Börse:
1,285$
1,98%
Echtzeit-Aktienkurs RENREN SP.ADRS A 15
Bid:
1,260$
Ask:
1,310$
Aktienkurse zur RENREN SP.ADRS A 15 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 5,82 | 6,18 | 5,81 | 5,91 | -1,99% | 38.832,00 |
| 15.01.2021 | 6,32 | 6,32 | 5,82 | 6,03 | -5,04% | 40.331,00 |
| 14.01.2021 | 6,05 | 6,40 | 6,05 | 6,35 | 6,19% | 57.538,00 |
| 13.01.2021 | 6,09 | 6,09 | 5,84 | 5,98 | -0,33% | 28.900,00 |
| 12.01.2021 | 6,20 | 6,28 | 5,80 | 6,00 | 8,50% | 44.179,00 |
| 08.01.2021 | 5,88 | 6,30 | 5,08 | 5,53 | -3,83% | 181.726,00 |
| 07.01.2021 | 5,27 | 5,94 | 5,27 | 5,75 | 10,15% | 113.540,00 |
| 06.01.2021 | 5,17 | 5,48 | 5,15 | 5,22 | 2,15% | 51.145,00 |
| 05.01.2021 | 4,73 | 5,22 | 4,68 | 5,11 | 7,13% | 82.978,00 |
| 31.12.2020 | 5,16 | 5,35 | 4,55 | 4,77 | -7,20% | 68.612,00 |
| 30.12.2020 | 5,12 | 5,24 | 5,03 | 5,14 | 0,59% | 20.591,00 |
| 29.12.2020 | 5,19 | 5,30 | 5,03 | 5,11 | -1,92% | 59.230,00 |
| 28.12.2020 | 5,19 | 5,45 | 5,03 | 5,21 | 1,17% | 85.788,00 |
| 24.12.2020 | 5,55 | 5,58 | 5,11 | 5,15 | -9,17% | 57.694,00 |
| 23.12.2020 | 5,70 | 5,75 | 5,54 | 5,67 | -1,22% | 47.257,00 |
| 22.12.2020 | 5,91 | 5,95 | 5,71 | 5,74 | -5,28% | 50.349,00 |
| 18.12.2020 | 6,00 | 6,48 | 5,91 | 6,06 | 0,00% | 113.571,00 |
| 17.12.2020 | 5,97 | 6,13 | 5,91 | 6,06 | 1,00% | 64.289,00 |
| 16.12.2020 | 6,11 | 6,11 | 5,90 | 6,00 | -1,15% | 53.080,00 |
| 15.12.2020 | 6,00 | 6,19 | 5,99 | 6,07 | 1,68% | 45.153,00 |
| 14.12.2020 | 6,08 | 6,25 | 5,92 | 5,97 | -1,49% | 103.523,00 |
| 11.12.2020 | 6,06 | 6,30 | 5,82 | 6,06 | 0,83% | 174.423,00 |
| 10.12.2020 | 6,18 | 6,28 | 5,82 | 6,01 | -1,15% | 93.553,00 |
| 09.12.2020 | 6,69 | 6,89 | 5,86 | 6,08 | -11,88% | 279.543,00 |
| 08.12.2020 | 5,54 | 7,48 | 5,34 | 6,90 | 26,37% | 685.575,00 |
| 07.12.2020 | 5,58 | 5,90 | 5,34 | 5,46 | -2,15% | 173.146,00 |
| 04.12.2020 | 5,89 | 5,89 | 5,50 | 5,58 | -4,12% | 120.753,00 |
| 03.12.2020 | 5,79 | 6,04 | 5,56 | 5,82 | 1,39% | 178.550,00 |
| 02.12.2020 | 5,79 | 5,91 | 5,38 | 5,74 | 0,70% | 222.522,00 |
| 30.11.2020 | 6,32 | 6,35 | 5,51 | 5,70 | -13,11% | 168.396,00 |
| 27.11.2020 | 6,53 | 6,99 | 6,40 | 6,56 | -2,67% | 154.679,00 |
| 25.11.2020 | 6,59 | 7,20 | 6,39 | 6,74 | 0,30% | 323.041,00 |
| 24.11.2020 | 7,33 | 7,50 | 6,07 | 6,72 | -16,73% | 629.536,00 |
| 23.11.2020 | 4,51 | 8,20 | 4,44 | 8,07 | 86,81% | 1.917.285,00 |
| 20.11.2020 | 3,82 | 5,10 | 3,82 | 4,32 | 13,39% | 1.614.293,00 |
| 19.11.2020 | 3,93 | 4,03 | 3,70 | 3,81 | -0,52% | 38.786,00 |
| 18.11.2020 | 3,79 | 3,97 | 3,79 | 3,83 | 1,06% | 67.608,00 |
| 17.11.2020 | 4,07 | 4,08 | 3,79 | 3,79 | -8,23% | 69.391,00 |
| 16.11.2020 | 4,19 | 4,27 | 4,11 | 4,13 | -1,20% | 12.689,00 |
| 13.11.2020 | 4,27 | 4,43 | 4,05 | 4,18 | -1,88% | 79.964,00 |
| 12.11.2020 | 4,12 | 4,27 | 4,12 | 4,26 | 2,65% | 53.559,00 |
| 11.11.2020 | 4,01 | 4,22 | 4,01 | 4,15 | 2,22% | 19.085,00 |
| 10.11.2020 | 4,36 | 4,38 | 4,02 | 4,06 | -7,09% | 40.123,00 |
| 09.11.2020 | 4,66 | 4,75 | 4,30 | 4,37 | -4,38% | 97.167,00 |
| 06.11.2020 | 4,62 | 4,75 | 4,49 | 4,57 | -2,77% | 64.446,00 |
| 05.11.2020 | 5,25 | 5,35 | 4,60 | 4,70 | -6,93% | 172.197,00 |
| 04.11.2020 | 4,67 | 5,11 | 4,54 | 5,05 | 8,84% | 144.011,00 |
| 03.11.2020 | 4,55 | 4,75 | 4,30 | 4,64 | 1,75% | 209.212,00 |
| 02.11.2020 | 3,64 | 4,60 | 3,60 | 4,56 | 23,24% | 349.955,00 |
| 30.10.2020 | 4,04 | 4,04 | 3,64 | 3,70 | -6,33% | 89.687,00 |
| 29.10.2020 | 3,92 | 4,12 | 3,86 | 3,95 | 1,80% | 51.021,00 |
| 28.10.2020 | 4,20 | 4,22 | 3,75 | 3,88 | -13,97% | 155.427,00 |
| 27.10.2020 | 4,93 | 4,95 | 4,27 | 4,51 | -7,01% | 488.204,00 |
| 26.10.2020 | 5,11 | 5,25 | 4,75 | 4,85 | -7,79% | 119.708,00 |
| 23.10.2020 | 5,39 | 5,56 | 5,18 | 5,26 | -2,77% | 57.541,00 |
| 22.10.2020 | 5,26 | 5,70 | 5,20 | 5,41 | 1,50% | 157.138,00 |
| 21.10.2020 | 5,00 | 5,48 | 5,00 | 5,33 | 6,60% | 168.768,00 |
| 20.10.2020 | 5,50 | 5,73 | 4,87 | 5,00 | -13,04% | 335.705,00 |
| 19.10.2020 | 4,53 | 6,23 | 4,40 | 5,75 | 28,35% | 2.118.287,00 |
| 16.10.2020 | 4,36 | 5,09 | 4,31 | 4,48 | 1,82% | 181.381,00 |
| 15.10.2020 | 4,44 | 4,44 | 4,10 | 4,40 | 0,69% | 41.341,00 |
| 14.10.2020 | 4,20 | 4,50 | 4,00 | 4,37 | 2,34% | 288.703,00 |
| 13.10.2020 | 4,19 | 4,36 | 4,10 | 4,27 | 0,47% | 29.582,00 |
| 12.10.2020 | 4,11 | 4,52 | 4,07 | 4,25 | 2,16% | 222.705,00 |
| 09.10.2020 | 4,48 | 4,78 | 4,16 | 4,16 | -9,57% | 195.201,00 |
| 08.10.2020 | 4,65 | 4,83 | 4,37 | 4,60 | -3,77% | 154.334,00 |
| 07.10.2020 | 4,08 | 4,84 | 3,95 | 4,78 | 19,20% | 477.733,00 |
| 06.10.2020 | 3,69 | 4,16 | 3,69 | 4,01 | 6,37% | 343.327,00 |
| 05.10.2020 | 3,99 | 4,09 | 3,66 | 3,77 | -6,22% | 223.621,00 |
| 02.10.2020 | 3,83 | 4,09 | 3,81 | 4,02 | -0,74% | 126.934,00 |
| 01.10.2020 | 4,02 | 4,13 | 3,98 | 4,05 | 1,00% | 84.729,00 |
| 30.09.2020 | 3,92 | 4,13 | 3,63 | 4,01 | 1,01% | 207.872,00 |
| 29.09.2020 | 4,00 | 4,14 | 3,71 | 3,97 | -1,24% | 225.235,00 |
| 28.09.2020 | 3,64 | 4,16 | 3,55 | 4,02 | 9,54% | 414.175,00 |
| 25.09.2020 | 3,30 | 3,69 | 3,21 | 3,67 | 8,26% | 206.027,00 |
| 24.09.2020 | 3,62 | 3,78 | 3,25 | 3,39 | -11,95% | 569.846,00 |
| 23.09.2020 | 3,99 | 4,48 | 3,64 | 3,85 | 0,52% | 1.985.100,00 |
| 22.09.2020 | 3,03 | 3,87 | 3,03 | 3,83 | 24,76% | 928.832,00 |
| 21.09.2020 | 2,78 | 3,13 | 2,45 | 3,07 | 4,78% | 381.222,00 |
| 18.09.2020 | 2,27 | 2,98 | 2,27 | 2,93 | 29,07% | 921.627,00 |
| 17.09.2020 | 2,14 | 2,28 | 1,99 | 2,27 | 6,07% | 277.757,00 |
| 16.09.2020 | 1,59 | 2,30 | 1,58 | 2,14 | 29,70% | 983.286,00 |
| 15.09.2020 | 1,53 | 1,65 | 1,53 | 1,65 | 6,45% | 21.185,00 |
| 14.09.2020 | 1,66 | 1,66 | 1,50 | 1,55 | -6,63% | 26.365,00 |
| 11.09.2020 | 1,62 | 1,66 | 1,45 | 1,66 | 5,73% | 36.683,00 |
| 10.09.2020 | 1,22 | 1,79 | 1,22 | 1,57 | 37,12% | 940.644,00 |
| 09.09.2020 | 1,18 | 1,24 | 1,14 | 1,15 | -2,15% | 3.128,00 |
| 08.09.2020 | 1,22 | 1,36 | 1,10 | 1,17 | -16,42% | 55.506,00 |
| 04.09.2020 | 1,52 | 1,52 | 1,39 | 1,40 | -11,95% | 13.101,00 |
| 03.09.2020 | 2,04 | 2,04 | 1,40 | 1,59 | -25,00% | 93.038,00 |
| 02.09.2020 | 1,92 | 2,42 | 1,90 | 2,12 | 14,59% | 136.038,00 |
| 01.09.2020 | 1,82 | 1,85 | 1,82 | 1,85 | -3,65% | 18,00 |
| 31.08.2020 | 1,94 | 1,94 | 1,91 | 1,92 | 2,67% | 7.331,00 |
| 28.08.2020 | 1,92 | 1,92 | 1,87 | 1,87 | -5,56% | 650,00 |
| 27.08.2020 | 1,90 | 2,00 | 1,90 | 1,98 | 0,00% | 11.001,00 |
| 26.08.2020 | 2,13 | 2,13 | 1,98 | 1,98 | -6,60% | 7.747,00 |
| 25.08.2020 | 2,25 | 2,25 | 2,12 | 2,12 | -5,36% | 27,00 |
| 24.08.2020 | 2,24 | 2,24 | 2,24 | 2,24 | 4,19% | 539,00 |
| 21.08.2020 | 2,14 | 2,15 | 2,14 | 2,15 | -3,59% | 105,00 |
| 20.08.2020 | 2,25 | 2,28 | 2,23 | 2,23 | -2,62% | 2.300,00 |