2,745€
1,29%
Echtzeit-Aktienkurs Riber S.A.
Bid:
Ask:
Aktienkurse zur Riber S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2024 | 2,69 | 2,77 | 2,69 | 2,75 | -0,36% | - |
24.04.2024 | 2,61 | 2,77 | 2,61 | 2,76 | 1,29% | - |
23.04.2024 | 2,66 | 2,76 | 2,66 | 2,72 | -0,18% | - |
22.04.2024 | 2,64 | 2,75 | 2,64 | 2,73 | 0,18% | - |
19.04.2024 | 2,64 | 2,72 | 2,64 | 2,72 | 0,18% | - |
18.04.2024 | 2,60 | 2,74 | 2,60 | 2,72 | 1,31% | - |
17.04.2024 | 2,72 | 2,74 | 2,67 | 2,68 | -1,29% | - |
16.04.2024 | 2,79 | 2,79 | 2,72 | 2,72 | -3,04% | - |
15.04.2024 | 2,67 | 2,88 | 2,67 | 2,80 | 1,63% | - |
12.04.2024 | 2,63 | 2,80 | 2,63 | 2,76 | 5,96% | 20.000,00 |
11.04.2024 | 2,51 | 2,70 | 2,51 | 2,60 | 0,00% | - |
10.04.2024 | 2,50 | 2,65 | 2,50 | 2,60 | -0,19% | - |
09.04.2024 | 2,57 | 2,61 | 2,56 | 2,61 | 1,36% | - |
08.04.2024 | 2,34 | 2,59 | 2,34 | 2,57 | 6,42% | - |
05.04.2024 | 2,44 | 2,44 | 2,40 | 2,42 | -0,82% | - |
04.04.2024 | 2,43 | 2,44 | 2,39 | 2,44 | -1,22% | - |
03.04.2024 | 2,46 | 2,47 | 2,39 | 2,47 | 0,82% | - |
02.04.2024 | 2,36 | 2,46 | 2,36 | 2,45 | -0,20% | - |
28.03.2024 | 2,40 | 2,51 | 2,40 | 2,45 | -1,01% | - |
27.03.2024 | 2,43 | 2,53 | 2,43 | 2,48 | -1,59% | - |
26.03.2024 | 2,41 | 2,52 | 2,41 | 2,52 | 1,00% | - |
25.03.2024 | 2,46 | 2,57 | 2,46 | 2,49 | -2,35% | - |
22.03.2024 | 2,65 | 2,65 | 2,53 | 2,55 | -3,41% | - |
21.03.2024 | 2,55 | 2,67 | 2,55 | 2,64 | -0,19% | - |
20.03.2024 | 2,57 | 2,69 | 2,57 | 2,65 | 3,12% | - |
19.03.2024 | 2,56 | 2,59 | 2,53 | 2,57 | 0,39% | - |
18.03.2024 | 2,51 | 2,59 | 2,49 | 2,56 | -1,35% | - |
15.03.2024 | 2,60 | 2,63 | 2,58 | 2,59 | -0,19% | - |
14.03.2024 | 2,61 | 2,71 | 2,57 | 2,60 | -3,35% | - |
13.03.2024 | 2,64 | 2,76 | 2,64 | 2,69 | -1,10% | - |
12.03.2024 | 2,51 | 2,79 | 2,51 | 2,72 | 4,42% | - |
11.03.2024 | 2,68 | 2,68 | 2,56 | 2,60 | -2,80% | - |
08.03.2024 | 2,64 | 2,76 | 2,63 | 2,68 | -2,01% | - |
07.03.2024 | 2,83 | 2,83 | 2,64 | 2,73 | -3,36% | - |
06.03.2024 | 2,70 | 2,86 | 2,70 | 2,83 | 1,44% | - |
05.03.2024 | 2,69 | 2,84 | 2,69 | 2,79 | 3,72% | - |
04.03.2024 | 2,60 | 2,75 | 2,60 | 2,69 | -0,56% | - |
01.03.2024 | 2,47 | 2,78 | 2,47 | 2,70 | 9,31% | - |
29.02.2024 | 2,37 | 2,51 | 2,37 | 2,47 | 0,61% | 1.000,00 |
28.02.2024 | 2,43 | 2,56 | 2,43 | 2,46 | -2,77% | - |
27.02.2024 | 2,34 | 2,55 | 2,34 | 2,53 | 4,12% | - |
26.02.2024 | 2,58 | 2,58 | 2,36 | 2,43 | -6,01% | - |
23.02.2024 | 2,67 | 2,78 | 2,58 | 2,58 | -6,18% | - |
22.02.2024 | 2,65 | 2,80 | 2,65 | 2,75 | 0,18% | - |
21.02.2024 | 2,65 | 2,81 | 2,58 | 2,75 | -0,18% | - |
20.02.2024 | 2,77 | 2,90 | 2,70 | 2,75 | 2,04% | - |
19.02.2024 | 2,39 | 2,71 | 2,39 | 2,70 | 8,67% | - |
16.02.2024 | 2,27 | 2,49 | 2,27 | 2,48 | 6,21% | - |
15.02.2024 | 2,21 | 2,39 | 2,21 | 2,34 | 1,97% | - |
14.02.2024 | 2,20 | 2,31 | 2,19 | 2,29 | 4,09% | - |
13.02.2024 | 2,00 | 2,27 | 2,00 | 2,20 | 5,77% | - |
12.02.2024 | 2,07 | 2,11 | 2,07 | 2,08 | -0,48% | 20.000,00 |
09.02.2024 | 2,03 | 2,10 | 2,03 | 2,09 | 1,46% | - |
08.02.2024 | 2,02 | 2,08 | 2,02 | 2,06 | 0,49% | - |
07.02.2024 | 2,07 | 2,12 | 2,04 | 2,05 | -0,73% | - |
06.02.2024 | 2,09 | 2,12 | 2,07 | 2,07 | -2,36% | - |
05.02.2024 | 2,15 | 2,15 | 2,11 | 2,12 | -2,08% | - |
02.02.2024 | 2,13 | 2,17 | 2,13 | 2,16 | 1,41% | - |
01.02.2024 | 2,16 | 2,16 | 2,13 | 2,13 | -1,39% | - |
31.01.2024 | 2,08 | 2,17 | 2,07 | 2,16 | 3,85% | - |
30.01.2024 | 1,98 | 2,09 | 1,98 | 2,08 | 1,71% | - |
29.01.2024 | 2,00 | 2,09 | 2,00 | 2,05 | 0,74% | - |
26.01.2024 | 1,98 | 2,03 | 1,98 | 2,03 | 1,50% | - |
25.01.2024 | 2,08 | 2,08 | 1,99 | 2,00 | -3,38% | - |
24.01.2024 | 1,93 | 2,09 | 1,92 | 2,07 | 7,81% | - |
23.01.2024 | 1,93 | 1,95 | 1,92 | 1,92 | -1,54% | - |
22.01.2024 | 1,90 | 1,95 | 1,89 | 1,95 | 2,63% | - |
19.01.2024 | 1,83 | 1,91 | 1,83 | 1,90 | 1,06% | - |
18.01.2024 | 1,86 | 1,91 | 1,86 | 1,88 | 1,35% | - |
17.01.2024 | 1,87 | 1,87 | 1,85 | 1,86 | -0,80% | - |
16.01.2024 | 1,84 | 1,87 | 1,84 | 1,87 | 0,54% | - |
15.01.2024 | 1,87 | 1,89 | 1,84 | 1,86 | -0,80% | - |
12.01.2024 | 1,89 | 1,89 | 1,84 | 1,88 | -0,53% | - |
11.01.2024 | 1,90 | 1,90 | 1,86 | 1,89 | -0,42% | - |
10.01.2024 | 1,88 | 1,90 | 1,86 | 1,89 | -0,11% | - |
09.01.2024 | 1,83 | 1,91 | 1,83 | 1,90 | 0,91% | - |
08.01.2024 | 1,79 | 1,91 | 1,79 | 1,88 | 3,76% | - |
05.01.2024 | 1,78 | 1,82 | 1,78 | 1,81 | 0,28% | - |
04.01.2024 | 1,79 | 1,81 | 1,79 | 1,81 | -0,28% | - |
03.01.2024 | 1,77 | 1,81 | 1,77 | 1,81 | 1,12% | - |
02.01.2024 | 1,79 | 1,86 | 1,76 | 1,79 | -2,82% | - |
29.12.2023 | 1,82 | 1,85 | 1,82 | 1,84 | 0,38% | - |
28.12.2023 | 1,82 | 1,85 | 1,82 | 1,84 | -0,27% | - |
27.12.2023 | 1,84 | 1,84 | 1,83 | 1,84 | 0,55% | - |
22.12.2023 | 1,83 | 1,86 | 1,83 | 1,83 | -0,65% | - |
21.12.2023 | 1,85 | 1,86 | 1,82 | 1,84 | -0,16% | - |
20.12.2023 | 1,80 | 1,85 | 1,80 | 1,85 | 2,50% | - |
19.12.2023 | 1,69 | 1,83 | 1,68 | 1,80 | 8,43% | - |
18.12.2023 | 1,65 | 1,69 | 1,65 | 1,66 | -0,60% | - |
15.12.2023 | 1,62 | 1,68 | 1,62 | 1,67 | 1,83% | - |
14.12.2023 | 1,54 | 1,65 | 1,54 | 1,64 | 2,63% | - |
13.12.2023 | 1,63 | 1,63 | 1,59 | 1,60 | -1,96% | - |
12.12.2023 | 1,58 | 1,63 | 1,56 | 1,63 | 3,16% | - |
11.12.2023 | 1,58 | 1,58 | 1,57 | 1,58 | 0,00% | - |
08.12.2023 | 1,56 | 1,61 | 1,56 | 1,58 | 3,27% | - |
07.12.2023 | 1,53 | 1,58 | 1,53 | 1,53 | -0,97% | - |
06.12.2023 | 1,46 | 1,55 | 1,46 | 1,55 | 2,12% | - |
05.12.2023 | 1,54 | 1,55 | 1,44 | 1,51 | -1,43% | - |
04.12.2023 | 1,54 | 1,56 | 1,54 | 1,54 | -1,60% | - |
01.12.2023 | 1,51 | 1,57 | 1,51 | 1,56 | 0,32% | - |