1,695€
7,28%
Echtzeit-Aktienkurs Ring Energy Inc.
Bid:
Ask:
Aktienkurse zur Ring Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 1,27% | - |
| 16.05.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -3,66% | - |
| 15.05.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 1,23% | - |
| 14.05.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 1,25% | - |
| 13.05.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -3,03% | - |
| 10.05.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 09.05.2024 | 1,63 | 1,65 | 1,63 | 1,65 | 0,61% | - |
| 08.05.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -5,20% | - |
| 07.05.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -1,14% | - |
| 06.05.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 1,74% | - |
| 03.05.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 02.05.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -5,98% | - |
| 30.04.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,55% | - |
| 29.04.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -0,54% | - |
| 26.04.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 1,66% | - |
| 25.04.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -1,09% | - |
| 24.04.2024 | 1,87 | 1,87 | 1,83 | 1,83 | -3,17% | - |
| 23.04.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 2,16% | - |
| 22.04.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 1,65% | - |
| 19.04.2024 | 1,86 | 1,86 | 1,82 | 1,82 | -2,15% | - |
| 18.04.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -2,62% | - |
| 17.04.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -0,52% | - |
| 16.04.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 0,00% | - |
| 15.04.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -3,03% | - |
| 12.04.2024 | 1,97 | 1,98 | 1,97 | 1,98 | 4,21% | - |
| 11.04.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 2,15% | - |
| 10.04.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -2,11% | - |
| 09.04.2024 | 1,88 | 1,90 | 1,88 | 1,90 | 2,70% | - |
| 08.04.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 05.04.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -3,14% | - |
| 04.04.2024 | 1,89 | 1,91 | 1,89 | 1,91 | 4,95% | - |
| 03.04.2024 | 1,83 | 1,83 | 1,82 | 1,82 | -0,55% | - |
| 02.04.2024 | 1,85 | 1,85 | 1,83 | 1,83 | 1,67% | - |
| 28.03.2024 | 1,77 | 1,80 | 1,77 | 1,80 | 6,51% | - |
| 27.03.2024 | 1,72 | 1,72 | 1,69 | 1,69 | -6,63% | - |
| 26.03.2024 | 1,78 | 1,81 | 1,78 | 1,81 | 5,85% | - |
| 25.03.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 22.03.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 21.03.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 3,64% | - |
| 20.03.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | - |
| 19.03.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -1,18% | 2.900,00 |
| 18.03.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 2,42% | - |
| 15.03.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 7,84% | - |
| 14.03.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 2,00% | - |
| 13.03.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 4,17% | - |
| 12.03.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 2,86% | - |
| 11.03.2024 | 1,38 | 1,40 | 1,38 | 1,40 | 4,48% | - |
| 08.03.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 4,69% | - |
| 07.03.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 06.03.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -1,55% | - |
| 05.03.2024 | 1,28 | 1,29 | 1,28 | 1,29 | -2,27% | - |
| 04.03.2024 | 1,33 | 1,33 | 1,32 | 1,32 | 1,54% | - |
| 01.03.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 2,36% | - |
| 29.02.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -1,55% | - |
| 28.02.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 4,88% | - |
| 27.02.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 26.02.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 23.02.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -4,58% | - |
| 22.02.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 4,80% | - |
| 21.02.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -3,10% | - |
| 20.02.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 19.02.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 1,57% | - |
| 16.02.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 2,42% | - |
| 15.02.2024 | 1,20 | 1,24 | 1,20 | 1,24 | 4,20% | - |
| 14.02.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 1,71% | - |
| 13.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 12.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -2,50% | - |
| 09.02.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 3,45% | - |
| 08.02.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -2,52% | - |
| 07.02.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 4,39% | - |
| 06.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -5,00% | - |
| 05.02.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -3,23% | - |
| 02.02.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -6,77% | - |
| 01.02.2024 | 1,26 | 1,33 | 1,26 | 1,33 | 1,53% | 400,00 |
| 31.01.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 5,65% | - |
| 30.01.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -1,59% | - |
| 29.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 26.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 3,28% | - |
| 25.01.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | - |
| 24.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 23.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 2,56% | - |
| 22.01.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 1,74% | - |
| 19.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 18.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | - |
| 17.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -5,60% | - |
| 16.01.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 15.01.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -1,57% | - |
| 12.01.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 11.01.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 10.01.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -1,55% | - |
| 09.01.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -2,27% | - |
| 08.01.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | - |
| 05.01.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 04.01.2024 | 1,35 | 1,35 | 1,34 | 1,34 | 3,88% | - |
| 03.01.2024 | 1,30 | 1,30 | 1,29 | 1,29 | 0,00% | - |
| 02.01.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -2,27% | - |
| 29.12.2023 | 1,32 | 1,32 | 1,32 | 1,32 | -3,65% | - |
| 28.12.2023 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | - |
| 27.12.2023 | 1,39 | 1,39 | 1,39 | 1,39 | 2,21% | - |
| 22.12.2023 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |