Echtzeit-Aktienkurs RENREN SP.ADRS A 15
Bid:
Ask:
Aktienkurse zur RENREN SP.ADRS A 15 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.06.2023 | 1,74 | 1,80 | 1,65 | 1,65 | -2,94% | 74.512,00 |
20.06.2023 | 1,58 | 1,75 | 1,56 | 1,70 | 8,97% | 51.456,00 |
16.06.2023 | 1,54 | 1,72 | 1,47 | 1,56 | 1,30% | 78.014,00 |
15.06.2023 | 1,43 | 1,55 | 1,41 | 1,54 | 8,45% | 46.260,00 |
14.06.2023 | 1,44 | 1,63 | 1,41 | 1,42 | -0,70% | 83.781,00 |
13.06.2023 | 1,42 | 1,44 | 1,39 | 1,43 | 3,62% | 42.058,00 |
12.06.2023 | 1,34 | 1,42 | 1,34 | 1,38 | 2,22% | 27.710,00 |
09.06.2023 | 1,32 | 1,38 | 1,32 | 1,35 | -0,74% | 41.343,00 |
08.06.2023 | 1,33 | 1,41 | 1,28 | 1,36 | 7,09% | 77.232,00 |
07.06.2023 | 1,22 | 1,30 | 1,21 | 1,27 | 0,00% | 49.195,00 |
06.06.2023 | 1,12 | 1,36 | 1,12 | 1,27 | 12,39% | 89.438,00 |
05.06.2023 | 1,19 | 1,20 | 1,11 | 1,13 | -2,59% | 28.272,00 |
02.06.2023 | 0,93 | 1,18 | 0,93 | 1,16 | 22,49% | 87.677,00 |
01.06.2023 | 0,87 | 0,96 | 0,87 | 0,95 | 5,22% | 47.367,00 |
31.05.2023 | 0,90 | 0,93 | 0,88 | 0,90 | -3,23% | 42.563,00 |
30.05.2023 | 0,98 | 0,98 | 0,91 | 0,93 | -3,12% | 29.706,00 |
26.05.2023 | 0,98 | 0,98 | 0,94 | 0,96 | 0,52% | 16.604,00 |
25.05.2023 | 0,99 | 0,99 | 0,93 | 0,96 | -1,55% | 48.307,00 |
24.05.2023 | 0,95 | 0,98 | 0,91 | 0,97 | 4,30% | 63.052,00 |
23.05.2023 | 0,95 | 0,97 | 0,91 | 0,93 | -2,11% | 81.326,00 |
22.05.2023 | 0,99 | 1,00 | 0,95 | 0,95 | -0,63% | 25.782,00 |
19.05.2023 | 0,99 | 1,00 | 0,94 | 0,96 | 0,63% | 28.948,00 |
18.05.2023 | 1,09 | 1,13 | 0,95 | 0,95 | -5,94% | 128.595,00 |
17.05.2023 | 1,01 | 1,04 | 1,01 | 1,01 | -0,98% | 28.137,00 |
16.05.2023 | 1,06 | 1,06 | 1,01 | 1,02 | 0,99% | 31.928,00 |
15.05.2023 | 1,04 | 1,04 | 1,01 | 1,01 | -0,98% | 15.259,00 |
12.05.2023 | 1,03 | 1,07 | 1,02 | 1,02 | -1,92% | 21.632,00 |
11.05.2023 | 1,02 | 1,06 | 1,02 | 1,04 | -0,95% | 13.810,00 |
10.05.2023 | 1,04 | 1,10 | 1,01 | 1,05 | 0,96% | 29.732,00 |
09.05.2023 | 1,12 | 1,12 | 1,04 | 1,04 | -3,70% | 30.813,00 |
08.05.2023 | 1,15 | 1,15 | 1,02 | 1,08 | -2,70% | 42.803,00 |
05.05.2023 | 1,16 | 1,17 | 1,11 | 1,11 | -0,89% | 29.827,00 |
04.05.2023 | 1,24 | 1,25 | 1,10 | 1,12 | -5,08% | 35.972,00 |
03.05.2023 | 1,25 | 1,32 | 1,16 | 1,18 | -2,88% | 42.537,00 |
02.05.2023 | 1,16 | 1,25 | 1,16 | 1,22 | 3,85% | 39.127,00 |
01.05.2023 | 1,18 | 1,27 | 1,17 | 1,17 | -5,65% | 38.349,00 |
28.04.2023 | 1,26 | 1,29 | 1,23 | 1,24 | -1,59% | 16.432,00 |
27.04.2023 | 1,26 | 1,31 | 1,24 | 1,26 | 2,44% | 18.102,00 |
26.04.2023 | 1,33 | 1,40 | 1,19 | 1,23 | -6,82% | 42.005,00 |
25.04.2023 | 1,29 | 1,35 | 1,29 | 1,32 | -0,75% | 14.812,00 |
24.04.2023 | 1,30 | 1,33 | 1,30 | 1,33 | 0,76% | 14.677,00 |
21.04.2023 | 1,32 | 1,36 | 1,30 | 1,32 | 2,33% | 11.239,00 |
20.04.2023 | 1,32 | 1,35 | 1,27 | 1,29 | -0,77% | 18.769,00 |
19.04.2023 | 1,33 | 1,43 | 1,30 | 1,30 | -0,76% | 40.140,00 |
18.04.2023 | 1,35 | 1,35 | 1,29 | 1,31 | 0,77% | 21.083,00 |
17.04.2023 | 1,31 | 1,36 | 1,27 | 1,30 | 2,36% | 30.360,00 |
14.04.2023 | 1,26 | 1,39 | 1,26 | 1,27 | -2,31% | 42.629,00 |
13.04.2023 | 1,30 | 1,37 | 1,30 | 1,30 | 0,00% | 43.124,00 |
12.04.2023 | 1,33 | 1,38 | 1,30 | 1,30 | -2,99% | 19.275,00 |
11.04.2023 | 1,35 | 1,42 | 1,34 | 1,34 | -2,19% | 25.702,00 |
10.04.2023 | 1,29 | 1,40 | 1,29 | 1,37 | 3,79% | 24.803,00 |
06.04.2023 | 1,36 | 1,40 | 1,32 | 1,32 | 0,00% | 23.892,00 |
05.04.2023 | 1,33 | 1,38 | 1,32 | 1,32 | -3,65% | 40.148,00 |
04.04.2023 | 1,37 | 1,38 | 1,32 | 1,37 | 2,24% | 45.705,00 |
03.04.2023 | 1,44 | 1,44 | 1,32 | 1,34 | -4,96% | 38.176,00 |
31.03.2023 | 1,40 | 1,45 | 1,33 | 1,41 | 2,55% | 38.524,00 |
30.03.2023 | 1,39 | 1,44 | 1,36 | 1,38 | -3,17% | 23.149,00 |
29.03.2023 | 1,37 | 1,43 | 1,33 | 1,42 | 2,90% | 20.099,00 |
28.03.2023 | 1,45 | 1,48 | 1,38 | 1,38 | -3,50% | 27.086,00 |
27.03.2023 | 1,42 | 1,45 | 1,38 | 1,43 | 3,62% | 35.818,00 |
24.03.2023 | 1,39 | 1,46 | 1,36 | 1,38 | -0,72% | 23.355,00 |
23.03.2023 | 1,25 | 1,41 | 1,25 | 1,39 | 13,93% | 29.351,00 |
22.03.2023 | 1,39 | 1,47 | 1,13 | 1,22 | -12,86% | 68.799,00 |
21.03.2023 | 1,47 | 1,48 | 1,36 | 1,40 | 0,00% | 37.435,00 |
20.03.2023 | 1,26 | 1,45 | 1,26 | 1,40 | 7,69% | 38.013,00 |
17.03.2023 | 1,40 | 1,46 | 1,30 | 1,30 | -10,34% | 73.950,00 |
16.03.2023 | 1,49 | 1,49 | 1,34 | 1,45 | 0,00% | 68.047,00 |
15.03.2023 | 1,49 | 1,54 | 1,44 | 1,45 | -2,68% | 24.424,00 |
14.03.2023 | 1,58 | 1,67 | 1,41 | 1,49 | -6,29% | 84.422,00 |
13.03.2023 | 1,63 | 1,64 | 1,53 | 1,59 | -1,24% | 25.679,00 |
10.03.2023 | 1,54 | 1,76 | 1,54 | 1,61 | 1,90% | 31.899,00 |
09.03.2023 | 1,68 | 1,68 | 1,56 | 1,58 | -6,51% | 18.770,00 |
08.03.2023 | 1,70 | 1,76 | 1,66 | 1,69 | 1,20% | 16.269,00 |
07.03.2023 | 1,69 | 1,72 | 1,67 | 1,67 | 1,83% | 19.195,00 |
06.03.2023 | 1,71 | 1,74 | 1,56 | 1,64 | -5,75% | 97.354,00 |
03.03.2023 | 1,77 | 1,77 | 1,72 | 1,74 | -3,33% | 18.347,00 |
02.03.2023 | 1,68 | 1,80 | 1,68 | 1,80 | 4,65% | 19.863,00 |
01.03.2023 | 1,80 | 1,87 | 1,70 | 1,72 | 0,00% | 41.168,00 |
28.02.2023 | 1,80 | 1,83 | 1,70 | 1,72 | -2,27% | 30.515,00 |
27.02.2023 | 1,75 | 1,81 | 1,66 | 1,76 | 2,92% | 68.596,00 |
24.02.2023 | 1,85 | 1,85 | 1,62 | 1,71 | -3,39% | 41.341,00 |
23.02.2023 | 1,73 | 1,92 | 1,71 | 1,77 | 4,12% | 70.143,00 |
22.02.2023 | 1,70 | 1,77 | 1,66 | 1,70 | 2,41% | 60.951,00 |
21.02.2023 | 1,64 | 1,74 | 1,59 | 1,66 | 0,00% | 77.207,00 |
17.02.2023 | 1,73 | 1,75 | 1,66 | 1,66 | -4,05% | 68.512,00 |
16.02.2023 | 1,78 | 1,83 | 1,72 | 1,73 | -2,81% | 73.301,00 |
15.02.2023 | 1,82 | 1,85 | 1,78 | 1,78 | -3,26% | 73.369,00 |
14.02.2023 | 1,89 | 1,90 | 1,82 | 1,84 | -2,65% | 55.882,00 |
13.02.2023 | 1,90 | 1,92 | 1,86 | 1,89 | -1,56% | 20.744,00 |
10.02.2023 | 1,93 | 1,93 | 1,88 | 1,92 | 0,00% | 112.956,00 |
09.02.2023 | 1,94 | 1,94 | 1,89 | 1,92 | 0,52% | 170.736,00 |
08.02.2023 | 1,94 | 1,98 | 1,89 | 1,91 | -1,55% | 226.588,00 |
07.02.2023 | 1,93 | 1,98 | 1,89 | 1,94 | 0,00% | 94.591,00 |
06.02.2023 | 1,90 | 1,98 | 1,88 | 1,94 | 0,00% | 53.023,00 |
03.02.2023 | 1,94 | 1,98 | 1,90 | 1,94 | 0,00% | 66.147,00 |
02.02.2023 | 1,99 | 2,03 | 1,91 | 1,94 | -2,51% | 113.474,00 |
01.02.2023 | 1,89 | 2,02 | 1,89 | 1,99 | 3,65% | 161.334,00 |
31.01.2023 | 1,93 | 1,99 | 1,91 | 1,92 | 1,05% | 122.785,00 |
30.01.2023 | 1,92 | 1,96 | 1,87 | 1,90 | -3,55% | 162.517,00 |
27.01.2023 | 2,02 | 2,10 | 1,95 | 1,97 | -3,43% | 119.390,00 |