Echtzeit-Aktienkurs Retractable Technologies
Bid:
Ask:
Aktienkurse zur Retractable Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 15,58 | 15,66 | 15,58 | 15,62 | -0,38% | - |
| 25.02.2021 | 15,69 | 15,70 | 15,61 | 15,68 | -2,67% | - |
| 24.02.2021 | 15,82 | 16,38 | 15,75 | 16,11 | -0,59% | - |
| 23.02.2021 | 15,81 | 16,35 | 0,00 | 16,20 | -4,68% | - |
| 22.02.2021 | 17,33 | 18,07 | 16,85 | 17,00 | -1,93% | - |
| 19.02.2021 | 17,15 | 18,07 | 17,10 | 17,33 | -3,05% | - |
| 18.02.2021 | 18,21 | 18,59 | 17,76 | 17,88 | -8,07% | - |
| 17.02.2021 | 19,42 | 19,51 | 19,41 | 19,45 | 1,99% | - |
| 16.02.2021 | 18,87 | 19,91 | 18,23 | 19,07 | 10,55% | - |
| 12.02.2021 | 17,24 | 17,81 | 17,04 | 17,25 | -0,78% | - |
| 11.02.2021 | 17,77 | 18,16 | 16,85 | 17,38 | 0,93% | - |
| 10.02.2021 | 17,57 | 17,76 | 16,85 | 17,22 | -4,01% | - |
| 09.02.2021 | 18,73 | 18,98 | 17,45 | 17,94 | -6,05% | - |
| 08.02.2021 | 19,94 | 20,47 | 18,88 | 19,10 | 0,66% | - |
| 05.02.2021 | 18,47 | 19,34 | 18,20 | 18,97 | 6,87% | - |
| 04.02.2021 | 18,37 | 19,62 | 17,69 | 17,75 | 0,68% | - |
| 03.02.2021 | 17,84 | 18,44 | 17,30 | 17,63 | -7,21% | - |
| 02.02.2021 | 18,06 | 19,76 | 16,53 | 19,00 | -11,17% | - |
| 01.02.2021 | 18,23 | 21,60 | 18,23 | 21,39 | 33,31% | - |
| 29.01.2021 | 17,38 | 17,39 | 15,41 | 16,05 | -1,11% | - |
| 28.01.2021 | 17,11 | 17,18 | 14,97 | 16,23 | 2,62% | - |
| 27.01.2021 | 16,56 | 16,84 | 14,67 | 15,81 | 1,12% | - |
| 26.01.2021 | 15,72 | 15,72 | 15,60 | 15,64 | 15,56% | - |
| 25.01.2021 | 13,73 | 14,10 | 12,67 | 13,53 | 6,45% | - |
| 22.01.2021 | 12,46 | 12,87 | 12,21 | 12,71 | 2,05% | - |
| 21.01.2021 | 12,46 | 12,46 | 12,45 | 12,46 | -0,44% | - |
| 20.01.2021 | 12,50 | 13,11 | 12,40 | 12,51 | -8,15% | - |
| 19.01.2021 | 13,41 | 13,68 | 12,87 | 13,62 | 9,49% | - |
| 15.01.2021 | 12,06 | 12,51 | 11,95 | 12,44 | 6,51% | - |
| 14.01.2021 | 12,29 | 12,35 | 11,08 | 11,68 | -1,97% | - |
| 13.01.2021 | 10,99 | 12,26 | 10,93 | 11,92 | 6,05% | - |
| 12.01.2021 | 11,24 | 11,24 | 11,24 | 11,24 | 1,44% | - |
| 11.01.2021 | 11,09 | 11,24 | 10,90 | 11,08 | -1,99% | - |
| 08.01.2021 | 11,02 | 11,35 | 10,95 | 11,30 | -2,46% | - |
| 07.01.2021 | 11,37 | 11,67 | 10,99 | 11,59 | -0,09% | - |
| 06.01.2021 | 11,99 | 12,41 | 0,00 | 11,60 | 1,84% | - |
| 05.01.2021 | 11,22 | 11,49 | 10,99 | 11,39 | -1,73% | - |
| 04.01.2021 | 11,38 | 11,64 | 10,93 | 11,59 | 8,17% | - |
| 31.12.2020 | 10,54 | 10,83 | 10,51 | 10,71 | -1,20% | - |
| 30.12.2020 | 10,95 | 11,09 | 10,73 | 10,84 | 1,45% | - |
| 29.12.2020 | 10,74 | 10,75 | 10,68 | 10,69 | -9,26% | - |
| 28.12.2020 | 11,33 | 12,44 | 11,33 | 11,78 | 5,32% | - |
| 24.12.2020 | 11,39 | 11,51 | 11,01 | 11,18 | -2,27% | - |
| 23.12.2020 | 11,36 | 11,62 | 11,05 | 11,44 | -2,05% | - |
| 22.12.2020 | 11,51 | 11,88 | 11,23 | 11,68 | -3,31% | - |
| 21.12.2020 | 10,96 | 12,79 | 10,96 | 12,08 | 7,14% | - |
| 18.12.2020 | 11,28 | 11,28 | 11,28 | 11,28 | -5,05% | - |
| 17.12.2020 | 12,17 | 12,53 | 11,88 | 11,88 | -9,25% | - |
| 16.12.2020 | 14,20 | 14,38 | 12,31 | 13,09 | -18,30% | - |
| 15.12.2020 | 13,89 | 16,02 | 13,80 | 16,02 | 29,57% | - |
| 14.12.2020 | 11,91 | 13,13 | 11,91 | 12,36 | 9,62% | - |
| 11.12.2020 | 12,44 | 12,48 | 10,53 | 11,28 | -8,74% | - |
| 10.12.2020 | 12,11 | 12,36 | 11,98 | 12,36 | 22,87% | - |
| 09.12.2020 | 10,06 | 10,36 | 9,68 | 10,06 | 0,80% | - |
| 08.12.2020 | 9,30 | 10,37 | 9,29 | 9,98 | 41,49% | - |
| 07.12.2020 | 9,69 | 9,99 | 7,05 | 7,05 | -30,54% | - |
| 04.12.2020 | 10,04 | 10,15 | 9,97 | 10,15 | 3,15% | - |
| 03.12.2020 | 9,99 | 10,08 | 9,84 | 9,84 | -8,42% | - |
| 02.12.2020 | 10,83 | 10,87 | 10,46 | 10,75 | 1,22% | - |
| 01.12.2020 | 11,57 | 11,58 | 10,45 | 10,62 | -8,77% | - |
| 30.11.2020 | 11,45 | 11,95 | 10,85 | 11,64 | 0,78% | - |
| 27.11.2020 | 11,38 | 11,91 | 11,35 | 11,55 | -3,35% | - |
| 25.11.2020 | 12,13 | 12,13 | 11,92 | 11,95 | -14,19% | - |
| 24.11.2020 | 13,89 | 14,37 | 13,73 | 13,92 | 5,49% | - |
| 23.11.2020 | 12,68 | 13,30 | 12,56 | 13,20 | 10,00% | - |
| 20.11.2020 | 12,16 | 12,23 | 11,18 | 12,00 | 2,87% | - |
| 19.11.2020 | 10,51 | 11,88 | 0,00 | 11,66 | 14,15% | - |
| 18.11.2020 | 9,68 | 10,70 | 9,50 | 10,22 | 1,49% | - |
| 17.11.2020 | 8,85 | 10,16 | 8,71 | 10,07 | 21,70% | - |
| 16.11.2020 | 8,64 | 8,72 | 8,14 | 8,27 | -0,24% | - |
| 13.11.2020 | 8,36 | 8,40 | 7,98 | 8,29 | -1,13% | - |
| 12.11.2020 | 9,17 | 9,36 | 8,18 | 8,39 | -2,73% | - |
| 11.11.2020 | 8,33 | 8,62 | 0,00 | 8,62 | 5,06% | - |
| 10.11.2020 | 8,14 | 8,40 | 7,74 | 8,21 | -0,97% | - |
| 09.11.2020 | 8,25 | 8,66 | 8,21 | 8,29 | 8,16% | - |
| 06.11.2020 | 7,54 | 8,00 | 7,52 | 7,66 | -0,84% | - |
| 05.11.2020 | 7,54 | 7,83 | 7,54 | 7,73 | 3,55% | - |
| 04.11.2020 | 7,70 | 7,89 | 0,00 | 7,46 | -5,99% | - |
| 03.11.2020 | 7,77 | 7,96 | 7,68 | 7,94 | 3,12% | - |
| 02.11.2020 | 7,47 | 7,78 | 7,40 | 7,70 | 5,05% | - |
| 30.10.2020 | 7,58 | 7,60 | 0,00 | 7,33 | -4,00% | - |
| 29.10.2020 | 7,40 | 7,80 | 7,34 | 7,63 | 5,39% | - |
| 28.10.2020 | 7,60 | 7,71 | 7,21 | 7,24 | -11,71% | - |
| 27.10.2020 | 8,21 | 8,22 | 8,20 | 8,20 | 2,95% | - |
| 26.10.2020 | 7,99 | 8,19 | 7,86 | 7,97 | -6,90% | - |
| 23.10.2020 | 7,64 | 8,74 | 7,64 | 8,56 | 11,18% | - |
| 22.10.2020 | 7,85 | 8,03 | 7,47 | 7,70 | 0,00% | - |
| 21.10.2020 | 7,88 | 7,97 | 7,40 | 7,70 | -4,11% | - |
| 20.10.2020 | 8,68 | 8,73 | 7,99 | 8,03 | -7,60% | - |
| 19.10.2020 | 9,18 | 9,24 | 8,63 | 8,69 | -1,19% | - |
| 16.10.2020 | 9,36 | 9,44 | 8,76 | 8,79 | -3,83% | - |
| 15.10.2020 | 8,77 | 9,29 | 8,70 | 9,14 | 0,22% | - |
| 14.10.2020 | 9,07 | 9,38 | 8,84 | 9,12 | -1,51% | - |
| 13.10.2020 | 9,21 | 9,47 | 8,78 | 9,26 | 0,11% | - |
| 12.10.2020 | 8,58 | 9,61 | 0,00 | 9,25 | 8,31% | - |
| 09.10.2020 | 8,24 | 8,59 | 8,03 | 8,54 | 3,64% | - |
| 08.10.2020 | 8,10 | 8,73 | 8,09 | 8,24 | 4,90% | - |
| 07.10.2020 | 7,73 | 8,16 | 7,62 | 7,86 | 2,48% | - |
| 06.10.2020 | 7,24 | 7,95 | 7,08 | 7,67 | 7,88% | - |
| 05.10.2020 | 6,84 | 7,33 | 6,84 | 7,11 | 5,65% | - |