Echtzeit-Aktienkurs Renewable Energy Group Inc.
Bid:
Ask:
Aktienkurse zur Renewable Energy Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 79,80 | 83,42 | 0,00 | 77,84 | -9,74% | - |
| 25.02.2021 | 93,51 | 93,95 | 0,00 | 86,24 | -9,81% | - |
| 24.02.2021 | 93,15 | 95,62 | 91,63 | 95,61 | 1,83% | - |
| 23.02.2021 | 91,25 | 94,73 | 90,12 | 93,89 | -3,88% | - |
| 22.02.2021 | 99,41 | 101,57 | 97,17 | 97,68 | 0,62% | - |
| 19.02.2021 | 97,35 | 99,59 | 95,50 | 97,08 | 3,54% | - |
| 18.02.2021 | 95,51 | 96,74 | 0,00 | 93,76 | -8,46% | - |
| 17.02.2021 | 104,90 | 105,11 | 98,80 | 102,43 | -5,30% | - |
| 16.02.2021 | 111,46 | 112,06 | 105,58 | 108,16 | -0,64% | - |
| 12.02.2021 | 109,03 | 111,13 | 107,95 | 108,85 | -0,15% | - |
| 11.02.2021 | 113,58 | 114,04 | 107,60 | 109,02 | -4,47% | - |
| 10.02.2021 | 114,47 | 116,85 | 111,14 | 114,12 | 3,40% | - |
| 09.02.2021 | 112,31 | 114,34 | 109,82 | 110,36 | -0,90% | - |
| 08.02.2021 | 107,79 | 114,30 | 106,66 | 111,36 | 12,80% | - |
| 05.02.2021 | 97,70 | 99,76 | 97,25 | 98,73 | 1,74% | - |
| 04.02.2021 | 95,97 | 99,60 | 0,00 | 97,04 | -0,14% | - |
| 03.02.2021 | 94,69 | 99,71 | 94,26 | 97,18 | 2,99% | - |
| 02.02.2021 | 95,60 | 98,46 | 93,12 | 94,36 | -4,38% | - |
| 01.02.2021 | 93,31 | 99,08 | 92,59 | 98,68 | 10,45% | - |
| 29.01.2021 | 97,02 | 97,50 | 0,00 | 89,34 | -3,66% | - |
| 28.01.2021 | 97,53 | 97,72 | 89,29 | 92,73 | -4,36% | - |
| 27.01.2021 | 93,68 | 98,24 | 92,87 | 96,96 | -1,32% | - |
| 26.01.2021 | 102,46 | 104,18 | 0,00 | 98,26 | -2,35% | - |
| 25.01.2021 | 109,09 | 109,87 | 0,00 | 100,62 | 0,06% | - |
| 22.01.2021 | 100,71 | 100,74 | 100,56 | 100,56 | 4,09% | - |
| 21.01.2021 | 96,60 | 96,61 | 96,60 | 96,61 | 5,90% | - |
| 20.01.2021 | 93,92 | 95,07 | 90,21 | 91,23 | 5,29% | - |
| 19.01.2021 | 82,15 | 87,49 | 82,14 | 86,65 | 8,20% | - |
| 15.01.2021 | 78,08 | 80,95 | 76,34 | 80,08 | -4,27% | - |
| 14.01.2021 | 0,00 | 83,65 | 0,00 | 83,65 | -2,44% | - |
| 13.01.2021 | 86,70 | 86,94 | 84,27 | 85,74 | -0,35% | - |
| 12.01.2021 | 86,12 | 86,51 | 86,04 | 86,04 | 0,60% | - |
| 11.01.2021 | 84,88 | 86,34 | 84,23 | 85,53 | 1,68% | - |
| 08.01.2021 | 82,50 | 87,57 | 82,50 | 84,12 | -4,46% | - |
| 07.01.2021 | 87,39 | 89,86 | 86,10 | 88,05 | 4,10% | - |
| 06.01.2021 | 84,15 | 89,73 | 0,00 | 84,59 | 12,70% | - |
| 05.01.2021 | 74,45 | 77,93 | 74,10 | 75,05 | 8,46% | - |
| 04.01.2021 | 72,16 | 72,16 | 68,85 | 69,20 | -2,46% | - |
| 31.12.2020 | 72,49 | 73,81 | 70,50 | 70,94 | -2,49% | - |
| 30.12.2020 | 72,19 | 73,72 | 71,57 | 72,76 | 5,82% | - |
| 29.12.2020 | 71,13 | 71,84 | 67,38 | 68,76 | -5,74% | - |
| 28.12.2020 | 73,92 | 75,46 | 72,58 | 72,95 | 2,04% | - |
| 24.12.2020 | 74,99 | 76,55 | 71,06 | 71,49 | -7,63% | - |
| 23.12.2020 | 77,19 | 79,87 | 76,85 | 77,40 | -2,20% | - |
| 22.12.2020 | 80,81 | 80,96 | 75,08 | 79,14 | 1,98% | - |
| 21.12.2020 | 75,34 | 78,58 | 74,09 | 77,60 | 2,97% | - |
| 18.12.2020 | 74,74 | 77,09 | 74,31 | 75,36 | 6,03% | - |
| 17.12.2020 | 73,21 | 73,95 | 66,52 | 71,08 | 0,52% | - |
| 16.12.2020 | 69,42 | 71,29 | 68,47 | 70,71 | -0,51% | - |
| 15.12.2020 | 68,76 | 72,43 | 68,53 | 71,07 | 11,02% | - |
| 14.12.2020 | 67,37 | 67,92 | 63,50 | 64,02 | 6,83% | - |
| 11.12.2020 | 61,77 | 63,05 | 59,93 | 59,93 | 3,81% | - |
| 10.12.2020 | 60,08 | 60,26 | 57,15 | 57,73 | -1,57% | - |
| 09.12.2020 | 60,19 | 60,39 | 57,24 | 58,65 | 3,34% | - |
| 08.12.2020 | 56,65 | 59,71 | 56,44 | 56,75 | 1,97% | - |
| 07.12.2020 | 57,68 | 58,07 | 54,06 | 55,66 | -6,47% | - |
| 04.12.2020 | 59,64 | 60,30 | 57,95 | 59,51 | 1,43% | - |
| 03.12.2020 | 58,71 | 60,21 | 57,98 | 58,67 | -2,63% | - |
| 02.12.2020 | 59,77 | 60,35 | 58,90 | 60,25 | 2,95% | - |
| 01.12.2020 | 60,04 | 60,29 | 58,37 | 58,53 | -0,68% | - |
| 30.11.2020 | 58,31 | 61,96 | 57,08 | 58,93 | -1,96% | - |
| 27.11.2020 | 60,07 | 62,85 | 59,83 | 60,10 | -1,41% | - |
| 25.11.2020 | 57,22 | 61,35 | 56,89 | 60,96 | 5,52% | - |
| 24.11.2020 | 57,77 | 57,78 | 57,77 | 57,77 | 0,27% | - |
| 23.11.2020 | 55,47 | 58,00 | 55,44 | 57,62 | 6,58% | - |
| 20.11.2020 | 54,91 | 55,07 | 53,60 | 54,06 | -3,46% | - |
| 19.11.2020 | 55,16 | 56,63 | 53,62 | 56,00 | -0,41% | - |
| 18.11.2020 | 58,24 | 59,90 | 56,09 | 56,23 | -5,13% | - |
| 17.11.2020 | 59,88 | 60,67 | 58,78 | 59,27 | -3,06% | - |
| 16.11.2020 | 59,46 | 61,30 | 58,78 | 61,14 | 1,59% | - |
| 13.11.2020 | 59,97 | 60,19 | 59,97 | 60,19 | 1,24% | - |
| 12.11.2020 | 61,84 | 63,02 | 58,61 | 59,45 | -8,14% | - |
| 11.11.2020 | 63,52 | 64,72 | 62,44 | 64,72 | 5,07% | - |
| 10.11.2020 | 59,39 | 62,08 | 0,00 | 61,59 | 6,22% | - |
| 09.11.2020 | 57,98 | 60,70 | 56,19 | 57,99 | 8,34% | - |
| 06.11.2020 | 54,51 | 56,00 | 53,13 | 53,52 | -6,69% | - |
| 05.11.2020 | 55,11 | 58,09 | 54,72 | 57,36 | 11,12% | - |
| 04.11.2020 | 51,12 | 53,61 | 49,72 | 51,62 | -6,01% | - |
| 03.11.2020 | 57,77 | 58,08 | 53,87 | 54,92 | -0,91% | - |
| 02.11.2020 | 56,65 | 57,67 | 53,89 | 55,42 | -1,32% | - |
| 30.10.2020 | 57,69 | 58,27 | 54,49 | 56,16 | -2,19% | - |
| 29.10.2020 | 54,89 | 57,79 | 53,98 | 57,42 | 3,62% | - |
| 28.10.2020 | 56,53 | 56,97 | 53,79 | 55,42 | -7,67% | - |
| 27.10.2020 | 59,01 | 60,03 | 58,01 | 60,02 | 4,58% | - |
| 26.10.2020 | 57,08 | 57,56 | 55,31 | 57,39 | -2,48% | - |
| 23.10.2020 | 61,45 | 61,74 | 58,13 | 58,85 | -6,47% | - |
| 22.10.2020 | 60,20 | 62,92 | 59,59 | 62,92 | 7,36% | - |
| 21.10.2020 | 60,49 | 60,49 | 57,95 | 58,61 | -0,98% | - |
| 20.10.2020 | 57,93 | 59,91 | 57,82 | 59,19 | 6,55% | - |
| 19.10.2020 | 55,29 | 57,02 | 54,51 | 55,55 | -0,13% | - |
| 16.10.2020 | 55,86 | 56,48 | 54,81 | 55,62 | -2,16% | - |
| 15.10.2020 | 54,02 | 57,75 | 53,86 | 56,85 | 0,51% | - |
| 14.10.2020 | 59,26 | 59,26 | 56,45 | 56,56 | -3,13% | - |
| 13.10.2020 | 59,85 | 60,44 | 57,05 | 58,39 | -7,65% | - |
| 12.10.2020 | 63,22 | 63,23 | 63,22 | 63,23 | 0,15% | - |
| 09.10.2020 | 60,93 | 63,82 | 60,55 | 63,13 | 5,00% | - |
| 08.10.2020 | 60,54 | 61,31 | 59,20 | 60,13 | 0,54% | - |
| 07.10.2020 | 57,98 | 61,27 | 57,82 | 59,80 | 5,61% | - |
| 06.10.2020 | 55,75 | 59,55 | 0,00 | 56,63 | -0,93% | - |
| 05.10.2020 | 57,82 | 58,38 | 56,63 | 57,16 | 2,46% | - |