | -1,29% | - |
| 30.01.2024 | 3,10 | 3,10 | 3,10 | 3,10 | -1,27% | - |
| 29.01.2024 | 3,14 | 3,14 | 3,14 | 3,14 | -2,48% | - |
| 26.01.2024 | 3,14 | 3,22 | 3,14 | 3,22 | 0,63% | - |
| 25.01.2024 | 3,20 | 3,20 | 3,20 | 3,20 | -1,84% | - |
| 24.01.2024 | 3,26 | 3,26 | 3,26 | 3,26 | -1,21% | - |
| 23.01.2024 | 3,30 | 3,30 | 3,30 | 3,30 | 4,43% | - |
| 22.01.2024 | 3,16 | 3,16 | 3,16 | 3,16 | 2,60% | - |
| 19.01.2024 | 3,14 | 3,14 | 3,08 | 3,08 | -6,10% | - |
| 18.01.2024 | 3,28 | 3,28 | 3,28 | 3,28 | -6,82% | - |
| 17.01.2024 | 3,52 | 3,52 | 3,52 | 3,52 | 7,98% | - |
| 16.01.2024 | 3,26 | 3,26 | 3,26 | 3,26 | 0,00% | - |
| 15.01.2024 | 3,26 | 3,26 | 3,26 | 3,26 | 5,84% | - |
| 12.01.2024 | 3,08 | 3,08 | 3,08 | 3,08 | -1,91% | - |
| 11.01.2024 | 3,18 | 3,26 | 3,14 | 3,14 | 0,00% | 400,00 |
| 10.01.2024 | 3,38 | 3,46 | 3,14 | 3,14 | -4,27% | 840,00 |
| 09.01.2024 | 3,28 | 3,28 | 3,28 | 3,28 | 8,61% | - |
| 08.01.2024 | 3,02 | 3,02 | 3,02 | 3,02 | -3,21% | - |
| 05.01.2024 | 3,18 | 3,18 | 3,12 | 3,12 | 5,41% | 1.000,00 |
| 04.01.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 4,23% | - |
| 03.01.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | - |
| 02.01.2024 | 3,06 | 3,06 | 2,86 | 2,86 | -2,05% | 2.740,00 |
| 29.12.2023 | 2,92 | 2,92 | 2,92 | 2,92 | 2,82% | - |
| 28.12.2023 | 2,84 | 2,84 | 2,84 | 2,84 | 2,90% | - |
| 27.12.2023 | 2,86 | 2,86 | 2,76 | 2,76 | 2,99% | 100,00 |
| 22.12.2023 | 2,68 | 2,68 | 2,68 | 2,68 | 3,08% | - |
| 21.12.2023 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 20.12.2023 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 19.12.2023 | 2,62 | 2,62 | 2,62 | 2,62 | -1,50% | - |
| 18.12.2023 | 2,66 | 2,78 | 2,66 | 2,66 | 3,91% | 1.100,00 |
| 15.12.2023 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 14.12.2023 | 2,58 | 2,58 | 2,56 | 2,56 | 7,56% | - |
| 13.12.2023 | 2,34 | 2,38 | 2,34 | 2,38 | -0,83% | 50,00 |
| 12.12.2023 | 2,40 | 2,40 | 2,40 | 2,40 | -2,44% | - |
| 11.12.2023 | 2,56 | 2,56 | 2,46 | 2,46 | 0,00% | 50,00 |
| 08.12.2023 | 2,46 | 2,46 | 2,46 | 2,46 | 1,65% | - |
| 07.12.2023 | 2,48 | 2,48 | 2,42 | 2,42 | -4,72% | - |