1,804€
-0,06%
Echtzeit-Aktienkurs Rekor Systems Inc.
Bid:
Ask:
Aktienkurse zur Rekor Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 1,80 | 1,81 | 1,80 | 1,80 | -0,17% | - |
| 06.05.2024 | 1,80 | 1,84 | 1,79 | 1,81 | 0,56% | - |
| 03.05.2024 | 1,76 | 1,83 | 1,73 | 1,80 | 2,80% | - |
| 02.05.2024 | 1,67 | 1,76 | 1,65 | 1,75 | 5,68% | - |
| 30.04.2024 | 1,71 | 1,76 | 1,65 | 1,65 | -3,39% | - |
| 29.04.2024 | 1,67 | 1,72 | 1,52 | 1,71 | 2,03% | - |
| 26.04.2024 | 1,64 | 1,71 | 1,63 | 1,68 | 2,57% | - |
| 25.04.2024 | 1,64 | 1,69 | 1,50 | 1,64 | -3,08% | - |
| 24.04.2024 | 1,72 | 1,75 | 1,68 | 1,69 | -2,09% | - |
| 23.04.2024 | 1,68 | 1,81 | 1,68 | 1,72 | 2,25% | - |
| 22.04.2024 | 1,62 | 1,72 | 1,58 | 1,69 | 0,60% | - |
| 19.04.2024 | 1,72 | 1,77 | 1,64 | 1,68 | -2,78% | - |
| 18.04.2024 | 1,74 | 1,85 | 1,67 | 1,72 | -0,81% | - |
| 17.04.2024 | 1,76 | 1,81 | 1,70 | 1,74 | -1,70% | - |
| 16.04.2024 | 1,83 | 1,85 | 1,76 | 1,77 | -2,91% | - |
| 15.04.2024 | 1,91 | 1,94 | 1,81 | 1,82 | -4,81% | - |
| 12.04.2024 | 1,97 | 1,98 | 1,85 | 1,91 | -2,50% | - |
| 11.04.2024 | 1,98 | 1,99 | 1,93 | 1,96 | -0,15% | 2.000,00 |
| 10.04.2024 | 2,12 | 2,12 | 1,95 | 1,97 | -7,09% | - |
| 09.04.2024 | 2,15 | 2,19 | 2,04 | 2,12 | -0,84% | - |
| 08.04.2024 | 2,22 | 2,38 | 2,12 | 2,13 | -4,31% | - |
| 05.04.2024 | 2,23 | 2,35 | 2,20 | 2,23 | 0,41% | - |
| 04.04.2024 | 2,09 | 2,36 | 2,08 | 2,22 | 6,63% | 1.500,00 |
| 03.04.2024 | 1,98 | 2,08 | 1,96 | 2,08 | 4,99% | - |
| 02.04.2024 | 2,10 | 2,12 | 1,90 | 1,98 | -6,46% | - |
| 28.03.2024 | 2,05 | 2,15 | 2,03 | 2,12 | 7,61% | 4.000,00 |
| 27.03.2024 | 1,88 | 2,07 | 1,82 | 1,97 | 5,35% | - |
| 26.03.2024 | 1,89 | 1,97 | 1,64 | 1,87 | -2,60% | 500,00 |
| 25.03.2024 | 1,86 | 2,09 | 1,81 | 1,92 | 3,50% | - |
| 22.03.2024 | 1,81 | 1,88 | 1,78 | 1,86 | 2,77% | 6.000,00 |
| 21.03.2024 | 1,92 | 1,94 | 1,78 | 1,81 | -5,99% | 1.700,00 |
| 20.03.2024 | 1,94 | 2,01 | 1,89 | 1,92 | -2,54% | - |
| 19.03.2024 | 1,97 | 2,01 | 1,86 | 1,97 | -1,25% | - |
| 18.03.2024 | 1,90 | 2,03 | 1,85 | 2,00 | 1,53% | - |
| 15.03.2024 | 1,92 | 2,01 | 1,90 | 1,97 | 2,61% | 1.000,00 |
| 14.03.2024 | 1,94 | 2,01 | 1,89 | 1,92 | -3,77% | 500,00 |
| 13.03.2024 | 1,97 | 2,05 | 1,93 | 1,99 | 1,53% | - |
| 12.03.2024 | 1,96 | 2,06 | 1,94 | 1,96 | -2,97% | - |
| 11.03.2024 | 2,05 | 2,09 | 1,95 | 2,02 | -0,49% | - |
| 08.03.2024 | 2,11 | 2,19 | 2,01 | 2,03 | -3,79% | - |
| 07.03.2024 | 2,11 | 2,15 | 2,05 | 2,11 | 0,00% | - |
| 06.03.2024 | 2,15 | 2,25 | 2,07 | 2,11 | -1,40% | 1.000,00 |
| 05.03.2024 | 2,35 | 2,45 | 2,12 | 2,14 | -8,15% | 3.384,00 |
| 04.03.2024 | 2,21 | 2,50 | 2,21 | 2,33 | 4,95% | - |
| 01.03.2024 | 2,21 | 2,35 | 2,18 | 2,22 | 0,45% | - |
| 29.02.2024 | 2,07 | 2,21 | 2,07 | 2,21 | 6,76% | - |
| 28.02.2024 | 2,15 | 2,21 | 2,07 | 2,07 | -3,72% | - |
| 27.02.2024 | 2,17 | 2,27 | 2,15 | 2,15 | -0,46% | - |
| 26.02.2024 | 2,13 | 2,29 | 2,11 | 2,16 | 1,89% | - |
| 23.02.2024 | 2,11 | 2,19 | 2,05 | 2,12 | 1,44% | 250,00 |
| 22.02.2024 | 2,11 | 2,23 | 2,07 | 2,09 | -0,95% | - |
| 21.02.2024 | 2,15 | 2,21 | 2,09 | 2,11 | -3,21% | - |
| 20.02.2024 | 2,37 | 2,43 | 2,17 | 2,18 | -8,02% | - |
| 19.02.2024 | 2,36 | 2,37 | 2,36 | 2,37 | 0,00% | - |
| 16.02.2024 | 2,17 | 2,55 | 2,17 | 2,37 | 3,95% | 100,00 |
| 15.02.2024 | 2,33 | 2,38 | 2,23 | 2,28 | -2,15% | - |
| 14.02.2024 | 2,31 | 2,42 | 2,09 | 2,33 | 1,30% | 1.376,00 |
| 13.02.2024 | 2,51 | 2,55 | 2,29 | 2,30 | -8,37% | - |
| 12.02.2024 | 2,55 | 2,71 | 2,47 | 2,51 | -1,18% | - |
| 09.02.2024 | 2,47 | 2,57 | 2,41 | 2,54 | 2,83% | - |
| 08.02.2024 | 2,49 | 2,59 | 2,44 | 2,47 | -0,40% | - |
| 07.02.2024 | 2,30 | 2,75 | 2,17 | 2,48 | -11,43% | - |
| 06.02.2024 | 2,83 | 2,92 | 2,72 | 2,80 | -1,41% | - |
| 05.02.2024 | 2,89 | 2,95 | 2,75 | 2,84 | -1,39% | 100,00 |
| 02.02.2024 | 2,91 | 2,92 | 2,81 | 2,88 | -1,03% | - |
| 01.02.2024 | 2,91 | 3,01 | 2,84 | 2,91 | -0,34% | 1.400,00 |
| 31.01.2024 | 3,09 | 3,13 | 2,88 | 2,92 | -5,19% | - |
| 30.01.2024 | 3,13 | 3,27 | 3,02 | 3,08 | -1,91% | - |
| 29.01.2024 | 3,17 | 3,24 | 3,06 | 3,14 | 0,64% | - |
| 26.01.2024 | 3,14 | 3,14 | 3,08 | 3,12 | -2,50% | - |
| 25.01.2024 | 3,20 | 3,20 | 3,20 | 3,20 | 0,00% | - |
| 24.01.2024 | 3,26 | 3,26 | 3,20 | 3,20 | -1,84% | - |
| 23.01.2024 | 3,30 | 3,30 | 3,22 | 3,26 | 0,62% | - |
| 22.01.2024 | 3,14 | 3,30 | 3,14 | 3,24 | 3,85% | - |
| 19.01.2024 | 3,14 | 3,16 | 3,12 | 3,12 | -1,27% | - |
| 18.01.2024 | 3,28 | 3,28 | 3,14 | 3,16 | -3,66% | - |
| 17.01.2024 | 3,52 | 3,52 | 3,28 | 3,28 | 4,46% | - |
| 16.01.2024 | 3,26 | 3,26 | 3,14 | 3,14 | -3,68% | - |
| 15.01.2024 | 3,26 | 3,26 | 3,26 | 3,26 | -0,61% | - |
| 12.01.2024 | 3,08 | 3,28 | 3,08 | 3,28 | 3,14% | - |
| 11.01.2024 | 3,18 | 3,18 | 3,18 | 3,18 | 1,27% | - |
| 10.01.2024 | 3,38 | 3,38 | 3,14 | 3,14 | -7,65% | - |
| 09.01.2024 | 3,28 | 3,40 | 3,28 | 3,40 | 4,94% | - |
| 08.01.2024 | 3,02 | 3,24 | 3,02 | 3,24 | 4,52% | 100,00 |
| 05.01.2024 | 3,10 | 3,16 | 3,10 | 3,10 | -0,64% | 1.400,00 |
| 04.01.2024 | 2,96 | 3,12 | 2,96 | 3,12 | 5,41% | - |
| 03.01.2024 | 2,84 | 3,00 | 2,84 | 2,96 | 2,78% | - |
| 02.01.2024 | 3,00 | 3,00 | 2,88 | 2,88 | -2,04% | - |
| 29.12.2023 | 2,92 | 2,94 | 2,92 | 2,94 | 3,52% | - |
| 27.12.2023 | 2,78 | 2,84 | 2,76 | 2,84 | -2,07% | - |
| 22.12.2023 | 2,68 | 2,90 | 2,68 | 2,90 | 11,54% | - |
| 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 | -0,76% | - |
| 18.12.2023 | 2,66 | 2,66 | 2,64 | 2,64 | 0,00% | - |
| 15.12.2023 | 2,56 | 2,64 | 2,56 | 2,64 | 3,94% | - |
| 14.12.2023 | 2,58 | 2,62 | 2,54 | 2,54 | 7,63% | 1.500,00 |
| 13.12.2023 | 2,38 | 2,38 | 2,36 | 2,36 | -1,67% | - |
| 12.12.2023 | 2,40 | 2,42 | 2,38 | 2,40 | 0,00% | - |
| 11.12.2023 | 2,46 | 2,48 | 2,38 | 2,40 | -4,00% | - |