1,798€
7,38%
Echtzeit-Aktienkurs Rekor Systems Inc.
Bid:
Ask:
Aktienkurse zur Rekor Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,81 | 1,81 | 1,80 | 1,80 | 7,29% | 380,00 |
| 02.05.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | 597,00 |
| 30.04.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 11,01% | 100,00 |
| 29.04.2024 | 1,64 | 1,64 | 1,51 | 1,51 | -11,08% | 7.200,00 |
| 26.04.2024 | 1,61 | 1,70 | 1,61 | 1,70 | 6,00% | 650,00 |
| 25.04.2024 | 1,40 | 1,60 | 1,40 | 1,60 | -5,88% | 4.469,00 |
| 24.04.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -7,00% | 500,00 |
| 23.04.2024 | 1,72 | 1,83 | 1,64 | 1,83 | 8,81% | 3.153,00 |
| 22.04.2024 | 1,58 | 1,69 | 1,58 | 1,68 | -0,88% | 4.685,00 |
| 19.04.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -0,29% | 487,00 |
| 18.04.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -5,24% | 5.236,00 |
| 17.04.2024 | 1,72 | 1,79 | 1,68 | 1,79 | 2,28% | 1.108,00 |
| 16.04.2024 | 1,83 | 1,86 | 1,75 | 1,75 | -10,14% | 4.967,00 |
| 15.04.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 2,07% | 30,00 |
| 12.04.2024 | 1,97 | 1,98 | 1,85 | 1,91 | -2,32% | - |
| 11.04.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -3,07% | 1.000,00 |
| 10.04.2024 | 2,08 | 2,08 | 2,01 | 2,02 | -9,09% | 3.844,00 |
| 09.04.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 1,00% | 268,00 |
| 08.04.2024 | 2,30 | 2,35 | 2,18 | 2,20 | -3,85% | 6.122,00 |
| 05.04.2024 | 2,28 | 2,38 | 2,26 | 2,29 | -1,80% | 11.987,00 |
| 04.04.2024 | 2,05 | 2,35 | 2,05 | 2,33 | 12,45% | 3.336,00 |
| 03.04.2024 | 1,98 | 2,08 | 1,96 | 2,07 | 3,91% | - |
| 02.04.2024 | 2,06 | 2,13 | 1,97 | 1,99 | -5,05% | 3.708,00 |
| 28.03.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | 250,00 |
| 27.03.2024 | 1,84 | 2,08 | 1,84 | 2,08 | 13,66% | 248,00 |
| 26.03.2024 | 1,91 | 1,91 | 1,77 | 1,83 | -6,63% | 2.439,00 |
| 25.03.2024 | 1,83 | 1,96 | 1,83 | 1,96 | 7,69% | 2.575,00 |
| 22.03.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | 120,00 |
| 21.03.2024 | 1,95 | 1,95 | 1,81 | 1,81 | -7,65% | 2.710,00 |
| 20.03.2024 | 1,97 | 1,97 | 1,96 | 1,96 | 1,82% | 1.100,00 |
| 19.03.2024 | 1,97 | 1,98 | 1,86 | 1,93 | 1,32% | - |
| 18.03.2024 | 2,04 | 2,04 | 1,90 | 1,90 | -3,06% | 410,00 |
| 15.03.2024 | 1,88 | 1,96 | 1,88 | 1,96 | 2,35% | 1.200,00 |
| 14.03.2024 | 1,94 | 2,01 | 1,90 | 1,92 | -2,79% | - |
| 13.03.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 0,51% | 1.000,00 |
| 12.03.2024 | 1,95 | 1,96 | 1,95 | 1,96 | -1,51% | 2.200,00 |
| 11.03.2024 | 2,02 | 2,02 | 1,99 | 1,99 | -2,45% | 1.369,00 |
| 08.03.2024 | 2,08 | 2,18 | 2,04 | 2,04 | -4,67% | 2.098,00 |
| 07.03.2024 | 2,08 | 2,14 | 2,08 | 2,14 | 2,39% | 998,00 |
| 06.03.2024 | 2,15 | 2,23 | 2,08 | 2,09 | -5,00% | - |
| 05.03.2024 | 2,38 | 2,42 | 2,20 | 2,20 | -1,79% | 966,00 |
| 04.03.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | 50,00 |
| 01.03.2024 | 2,24 | 2,24 | 2,18 | 2,24 | 4,67% | 1.050,00 |
| 29.02.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 2,88% | 100,00 |
| 28.02.2024 | 2,15 | 2,21 | 2,07 | 2,08 | -6,31% | - |
| 27.02.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 2,78% | 500,00 |
| 26.02.2024 | 2,20 | 2,20 | 2,16 | 2,16 | 0,00% | 2.150,00 |
| 23.02.2024 | 2,12 | 2,20 | 2,12 | 2,16 | 3,85% | 694,00 |
| 22.02.2024 | 2,14 | 2,14 | 2,08 | 2,08 | -1,89% | 600,00 |
| 21.02.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -7,02% | 1.510,00 |
| 20.02.2024 | 2,28 | 2,28 | 2,26 | 2,28 | -3,80% | 1.000,00 |
| 19.02.2024 | 2,36 | 2,37 | 2,36 | 2,37 | 2,16% | - |
| 16.02.2024 | 2,74 | 2,74 | 2,30 | 2,32 | 1,75% | 1.180,00 |
| 15.02.2024 | 2,36 | 2,36 | 2,24 | 2,28 | 0,00% | 15.121,00 |
| 14.02.2024 | 2,28 | 2,34 | 2,04 | 2,28 | -2,56% | 8.342,00 |
| 13.02.2024 | 2,48 | 2,48 | 2,34 | 2,34 | -7,87% | 2.065,00 |
| 12.02.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 4,10% | 625,00 |
| 09.02.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | 40,00 |
| 08.02.2024 | 2,46 | 2,54 | 2,46 | 2,48 | -1,59% | 5.904,00 |
| 07.02.2024 | 2,30 | 2,60 | 2,20 | 2,52 | -11,89% | 9.382,00 |
| 06.02.2024 | 2,78 | 2,86 | 2,78 | 2,86 | 0,00% | 310,00 |
| 05.02.2024 | 2,89 | 2,95 | 2,76 | 2,86 | 0,00% | - |
| 02.02.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -1,38% | 225,00 |
| 01.02.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -0,34% | 50,00 |
| 31.01.2024 | 3,09 | 3,14 | 2,88 | 2,91 | -4,90% | - |
| 30.01.2024 | 3,16 | 3,16 | 3,06 | 3,06 | -2,55% | 1.115,00 |
| 29.01.2024 | 3,14 | 3,14 | 3,14 | 3,14 | -1,88% | 110,00 |
| 26.01.2024 | 3,20 | 3,20 | 3,20 | 3,20 | 0,00% | 1.500,00 |
| 25.01.2024 | 3,24 | 3,24 | 3,20 | 3,20 | -3,61% | 1.151,00 |
| 24.01.2024 | 3,26 | 3,32 | 3,26 | 3,32 | 1,84% | 950,00 |
| 23.01.2024 | 3,40 | 3,40 | 3,26 | 3,26 | 0,62% | 1.370,00 |
| 22.01.2024 | 3,24 | 3,30 | 3,24 | 3,24 | 3,85% | 3.231,00 |
| 19.01.2024 | 3,16 | 3,16 | 3,06 | 3,12 | -1,89% | 880,00 |
| 18.01.2024 | 3,34 | 3,34 | 3,18 | 3,18 | -3,05% | 207,00 |
| 17.01.2024 | 3,56 | 3,56 | 3,28 | 3,28 | -8,89% | 840,00 |
| 16.01.2024 | 3,32 | 3,60 | 3,18 | 3,60 | 10,43% | 5.262,00 |
| 15.01.2024 | 3,26 | 3,26 | 3,26 | 3,26 | -0,61% | 120,00 |
| 12.01.2024 | 3,28 | 3,28 | 3,28 | 3,28 | 5,13% | 300,00 |
| 11.01.2024 | 3,24 | 3,24 | 3,08 | 3,12 | -2,50% | 2.157,00 |
| 10.01.2024 | 3,38 | 3,44 | 3,08 | 3,20 | -6,98% | 9.002,00 |
| 09.01.2024 | 3,28 | 3,50 | 3,28 | 3,44 | 3,61% | 735,00 |
| 08.01.2024 | 3,02 | 3,34 | 3,02 | 3,32 | 6,41% | 2.500,00 |
| 05.01.2024 | 3,18 | 3,18 | 3,00 | 3,12 | 1,30% | 2.400,00 |
| 04.01.2024 | 2,96 | 3,08 | 2,96 | 3,08 | 2,67% | 340,00 |
| 03.01.2024 | 3,02 | 3,02 | 3,00 | 3,00 | 4,90% | 3.270,00 |
| 02.01.2024 | 3,06 | 3,06 | 2,86 | 2,86 | -4,03% | 705,00 |
| 29.12.2023 | 2,98 | 2,98 | 2,98 | 2,98 | 2,05% | 850,00 |
| 28.12.2023 | 2,92 | 2,92 | 2,90 | 2,92 | 2,10% | 1.596,00 |
| 27.12.2023 | 2,76 | 2,86 | 2,76 | 2,86 | 2,88% | 595,00 |
| 22.12.2023 | 2,68 | 2,84 | 2,68 | 2,78 | 1,46% | 1.782,00 |
| 21.12.2023 | 2,68 | 2,74 | 2,66 | 2,74 | 3,79% | 1.050,00 |
| 20.12.2023 | 2,64 | 2,64 | 2,64 | 2,64 | -2,22% | 500,00 |
| 19.12.2023 | 2,70 | 2,70 | 2,70 | 2,70 | 3,85% | 2.000,00 |
| 18.12.2023 | 2,70 | 2,70 | 2,60 | 2,60 | 0,00% | 138,00 |
| 14.12.2023 | 2,72 | 2,72 | 2,56 | 2,60 | 8,33% | 11.223,00 |
| 11.12.2023 | 2,52 | 2,52 | 2,40 | 2,40 | -4,76% | 1.050,00 |
| 08.12.2023 | 2,50 | 2,52 | 2,46 | 2,52 | 3,28% | 410,00 |
| 07.12.2023 | 2,46 | 2,46 | 2,44 | 2,44 | -3,94% | 3.200,00 |
| 04.12.2023 | 2,56 | 2,56 | 2,54 | 2,54 | -3,05% | 385,00 |
| 01.12.2023 | 2,52 | 2,62 | 2,52 | 2,62 | 4,80% | 166,00 |