1,442€
-4,35%
Echtzeit-Aktienkurs Rekor Systems Inc.
Bid:
Ask:
Aktienkurse zur Rekor Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 1,35 | 1,40 | 1,35 | 1,40 | -7,17% | - |
| 20.05.2024 | 1,17 | 1,51 | 1,17 | 1,51 | 26,00% | 150,00 |
| 17.05.2024 | 1,26 | 1,31 | 1,20 | 1,20 | -21,52% | 500,00 |
| 16.05.2024 | 1,51 | 1,53 | 1,49 | 1,52 | -7,69% | 2.000,00 |
| 15.05.2024 | 1,49 | 1,65 | 1,49 | 1,65 | 10,43% | - |
| 14.05.2024 | 1,48 | 1,55 | 1,48 | 1,50 | -0,86% | 570,00 |
| 13.05.2024 | 1,52 | 1,59 | 1,51 | 1,51 | -7,88% | - |
| 10.05.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -1,27% | - |
| 09.05.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,37% | - |
| 08.05.2024 | 1,70 | 1,70 | 1,68 | 1,68 | -4,65% | - |
| 07.05.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -2,33% | - |
| 06.05.2024 | 1,76 | 1,81 | 1,76 | 1,81 | 3,03% | - |
| 03.05.2024 | 1,72 | 1,80 | 1,72 | 1,75 | 4,04% | - |
| 02.05.2024 | 1,63 | 1,68 | 1,63 | 1,68 | 1,81% | - |
| 30.04.2024 | 1,67 | 1,70 | 1,65 | 1,65 | -1,31% | - |
| 29.04.2024 | 1,63 | 1,69 | 1,54 | 1,68 | 3,84% | - |
| 26.04.2024 | 1,60 | 1,61 | 1,60 | 1,61 | -0,06% | - |
| 25.04.2024 | 1,64 | 1,64 | 1,58 | 1,62 | -5,06% | - |
| 24.04.2024 | 1,69 | 1,70 | 1,69 | 1,70 | -1,33% | - |
| 23.04.2024 | 1,64 | 1,72 | 1,64 | 1,72 | 9,46% | - |
| 22.04.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -5,01% | - |
| 19.04.2024 | 1,68 | 1,69 | 1,66 | 1,66 | -2,30% | - |
| 18.04.2024 | 1,70 | 1,71 | 1,68 | 1,70 | -2,08% | - |
| 17.04.2024 | 1,72 | 1,74 | 1,72 | 1,73 | -1,31% | - |
| 16.04.2024 | 1,79 | 1,79 | 1,75 | 1,76 | -4,04% | - |
| 15.04.2024 | 1,87 | 1,88 | 1,83 | 1,83 | -5,23% | - |
| 12.04.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -1,58% | - |
| 11.04.2024 | 1,95 | 1,96 | 1,95 | 1,96 | -5,67% | 1.000,00 |
| 10.04.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -0,38% | - |
| 09.04.2024 | 2,11 | 2,11 | 2,09 | 2,09 | -6,03% | - |
| 08.04.2024 | 2,18 | 2,22 | 2,18 | 2,22 | 1,55% | - |
| 05.04.2024 | 2,19 | 2,19 | 2,19 | 2,19 | 0,27% | - |
| 04.04.2024 | 2,05 | 2,18 | 2,05 | 2,18 | 10,87% | 1.500,00 |
| 03.04.2024 | 1,94 | 1,97 | 1,94 | 1,97 | -4,28% | - |
| 02.04.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -1,15% | - |
| 28.03.2024 | 2,02 | 2,08 | 2,02 | 2,08 | 13,04% | 2.000,00 |
| 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 | -1,59% | 1.134,00 |
| 09.02.2024 | 2,44 | 2,52 | 2,44 | 2,52 | 2,44% | - |
| 08.02.2024 | 2,46 | 2,50 | 2,46 | 2,46 | 17,14% | - |
| 07.02.2024 | 2,30 | 2,30 | 2,10 | 2,10 | -25,00% | - |
| 06.02.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 05.02.2024 | 2,86 | 2,90 | 2,80 | 2,80 | -2,78% | 100,00 |
| 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% | - |