Echtzeit-Aktienkurs REX American Resources Corp
Bid:
Ask:
Aktienkurse zur REX American Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 95,60 | 95,61 | 95,60 | 95,60 | 1,09% | - |
| 25.02.2021 | 97,66 | 99,07 | 93,90 | 94,57 | -4,79% | - |
| 24.02.2021 | 97,81 | 100,67 | 97,12 | 99,33 | 3,18% | - |
| 23.02.2021 | 93,36 | 96,85 | 0,00 | 96,26 | 3,05% | - |
| 22.02.2021 | 92,54 | 96,75 | 91,96 | 93,42 | 2,76% | - |
| 19.02.2021 | 90,21 | 91,91 | 0,00 | 90,91 | 0,08% | - |
| 18.02.2021 | 90,52 | 92,67 | 87,16 | 90,84 | -1,57% | - |
| 17.02.2021 | 90,79 | 94,07 | 0,00 | 92,28 | 1,25% | - |
| 16.02.2021 | 92,32 | 92,79 | 90,62 | 91,14 | 0,47% | - |
| 12.02.2021 | 92,87 | 93,59 | 89,13 | 90,72 | -3,95% | - |
| 11.02.2021 | 96,63 | 97,05 | 0,00 | 94,45 | 0,04% | - |
| 10.02.2021 | 93,21 | 95,41 | 0,00 | 94,41 | -0,69% | - |
| 09.02.2021 | 94,49 | 96,49 | 93,35 | 95,07 | 4,03% | - |
| 08.02.2021 | 89,53 | 92,98 | 89,09 | 91,38 | 5,98% | - |
| 05.02.2021 | 84,37 | 86,22 | 82,67 | 86,22 | 3,20% | - |
| 04.02.2021 | 83,55 | 83,55 | 83,55 | 83,55 | -3,30% | - |
| 03.02.2021 | 85,05 | 87,22 | 83,09 | 86,40 | 3,37% | - |
| 02.02.2021 | 81,90 | 84,03 | 81,30 | 83,58 | 4,74% | - |
| 01.02.2021 | 76,81 | 79,80 | 76,48 | 79,80 | 2,43% | - |
| 29.01.2021 | 79,10 | 80,00 | 75,46 | 77,90 | -1,75% | - |
| 28.01.2021 | 81,38 | 82,37 | 0,00 | 79,29 | -1,97% | - |
| 27.01.2021 | 82,11 | 85,51 | 80,88 | 80,88 | -7,23% | - |
| 26.01.2021 | 87,18 | 87,18 | 87,18 | 87,18 | 0,54% | - |
| 25.01.2021 | 88,42 | 88,88 | 83,58 | 86,72 | -3,05% | - |
| 22.01.2021 | 87,22 | 89,59 | 86,17 | 89,44 | 0,71% | - |
| 21.01.2021 | 88,88 | 90,12 | 88,81 | 88,81 | -3,25% | - |
| 20.01.2021 | 92,99 | 92,99 | 89,91 | 91,79 | 1,10% | - |
| 19.01.2021 | 85,83 | 91,79 | 85,81 | 90,79 | 5,88% | - |
| 15.01.2021 | 86,35 | 87,98 | 83,84 | 85,75 | -5,35% | - |
| 14.01.2021 | 88,57 | 94,13 | 88,07 | 90,60 | 4,95% | - |
| 13.01.2021 | 89,47 | 90,33 | 85,84 | 86,32 | -3,68% | - |
| 12.01.2021 | 86,41 | 89,84 | 85,35 | 89,62 | 7,45% | - |
| 11.01.2021 | 83,53 | 84,21 | 81,97 | 83,40 | -0,94% | - |
| 08.01.2021 | 88,27 | 88,27 | 83,14 | 84,20 | -5,00% | - |
| 07.01.2021 | 87,57 | 89,59 | 86,01 | 88,63 | -0,49% | - |
| 06.01.2021 | 86,89 | 92,37 | 85,18 | 89,07 | 8,29% | - |
| 05.01.2021 | 80,12 | 85,92 | 79,90 | 82,25 | 4,89% | - |
| 04.01.2021 | 75,21 | 78,86 | 74,21 | 78,41 | 5,96% | - |
| 31.12.2020 | 76,01 | 77,78 | 73,72 | 74,00 | -1,82% | - |
| 30.12.2020 | 75,49 | 77,12 | 74,17 | 75,37 | 1,13% | - |
| 29.12.2020 | 75,24 | 75,24 | 72,52 | 74,53 | -1,68% | - |
| 28.12.2020 | 75,80 | 75,80 | 75,80 | 75,80 | -1,28% | - |
| 24.12.2020 | 77,35 | 78,50 | 75,60 | 76,78 | -1,85% | - |
| 23.12.2020 | 76,87 | 78,36 | 76,56 | 78,23 | 2,56% | - |
| 22.12.2020 | 75,89 | 76,28 | 0,00 | 76,28 | 0,53% | - |
| 21.12.2020 | 76,18 | 77,83 | 75,84 | 75,88 | -3,51% | - |
| 18.12.2020 | 81,20 | 83,71 | 78,64 | 78,64 | -5,36% | - |
| 17.12.2020 | 85,17 | 85,38 | 81,94 | 83,09 | -2,46% | - |
| 16.12.2020 | 85,31 | 87,10 | 84,64 | 85,18 | -2,10% | - |
| 15.12.2020 | 84,31 | 89,12 | 83,75 | 87,01 | 4,16% | - |
| 14.12.2020 | 86,16 | 86,32 | 82,99 | 83,54 | -4,04% | - |
| 11.12.2020 | 89,10 | 89,55 | 85,37 | 87,05 | -3,86% | - |
| 10.12.2020 | 90,82 | 91,38 | 89,13 | 90,55 | 0,77% | - |
| 09.12.2020 | 92,23 | 93,02 | 88,17 | 89,85 | -3,79% | - |
| 08.12.2020 | 91,91 | 2.147,34 | 51,53 | 93,39 | -0,99% | - |
| 07.12.2020 | 95,09 | 98,09 | 93,74 | 94,32 | -1,69% | - |
| 04.12.2020 | 91,78 | 96,82 | 90,82 | 95,94 | 8,75% | - |
| 03.12.2020 | 84,00 | 89,08 | 84,00 | 88,22 | -95,95% | - |
| 02.12.2020 | 84,44 | 2.182,60 | 79,33 | 2.179,02 | 2.593,97% | - |
| 01.12.2020 | 79,29 | 81,83 | 78,10 | 80,89 | 3,55% | - |
| 30.11.2020 | 83,27 | 83,27 | 78,12 | 78,12 | -5,38% | - |
| 27.11.2020 | 81,50 | 82,92 | 80,60 | 82,56 | -1,07% | - |
| 25.11.2020 | 83,27 | 84,75 | 83,27 | 83,45 | -1,41% | - |
| 24.11.2020 | 87,09 | 87,09 | 83,78 | 84,64 | -0,13% | - |
| 23.11.2020 | 83,82 | 84,99 | 83,35 | 84,75 | 2,53% | - |
| 20.11.2020 | 84,36 | 84,79 | 82,29 | 82,66 | -0,37% | - |
| 19.11.2020 | 82,48 | 85,33 | 81,50 | 82,97 | -0,39% | - |
| 18.11.2020 | 87,67 | 88,13 | 82,71 | 83,30 | -4,95% | - |
| 17.11.2020 | 86,99 | 91,52 | 86,99 | 87,64 | -0,84% | - |
| 16.11.2020 | 85,67 | 89,15 | 85,12 | 88,38 | 6,90% | - |
| 13.11.2020 | 81,26 | 84,14 | 80,62 | 82,68 | 4,77% | - |
| 12.11.2020 | 82,98 | 83,22 | 78,00 | 78,91 | -5,53% | - |
| 11.11.2020 | 85,59 | 86,34 | 0,00 | 83,53 | -1,34% | - |
| 10.11.2020 | 84,22 | 86,13 | 0,00 | 84,66 | 0,86% | - |
| 09.11.2020 | 81,77 | 86,98 | 0,00 | 83,94 | 9,03% | - |
| 06.11.2020 | 75,28 | 77,72 | 75,28 | 76,99 | 3,04% | - |
| 05.11.2020 | 74,03 | 76,73 | 73,66 | 74,72 | 0,71% | - |
| 04.11.2020 | 75,10 | 76,71 | 73,37 | 74,19 | -2,94% | - |
| 03.11.2020 | 78,11 | 78,11 | 75,36 | 76,44 | 2,40% | - |
| 02.11.2020 | 73,75 | 74,86 | 73,75 | 74,65 | 3,07% | - |
| 30.10.2020 | 72,20 | 74,14 | 72,20 | 72,42 | -0,69% | - |
| 29.10.2020 | 69,65 | 73,38 | 68,98 | 72,92 | 6,08% | - |
| 28.10.2020 | 73,17 | 73,53 | 68,28 | 68,74 | -8,50% | - |
| 27.10.2020 | 72,99 | 75,69 | 71,93 | 75,13 | 5,92% | - |
| 26.10.2020 | 73,84 | 73,99 | 70,32 | 70,93 | -8,41% | - |
| 23.10.2020 | 76,87 | 77,44 | 75,29 | 77,44 | 1,55% | - |
| 22.10.2020 | 76,82 | 77,68 | 74,54 | 76,26 | -1,43% | - |
| 21.10.2020 | 75,74 | 78,08 | 75,35 | 77,36 | 4,10% | - |
| 20.10.2020 | 73,88 | 74,72 | 72,64 | 74,31 | 3,81% | - |
| 19.10.2020 | 72,65 | 74,46 | 71,59 | 71,59 | -0,38% | - |
| 16.10.2020 | 0,00 | 75,40 | 0,00 | 71,86 | 1,14% | - |
| 15.10.2020 | 72,22 | 73,55 | 70,79 | 71,05 | -2,74% | - |
| 14.10.2020 | 74,29 | 74,33 | 72,33 | 73,05 | 0,55% | - |
| 13.10.2020 | 73,44 | 73,73 | 70,86 | 72,65 | 0,67% | - |
| 12.10.2020 | 73,58 | 73,58 | 70,06 | 72,17 | -0,26% | - |
| 09.10.2020 | 72,95 | 73,60 | 71,00 | 72,35 | -0,46% | - |
| 08.10.2020 | 70,51 | 72,69 | 69,89 | 72,69 | 4,14% | - |
| 07.10.2020 | 72,75 | 73,05 | 68,36 | 69,80 | -0,48% | - |
| 06.10.2020 | 68,34 | 71,31 | 68,20 | 70,13 | 0,66% | - |
| 05.10.2020 | 68,33 | 71,92 | 67,89 | 69,67 | 2,61% | - |