2,296$
3,41%
Echtzeit-Aktienkurs Rekor Systems Inc.
Bid:
Ask:
Aktienkurse zur Rekor Systems Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
18.01.2024 | 3,64 | 3,72 | 3,39 | 3,46 | -4,16% | 853.761,00 |
17.01.2024 | 3,81 | 3,81 | 3,53 | 3,61 | -6,72% | 1.248.028,00 |
16.01.2024 | 3,52 | 3,92 | 3,41 | 3,87 | 7,50% | 1.594.927,00 |
12.01.2024 | 3,45 | 3,72 | 3,45 | 3,60 | 5,26% | 999.096,00 |
11.01.2024 | 3,49 | 3,56 | 3,26 | 3,42 | -2,56% | 776.133,00 |
10.01.2024 | 3,73 | 3,73 | 3,40 | 3,51 | -6,15% | 906.020,00 |
09.01.2024 | 3,65 | 3,85 | 3,61 | 3,74 | 3,03% | 891.930,00 |
08.01.2024 | 3,34 | 3,67 | 3,28 | 3,63 | 8,36% | 919.315,00 |
05.01.2024 | 3,40 | 3,46 | 3,25 | 3,35 | -1,76% | 1.002.593,00 |
04.01.2024 | 3,25 | 3,50 | 3,23 | 3,41 | 4,28% | 942.976,00 |
03.01.2024 | 3,16 | 3,35 | 3,05 | 3,27 | 4,14% | 807.834,00 |
02.01.2024 | 3,29 | 3,29 | 2,96 | 3,14 | -5,71% | 800.614,00 |
29.12.2023 | 3,29 | 3,50 | 3,27 | 3,33 | 2,15% | 1.039.480,00 |
28.12.2023 | 3,19 | 3,28 | 3,16 | 3,26 | 2,19% | 519.999,00 |
27.12.2023 | 3,09 | 3,20 | 3,03 | 3,19 | 3,57% | 518.301,00 |
26.12.2023 | 3,05 | 3,11 | 2,94 | 3,08 | 1,65% | 496.420,00 |
22.12.2023 | 3,01 | 3,28 | 3,00 | 3,03 | 1,34% | 1.134.605,00 |
21.12.2023 | 2,93 | 3,00 | 2,87 | 2,99 | 3,82% | 457.296,00 |
20.12.2023 | 2,95 | 3,01 | 2,86 | 2,88 | -3,68% | 670.360,00 |
19.12.2023 | 2,91 | 3,09 | 2,91 | 2,99 | 3,28% | 1.010.201,00 |
18.12.2023 | 2,93 | 3,07 | 2,84 | 2,90 | -1,53% | 577.204,00 |
15.12.2023 | 2,88 | 2,96 | 2,79 | 2,94 | 3,16% | 1.335.417,00 |
14.12.2023 | 2,88 | 3,05 | 2,75 | 2,85 | 0,71% | 1.254.649,00 |
13.12.2023 | 2,59 | 2,84 | 2,58 | 2,83 | 9,27% | 904.675,00 |
12.12.2023 | 2,62 | 2,63 | 2,57 | 2,59 | -1,15% | 647.146,00 |
11.12.2023 | 2,67 | 2,67 | 2,56 | 2,62 | -2,60% | 822.124,00 |
08.12.2023 | 2,58 | 2,73 | 2,58 | 2,69 | 0,00% | 876.515,00 |
07.12.2023 | 2,75 | 2,80 | 2,62 | 2,69 | -0,74% | 1.206.316,00 |
06.12.2023 | 2,79 | 2,80 | 2,62 | 2,71 | -0,91% | 1.050.522,00 |
05.12.2023 | 2,74 | 2,84 | 2,69 | 2,74 | -0,55% | 753.226,00 |
04.12.2023 | 2,76 | 2,83 | 2,66 | 2,75 | -2,48% | 1.441.617,00 |
01.12.2023 | 2,74 | 2,86 | 2,69 | 2,82 | 1,81% | 699.627,00 |
30.11.2023 | 3,00 | 3,05 | 2,69 | 2,77 | -7,36% | 1.042.423,00 |
29.11.2023 | 3,05 | 3,31 | 2,98 | 2,99 | -0,66% | 2.057.598,00 |
28.11.2023 | 2,84 | 3,05 | 2,83 | 3,01 | 5,99% | 1.096.673,00 |
27.11.2023 | 2,74 | 2,95 | 2,73 | 2,84 | 1,43% | 786.054,00 |
24.11.2023 | 2,77 | 2,84 | 2,71 | 2,80 | -0,71% | 677.053,00 |
22.11.2023 | 2,77 | 2,88 | 2,76 | 2,82 | 2,55% | 463.172,00 |
21.11.2023 | 2,85 | 2,92 | 2,57 | 2,75 | -5,50% | 1.608.710,00 |
20.11.2023 | 2,72 | 2,94 | 2,70 | 2,91 | 6,59% | 1.047.251,00 |
17.11.2023 | 2,55 | 2,82 | 2,54 | 2,73 | 7,48% | 1.069.580,00 |
16.11.2023 | 2,66 | 2,71 | 2,52 | 2,54 | -3,79% | 914.712,00 |
15.11.2023 | 2,58 | 2,95 | 2,55 | 2,64 | -8,33% | 1.366.495,00 |
14.11.2023 | 2,76 | 3,05 | 2,76 | 2,88 | 7,46% | 1.105.196,00 |
13.11.2023 | 2,59 | 2,71 | 2,52 | 2,68 | 2,29% | 458.931,00 |
10.11.2023 | 2,68 | 2,69 | 2,57 | 2,62 | -2,24% | 663.894,00 |
09.11.2023 | 2,73 | 2,88 | 2,66 | 2,68 | -0,74% | 696.538,00 |
08.11.2023 | 2,76 | 2,80 | 2,68 | 2,70 | -1,82% | 429.620,00 |
07.11.2023 | 2,92 | 2,95 | 2,70 | 2,75 | -4,51% | 426.443,00 |
06.11.2023 | 2,90 | 2,92 | 2,77 | 2,88 | -1,03% | 553.138,00 |
03.11.2023 | 2,80 | 2,99 | 2,79 | 2,91 | 4,68% | 649.724,00 |