51,250€
0,49%
Echtzeit-Aktienkurs REX American Resources Corp
Bid:
Ask:
Aktienkurse zur REX American Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 51,00 | 51,75 | 50,25 | 51,25 | 0,49% | - |
| 20.05.2024 | 53,00 | 53,00 | 51,00 | 51,00 | -1,45% | - |
| 17.05.2024 | 51,50 | 52,25 | 51,50 | 51,75 | 0,00% | - |
| 16.05.2024 | 52,50 | 52,75 | 51,25 | 51,75 | -0,96% | - |
| 15.05.2024 | 53,75 | 53,75 | 52,25 | 52,25 | -2,79% | - |
| 14.05.2024 | 53,50 | 53,75 | 52,75 | 53,75 | 0,00% | - |
| 13.05.2024 | 55,00 | 55,50 | 53,25 | 53,75 | -1,83% | - |
| 10.05.2024 | 55,25 | 55,75 | 53,75 | 54,75 | -0,90% | - |
| 09.05.2024 | 54,00 | 55,25 | 53,50 | 55,25 | 2,79% | - |
| 08.05.2024 | 52,25 | 54,25 | 52,25 | 53,75 | 0,00% | - |
| 07.05.2024 | 53,25 | 54,25 | 53,25 | 53,75 | 0,94% | - |
| 06.05.2024 | 53,25 | 54,75 | 52,75 | 53,25 | 0,47% | - |
| 03.05.2024 | 52,00 | 53,25 | 51,75 | 53,00 | 1,92% | - |
| 02.05.2024 | 52,00 | 52,00 | 50,75 | 52,00 | 0,00% | - |
| 30.04.2024 | 53,00 | 53,50 | 51,75 | 52,00 | -1,89% | - |
| 29.04.2024 | 53,50 | 53,75 | 52,75 | 53,00 | -0,47% | - |
| 26.04.2024 | 52,50 | 53,25 | 52,25 | 53,25 | 2,40% | - |
| 25.04.2024 | 52,25 | 52,25 | 51,00 | 52,00 | -0,48% | - |
| 24.04.2024 | 53,00 | 53,50 | 51,00 | 52,25 | -1,42% | - |
| 23.04.2024 | 53,00 | 53,75 | 52,25 | 53,00 | 0,00% | - |
| 22.04.2024 | 52,75 | 53,25 | 51,75 | 53,00 | 0,47% | - |
| 19.04.2024 | 51,75 | 53,25 | 51,50 | 52,75 | 1,93% | - |
| 18.04.2024 | 53,75 | 54,00 | 51,75 | 51,75 | -2,82% | - |
| 17.04.2024 | 51,50 | 54,25 | 51,25 | 53,25 | 3,40% | - |
| 16.04.2024 | 51,50 | 52,50 | 50,75 | 51,50 | 0,00% | - |
| 15.04.2024 | 53,00 | 53,75 | 51,25 | 51,50 | -3,74% | - |
| 12.04.2024 | 53,25 | 54,75 | 52,75 | 53,50 | 0,94% | - |
| 11.04.2024 | 54,00 | 54,00 | 52,25 | 53,00 | -1,85% | - |
| 10.04.2024 | 53,50 | 54,25 | 52,50 | 54,00 | 0,93% | - |
| 09.04.2024 | 53,50 | 54,25 | 52,75 | 53,50 | 0,00% | - |
| 08.04.2024 | 55,00 | 55,00 | 53,50 | 53,50 | -1,38% | - |
| 05.04.2024 | 53,00 | 54,75 | 53,00 | 54,25 | 0,93% | - |
| 04.04.2024 | 55,00 | 55,75 | 53,25 | 53,75 | -2,27% | - |
| 03.04.2024 | 57,00 | 57,00 | 53,75 | 55,00 | -0,90% | - |
| 02.04.2024 | 54,75 | 56,25 | 54,75 | 55,50 | 1,83% | - |
| 28.03.2024 | 41,50 | 54,75 | 40,60 | 54,50 | 34,57% | 50,00 |
| 27.03.2024 | 40,70 | 41,40 | 40,30 | 40,50 | 0,00% | - |
| 26.03.2024 | 41,10 | 41,80 | 40,50 | 40,50 | -1,46% | - |
| 25.03.2024 | 41,10 | 41,80 | 41,10 | 41,10 | -0,48% | - |
| 22.03.2024 | 41,70 | 41,90 | 40,70 | 41,30 | -0,96% | - |
| 21.03.2024 | 41,90 | 42,50 | 41,70 | 41,70 | 0,00% | - |
| 20.03.2024 | 41,80 | 42,10 | 41,20 | 41,70 | 0,00% | - |
| 19.03.2024 | 41,10 | 42,50 | 41,10 | 41,70 | 1,46% | - |
| 18.03.2024 | 40,70 | 41,30 | 40,60 | 41,10 | 0,49% | - |
| 15.03.2024 | 40,70 | 41,40 | 39,90 | 40,90 | 2,00% | - |
| 14.03.2024 | 40,00 | 40,30 | 39,70 | 40,10 | 0,25% | - |
| 13.03.2024 | 39,90 | 40,50 | 39,90 | 40,00 | 0,25% | - |
| 12.03.2024 | 40,10 | 40,40 | 39,50 | 39,90 | -0,50% | - |
| 11.03.2024 | 40,10 | 40,40 | 39,60 | 40,10 | -0,50% | - |
| 08.03.2024 | 40,30 | 40,80 | 39,90 | 40,30 | 0,00% | - |
| 07.03.2024 | 39,80 | 40,90 | 39,80 | 40,30 | 1,51% | - |
| 06.03.2024 | 39,70 | 40,10 | 39,50 | 39,70 | 0,00% | - |
| 05.03.2024 | 39,90 | 40,30 | 39,50 | 39,70 | -0,50% | - |
| 04.03.2024 | 39,90 | 40,30 | 39,40 | 39,90 | 0,00% | - |
| 01.03.2024 | 40,70 | 41,00 | 39,90 | 39,90 | -1,97% | - |
| 29.02.2024 | 39,30 | 40,80 | 39,30 | 40,70 | 3,04% | - |
| 28.02.2024 | 40,20 | 40,50 | 39,40 | 39,50 | -1,74% | - |
| 27.02.2024 | 40,30 | 40,70 | 39,90 | 40,20 | -0,25% | - |
| 26.02.2024 | 40,10 | 40,50 | 39,50 | 40,30 | 0,50% | - |
| 23.02.2024 | 39,50 | 40,50 | 39,10 | 40,10 | 1,26% | - |
| 22.02.2024 | 40,10 | 40,30 | 38,80 | 39,60 | -1,00% | - |
| 21.02.2024 | 38,90 | 40,30 | 38,80 | 40,00 | 2,56% | - |
| 20.02.2024 | 40,90 | 40,90 | 38,90 | 39,00 | -4,65% | - |
| 19.02.2024 | 40,90 | 41,10 | 40,90 | 40,90 | 0,00% | - |
| 16.02.2024 | 41,10 | 41,30 | 40,50 | 40,90 | -0,49% | - |
| 15.02.2024 | 40,30 | 41,10 | 39,80 | 41,10 | 1,99% | - |
| 14.02.2024 | 39,30 | 40,30 | 39,30 | 40,30 | 2,03% | - |
| 13.02.2024 | 41,10 | 41,50 | 39,10 | 39,50 | -4,36% | - |
| 12.02.2024 | 40,50 | 41,60 | 40,50 | 41,30 | 1,98% | - |
| 09.02.2024 | 40,10 | 40,70 | 39,90 | 40,50 | 1,00% | - |
| 08.02.2024 | 39,10 | 40,20 | 39,10 | 40,10 | 3,08% | - |
| 07.02.2024 | 38,10 | 39,50 | 38,10 | 38,90 | 2,10% | - |
| 06.02.2024 | 38,10 | 38,70 | 37,70 | 38,10 | 0,26% | - |
| 05.02.2024 | 38,20 | 38,50 | 37,50 | 38,00 | -0,78% | - |
| 02.02.2024 | 38,60 | 38,90 | 37,80 | 38,30 | -0,78% | - |
| 01.02.2024 | 38,30 | 39,80 | 38,10 | 38,60 | 0,78% | - |
| 31.01.2024 | 39,40 | 39,50 | 38,30 | 38,30 | -1,54% | - |
| 30.01.2024 | 39,70 | 39,70 | 38,40 | 38,90 | 0,00% | - |
| 29.01.2024 | 38,60 | 39,30 | 38,30 | 38,90 | 0,52% | - |
| 26.01.2024 | 38,30 | 39,10 | 38,30 | 38,70 | 0,52% | - |
| 25.01.2024 | 38,60 | 39,30 | 38,30 | 38,50 | -0,26% | - |
| 24.01.2024 | 38,70 | 39,20 | 38,30 | 38,60 | -0,52% | - |
| 23.01.2024 | 40,50 | 41,30 | 38,70 | 38,80 | -4,20% | - |
| 22.01.2024 | 40,30 | 41,30 | 40,20 | 40,50 | 0,50% | - |
| 19.01.2024 | 40,90 | 41,20 | 40,10 | 40,30 | -1,95% | - |
| 18.01.2024 | 41,10 | 41,40 | 40,70 | 41,10 | 0,00% | - |
| 17.01.2024 | 41,30 | 41,70 | 40,70 | 41,10 | -0,48% | - |
| 16.01.2024 | 41,10 | 42,00 | 41,10 | 41,30 | 0,49% | - |
| 15.01.2024 | 41,10 | 41,30 | 41,10 | 41,10 | 0,00% | - |
| 12.01.2024 | 39,90 | 41,20 | 39,70 | 41,10 | 3,01% | - |
| 11.01.2024 | 40,90 | 41,10 | 39,70 | 39,90 | -2,44% | - |
| 10.01.2024 | 41,90 | 42,00 | 40,70 | 40,90 | -2,39% | - |
| 09.01.2024 | 42,30 | 42,30 | 40,60 | 41,90 | -0,95% | - |
| 08.01.2024 | 43,00 | 43,10 | 42,00 | 42,30 | -1,86% | 15,00 |
| 05.01.2024 | 43,10 | 43,30 | 42,70 | 43,10 | 0,00% | - |
| 04.01.2024 | 43,10 | 43,30 | 42,80 | 43,10 | 0,47% | - |
| 03.01.2024 | 42,90 | 43,90 | 42,50 | 42,90 | 0,00% | - |
| 02.01.2024 | 43,50 | 43,80 | 42,70 | 42,90 | -1,38% | - |
| 29.12.2023 | 43,30 | 43,50 | 43,30 | 43,50 | 0,46% | - |
| 28.12.2023 | 43,40 | 43,70 | 43,10 | 43,30 | 0,00% | - |