7,060$
-2,08%
Echtzeit-Aktienkurs Re/Max Holdings
Bid:
Ask:
Aktienkurse zur Re/Max Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 7,21 | 7,38 | 7,04 | 7,06 | -2,08% | 138.848,00 |
| 25.04.2024 | 7,23 | 7,33 | 7,11 | 7,21 | -2,70% | 198.962,00 |
| 24.04.2024 | 7,03 | 7,43 | 6,94 | 7,41 | 4,37% | 364.391,00 |
| 23.04.2024 | 7,06 | 7,38 | 7,06 | 7,10 | -0,28% | 266.891,00 |
| 22.04.2024 | 7,24 | 7,24 | 7,02 | 7,12 | -1,79% | 270.110,00 |
| 19.04.2024 | 7,07 | 7,30 | 7,07 | 7,25 | 1,54% | 217.757,00 |
| 18.04.2024 | 7,06 | 7,34 | 6,95 | 7,14 | 1,28% | 242.983,00 |
| 17.04.2024 | 7,14 | 7,26 | 7,02 | 7,05 | -0,56% | 232.927,00 |
| 16.04.2024 | 7,20 | 7,28 | 7,00 | 7,09 | -3,27% | 264.000,00 |
| 15.04.2024 | 7,56 | 7,57 | 7,20 | 7,33 | -2,66% | 298.224,00 |
| 12.04.2024 | 7,85 | 8,00 | 7,51 | 7,53 | -4,80% | 294.274,00 |
| 11.04.2024 | 7,76 | 8,03 | 7,53 | 7,91 | 2,73% | 357.218,00 |
| 10.04.2024 | 7,76 | 7,79 | 7,30 | 7,70 | -6,78% | 569.398,00 |
| 09.04.2024 | 8,11 | 8,39 | 8,11 | 8,26 | 2,61% | 148.987,00 |
| 08.04.2024 | 8,19 | 8,29 | 7,91 | 8,05 | 0,12% | 219.786,00 |
| 05.04.2024 | 8,08 | 8,27 | 7,83 | 8,04 | -1,59% | 351.092,00 |
| 04.04.2024 | 8,38 | 8,50 | 8,11 | 8,17 | -0,73% | 224.054,00 |
| 03.04.2024 | 7,82 | 8,29 | 7,80 | 8,23 | 4,97% | 308.797,00 |
| 02.04.2024 | 7,96 | 8,01 | 7,73 | 7,84 | -4,16% | 447.474,00 |
| 01.04.2024 | 8,72 | 8,78 | 8,15 | 8,18 | -6,73% | 271.114,00 |
| 28.03.2024 | 7,99 | 8,88 | 7,97 | 8,77 | 9,76% | 445.000,00 |
| 27.03.2024 | 7,66 | 7,99 | 7,64 | 7,99 | 5,83% | 232.798,00 |
| 26.03.2024 | 7,84 | 7,84 | 7,52 | 7,55 | -3,08% | 185.461,00 |
| 25.03.2024 | 8,06 | 8,22 | 7,72 | 7,79 | -2,75% | 185.299,00 |
| 22.03.2024 | 8,63 | 8,74 | 7,94 | 8,01 | -8,04% | 414.688,00 |
| 21.03.2024 | 8,03 | 9,08 | 8,03 | 8,71 | 11,95% | 630.455,00 |
| 20.03.2024 | 7,39 | 7,94 | 7,24 | 7,78 | 5,42% | 452.267,00 |
| 19.03.2024 | 7,30 | 7,58 | 7,28 | 7,38 | -0,14% | 339.793,00 |
| 18.03.2024 | 7,89 | 7,89 | 7,34 | 7,39 | -5,98% | 738.649,00 |
| 15.03.2024 | 8,06 | 8,35 | 7,51 | 7,86 | -3,08% | 1.066.443,00 |
| 14.03.2024 | 8,42 | 8,53 | 8,03 | 8,11 | -4,36% | 238.132,00 |
| 13.03.2024 | 8,25 | 8,63 | 8,25 | 8,48 | 2,79% | 193.033,00 |
| 12.03.2024 | 8,48 | 8,48 | 8,22 | 8,25 | -2,60% | 178.332,00 |
| 11.03.2024 | 8,32 | 8,55 | 8,29 | 8,47 | 1,32% | 159.922,00 |
| 08.03.2024 | 8,22 | 8,56 | 8,19 | 8,36 | 3,47% | 243.821,00 |
| 07.03.2024 | 8,17 | 8,35 | 7,99 | 8,08 | -0,25% | 212.569,00 |
| 06.03.2024 | 8,22 | 8,25 | 7,97 | 8,10 | 1,76% | 295.074,00 |
| 05.03.2024 | 8,10 | 8,15 | 7,89 | 7,96 | -3,63% | 342.317,00 |
| 04.03.2024 | 8,66 | 8,72 | 8,19 | 8,26 | -4,62% | 282.796,00 |
| 01.03.2024 | 8,20 | 8,67 | 7,83 | 8,66 | 1,52% | 477.973,00 |
| 29.02.2024 | 8,37 | 8,72 | 8,29 | 8,53 | 4,53% | 358.978,00 |
| 28.02.2024 | 8,47 | 8,52 | 8,12 | 8,16 | -5,12% | 379.440,00 |
| 27.02.2024 | 8,43 | 8,79 | 8,41 | 8,60 | 4,37% | 296.859,00 |
| 26.02.2024 | 8,66 | 8,71 | 8,09 | 8,24 | -5,61% | 639.802,00 |
| 23.02.2024 | 9,00 | 9,09 | 8,68 | 8,73 | -2,35% | 477.478,00 |
| 22.02.2024 | 9,02 | 9,13 | 8,89 | 8,94 | -1,22% | 343.217,00 |
| 21.02.2024 | 9,12 | 9,14 | 8,90 | 9,05 | -1,09% | 184.552,00 |
| 20.02.2024 | 9,50 | 9,51 | 9,13 | 9,15 | -4,49% | 325.666,00 |
| 16.02.2024 | 9,66 | 9,79 | 9,58 | 9,58 | -3,43% | 187.479,00 |
| 15.02.2024 | 9,98 | 10,10 | 9,75 | 9,92 | 1,54% | 425.284,00 |
| 14.02.2024 | 9,63 | 9,84 | 9,39 | 9,77 | 3,83% | 226.866,00 |
| 13.02.2024 | 9,52 | 9,87 | 9,41 | 9,41 | -7,47% | 461.437,00 |
| 12.02.2024 | 9,69 | 10,42 | 9,69 | 10,17 | 5,61% | 482.591,00 |
| 09.02.2024 | 9,92 | 9,96 | 9,53 | 9,63 | -3,22% | 450.757,00 |
| 08.02.2024 | 9,89 | 10,04 | 9,76 | 9,95 | 1,22% | 125.340,00 |
| 07.02.2024 | 10,20 | 10,23 | 9,80 | 9,83 | -3,25% | 122.834,00 |
| 06.02.2024 | 9,96 | 10,21 | 9,84 | 10,16 | 1,60% | 181.859,00 |
| 05.02.2024 | 10,35 | 10,35 | 9,89 | 10,00 | -5,30% | 219.380,00 |
| 02.02.2024 | 10,77 | 10,80 | 10,37 | 10,56 | -3,83% | 186.771,00 |
| 01.02.2024 | 10,77 | 11,11 | 10,69 | 10,98 | 2,33% | 218.985,00 |
| 31.01.2024 | 11,18 | 11,41 | 10,71 | 10,73 | -3,77% | 245.006,00 |
| 30.01.2024 | 11,51 | 11,59 | 11,14 | 11,15 | -3,46% | 210.304,00 |
| 29.01.2024 | 11,24 | 11,64 | 11,10 | 11,55 | 2,67% | 150.494,00 |
| 26.01.2024 | 11,20 | 11,59 | 11,20 | 11,25 | 0,99% | 189.143,00 |
| 25.01.2024 | 11,05 | 11,18 | 10,91 | 11,14 | 3,53% | 133.373,00 |
| 24.01.2024 | 11,24 | 11,26 | 10,52 | 10,76 | -1,56% | 191.056,00 |
| 23.01.2024 | 11,00 | 11,36 | 10,93 | 10,93 | -0,18% | 157.307,00 |
| 22.01.2024 | 10,40 | 10,99 | 10,40 | 10,95 | 7,25% | 196.515,00 |
| 19.01.2024 | 10,19 | 10,41 | 9,95 | 10,21 | 1,39% | 152.893,00 |
| 18.01.2024 | 10,12 | 10,12 | 9,80 | 10,07 | -0,20% | 210.626,00 |
| 17.01.2024 | 10,01 | 10,32 | 9,88 | 10,09 | -2,89% | 232.690,00 |
| 16.01.2024 | 10,84 | 10,84 | 10,36 | 10,39 | -5,20% | 255.287,00 |
| 12.01.2024 | 11,43 | 11,60 | 10,84 | 10,96 | -2,66% | 164.376,00 |
| 11.01.2024 | 11,46 | 11,56 | 11,02 | 11,26 | -2,00% | 165.313,00 |
| 10.01.2024 | 11,81 | 12,02 | 11,39 | 11,49 | -3,61% | 133.969,00 |
| 09.01.2024 | 11,97 | 12,04 | 11,76 | 11,92 | -2,38% | 106.663,00 |
| 08.01.2024 | 12,05 | 12,41 | 11,67 | 12,21 | 1,08% | 138.585,00 |
| 05.01.2024 | 12,42 | 12,60 | 12,08 | 12,08 | -2,97% | 146.648,00 |
| 04.01.2024 | 12,59 | 12,67 | 12,36 | 12,45 | -0,64% | 139.629,00 |
| 03.01.2024 | 12,51 | 12,69 | 12,13 | 12,53 | -0,87% | 245.295,00 |
| 02.01.2024 | 13,19 | 13,25 | 12,60 | 12,64 | -5,18% | 290.921,00 |
| 29.12.2023 | 13,24 | 13,46 | 13,05 | 13,33 | -0,15% | 233.636,00 |
| 28.12.2023 | 13,04 | 13,70 | 12,95 | 13,35 | 1,14% | 234.512,00 |
| 27.12.2023 | 12,98 | 13,28 | 12,89 | 13,20 | 2,48% | 93.532,00 |
| 26.12.2023 | 12,69 | 13,04 | 12,59 | 12,88 | 1,66% | 108.817,00 |
| 22.12.2023 | 12,77 | 13,10 | 12,56 | 12,67 | -0,39% | 105.156,00 |
| 21.12.2023 | 12,77 | 12,87 | 12,50 | 12,72 | 1,60% | 143.165,00 |
| 20.12.2023 | 12,79 | 13,12 | 12,52 | 12,52 | -2,03% | 313.828,00 |
| 19.12.2023 | 12,61 | 12,96 | 12,56 | 12,78 | 3,90% | 383.277,00 |
| 18.12.2023 | 12,71 | 12,81 | 11,92 | 12,30 | -6,61% | 471.947,00 |
| 15.12.2023 | 13,29 | 13,29 | 12,61 | 13,17 | 0,00% | 621.318,00 |
| 14.12.2023 | 12,68 | 13,53 | 12,68 | 13,17 | 6,30% | 478.450,00 |
| 13.12.2023 | 10,86 | 12,75 | 10,86 | 12,39 | 13,77% | 616.107,00 |
| 12.12.2023 | 10,65 | 11,11 | 10,56 | 10,89 | 2,06% | 522.106,00 |
| 11.12.2023 | 10,41 | 10,97 | 10,41 | 10,67 | 2,11% | 452.145,00 |
| 08.12.2023 | 10,08 | 10,58 | 10,03 | 10,45 | 3,16% | 286.687,00 |
| 07.12.2023 | 9,75 | 10,14 | 9,66 | 10,13 | 4,87% | 219.763,00 |
| 06.12.2023 | 9,46 | 9,81 | 9,38 | 9,66 | 2,88% | 280.108,00 |
| 05.12.2023 | 9,75 | 9,75 | 9,37 | 9,39 | -3,40% | 251.466,00 |
| 04.12.2023 | 9,68 | 10,02 | 9,55 | 9,72 | 0,52% | 565.270,00 |