55,500$
-2,97%
Echtzeit-Aktienkurs REX American Resources Corp
Bid:
Ask:
Aktienkurse zur REX American Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 57,22 | 57,22 | 55,23 | 55,33 | -3,27% | 196.349,00 |
| 29.04.2024 | 57,07 | 57,31 | 56,48 | 57,20 | 0,28% | 199.637,00 |
| 26.04.2024 | 56,67 | 57,11 | 55,97 | 57,04 | 1,46% | 164.209,00 |
| 25.04.2024 | 55,37 | 56,22 | 54,82 | 56,22 | 0,45% | 145.216,00 |
| 24.04.2024 | 56,34 | 57,37 | 54,53 | 55,97 | -1,48% | 200.661,00 |
| 23.04.2024 | 56,21 | 57,77 | 55,98 | 56,81 | 0,96% | 198.357,00 |
| 22.04.2024 | 56,07 | 56,67 | 55,30 | 56,27 | 0,05% | 135.788,00 |
| 19.04.2024 | 55,06 | 56,63 | 55,06 | 56,24 | 1,70% | 172.345,00 |
| 18.04.2024 | 57,00 | 57,63 | 54,92 | 55,30 | -3,24% | 184.009,00 |
| 17.04.2024 | 55,41 | 57,85 | 54,54 | 57,15 | 4,57% | 283.259,00 |
| 16.04.2024 | 54,45 | 54,98 | 53,64 | 54,65 | -0,11% | 106.437,00 |
| 15.04.2024 | 56,87 | 57,28 | 54,30 | 54,71 | -3,54% | 141.709,00 |
| 12.04.2024 | 57,54 | 58,09 | 55,92 | 56,72 | -0,70% | 131.807,00 |
| 11.04.2024 | 57,65 | 57,85 | 56,12 | 57,12 | -1,18% | 95.625,00 |
| 10.04.2024 | 56,78 | 58,17 | 56,37 | 57,80 | -0,50% | 92.439,00 |
| 09.04.2024 | 58,88 | 59,13 | 57,30 | 58,09 | -0,55% | 99.776,00 |
| 08.04.2024 | 59,20 | 59,35 | 58,26 | 58,41 | -0,66% | 136.366,00 |
| 05.04.2024 | 58,17 | 59,44 | 57,40 | 58,80 | 1,38% | 149.162,00 |
| 04.04.2024 | 60,15 | 60,60 | 57,80 | 58,00 | -2,73% | 167.877,00 |
| 03.04.2024 | 59,93 | 60,52 | 58,07 | 59,63 | -0,45% | 387.727,00 |
| 02.04.2024 | 59,14 | 60,79 | 58,18 | 59,90 | 1,68% | 338.114,00 |
| 01.04.2024 | 58,96 | 60,32 | 57,00 | 58,91 | 0,34% | 385.391,00 |
| 28.03.2024 | 52,12 | 58,90 | 50,17 | 58,71 | 33,67% | 707.973,00 |
| 27.03.2024 | 43,83 | 44,99 | 43,73 | 43,92 | 0,27% | 203.857,00 |
| 26.03.2024 | 45,29 | 45,29 | 43,73 | 43,80 | -2,80% | 104.330,00 |
| 25.03.2024 | 44,93 | 45,36 | 44,74 | 45,06 | 1,12% | 77.705,00 |
| 22.03.2024 | 44,54 | 45,12 | 44,08 | 44,56 | -1,48% | 116.250,00 |
| 21.03.2024 | 46,04 | 46,23 | 45,15 | 45,23 | -1,07% | 159.377,00 |
| 20.03.2024 | 45,11 | 45,93 | 44,43 | 45,72 | 0,68% | 115.465,00 |
| 19.03.2024 | 44,95 | 46,09 | 44,95 | 45,41 | 1,16% | 148.609,00 |
| 18.03.2024 | 44,50 | 44,97 | 44,35 | 44,89 | 1,10% | 123.823,00 |
| 15.03.2024 | 43,40 | 45,07 | 43,40 | 44,40 | 2,00% | 527.708,00 |
| 14.03.2024 | 43,78 | 43,78 | 43,19 | 43,53 | -0,57% | 125.118,00 |
| 13.03.2024 | 43,50 | 44,31 | 43,50 | 43,78 | 0,62% | 88.629,00 |
| 12.03.2024 | 43,60 | 43,86 | 43,10 | 43,51 | -0,55% | 62.817,00 |
| 11.03.2024 | 43,71 | 44,17 | 43,23 | 43,75 | -0,34% | 86.624,00 |
| 08.03.2024 | 44,23 | 44,70 | 43,58 | 43,90 | -0,41% | 55.691,00 |
| 07.03.2024 | 43,62 | 44,88 | 43,41 | 44,08 | 1,66% | 62.815,00 |
| 06.03.2024 | 43,43 | 43,70 | 42,92 | 43,36 | 0,67% | 56.233,00 |
| 05.03.2024 | 43,28 | 43,75 | 42,86 | 43,07 | -0,53% | 62.790,00 |
| 04.03.2024 | 43,16 | 43,58 | 42,89 | 43,30 | 0,00% | 55.861,00 |
| 01.03.2024 | 43,97 | 44,17 | 43,20 | 43,30 | -1,55% | 66.084,00 |
| 29.02.2024 | 43,25 | 44,11 | 43,21 | 43,98 | 3,12% | 109.795,00 |
| 28.02.2024 | 43,35 | 43,85 | 42,65 | 42,65 | -1,98% | 46.068,00 |
| 27.02.2024 | 44,00 | 44,00 | 43,33 | 43,51 | -0,28% | 60.080,00 |
| 26.02.2024 | 42,97 | 43,90 | 42,97 | 43,63 | 0,69% | 87.404,00 |
| 23.02.2024 | 43,07 | 43,75 | 42,54 | 43,33 | 1,50% | 66.118,00 |
| 22.02.2024 | 42,91 | 43,17 | 41,88 | 42,69 | -1,39% | 101.714,00 |
| 21.02.2024 | 42,05 | 43,48 | 41,97 | 43,29 | 3,05% | 78.052,00 |
| 20.02.2024 | 43,36 | 43,42 | 41,98 | 42,01 | -4,65% | 83.691,00 |
| 16.02.2024 | 44,18 | 44,29 | 43,71 | 44,06 | -0,63% | 86.318,00 |
| 15.02.2024 | 43,34 | 44,34 | 42,88 | 44,34 | 2,38% | 101.657,00 |
| 14.02.2024 | 42,73 | 43,35 | 42,24 | 43,31 | 2,78% | 96.163,00 |
| 13.02.2024 | 43,75 | 44,27 | 41,97 | 42,14 | -4,88% | 108.472,00 |
| 12.02.2024 | 44,41 | 44,81 | 44,25 | 44,30 | 1,35% | 93.956,00 |
| 09.02.2024 | 43,13 | 43,78 | 43,10 | 43,71 | 1,06% | 72.863,00 |
| 08.02.2024 | 42,73 | 43,28 | 42,41 | 43,25 | 2,83% | 101.543,00 |
| 07.02.2024 | 41,43 | 42,66 | 41,31 | 42,06 | 2,56% | 86.916,00 |
| 06.02.2024 | 40,88 | 41,52 | 40,72 | 41,01 | 0,24% | 69.367,00 |
| 05.02.2024 | 40,94 | 41,07 | 40,18 | 40,91 | -0,90% | 118.992,00 |
| 02.02.2024 | 41,44 | 41,67 | 40,78 | 41,28 | -1,55% | 85.756,00 |
| 01.02.2024 | 42,01 | 43,11 | 41,50 | 41,93 | 1,30% | 104.722,00 |
| 31.01.2024 | 42,51 | 42,67 | 41,38 | 41,39 | -2,91% | 89.803,00 |
| 30.01.2024 | 42,00 | 42,81 | 41,63 | 42,63 | 0,92% | 117.751,00 |
| 29.01.2024 | 42,05 | 42,57 | 41,44 | 42,24 | 0,86% | 115.144,00 |
| 26.01.2024 | 41,79 | 42,59 | 41,70 | 41,88 | 0,75% | 88.572,00 |
| 25.01.2024 | 42,55 | 42,57 | 41,50 | 41,57 | -0,98% | 98.349,00 |
| 24.01.2024 | 42,50 | 42,97 | 41,54 | 41,98 | -0,05% | 159.191,00 |
| 23.01.2024 | 44,25 | 44,53 | 41,98 | 42,00 | -5,06% | 159.290,00 |
| 22.01.2024 | 43,77 | 44,79 | 43,77 | 44,24 | 0,87% | 110.841,00 |
| 19.01.2024 | 44,59 | 44,59 | 43,56 | 43,86 | -1,37% | 196.633,00 |
| 18.01.2024 | 44,92 | 44,96 | 44,19 | 44,47 | -0,34% | 98.759,00 |
| 17.01.2024 | 44,51 | 45,03 | 44,09 | 44,62 | -0,69% | 120.919,00 |
| 16.01.2024 | 45,01 | 45,70 | 44,71 | 44,93 | -0,09% | 126.118,00 |
| 12.01.2024 | 44,41 | 45,11 | 43,51 | 44,97 | 2,93% | 212.092,00 |
| 11.01.2024 | 45,00 | 45,00 | 43,63 | 43,69 | -2,59% | 177.310,00 |
| 10.01.2024 | 45,93 | 45,93 | 44,69 | 44,85 | -1,97% | 164.249,00 |
| 09.01.2024 | 46,02 | 46,03 | 44,52 | 45,75 | -1,02% | 116.286,00 |
| 08.01.2024 | 46,87 | 47,12 | 46,16 | 46,22 | -1,72% | 113.788,00 |
| 05.01.2024 | 47,14 | 47,48 | 46,64 | 47,03 | -0,25% | 123.688,00 |
| 04.01.2024 | 46,65 | 47,46 | 46,65 | 47,15 | 0,28% | 104.486,00 |
| 03.01.2024 | 46,84 | 47,82 | 46,35 | 47,02 | 0,19% | 118.751,00 |
| 02.01.2024 | 47,17 | 48,12 | 46,76 | 46,93 | -0,78% | 178.153,00 |
| 29.12.2023 | 47,85 | 48,07 | 47,03 | 47,30 | -1,25% | 150.904,00 |
| 28.12.2023 | 48,18 | 48,37 | 47,70 | 47,90 | -0,60% | 89.298,00 |
| 27.12.2023 | 48,54 | 48,91 | 47,91 | 48,19 | 0,04% | 74.779,00 |
| 26.12.2023 | 48,07 | 48,61 | 47,74 | 48,17 | 0,80% | 96.220,00 |
| 22.12.2023 | 48,14 | 48,14 | 47,34 | 47,79 | 0,91% | 143.960,00 |
| 21.12.2023 | 47,48 | 47,96 | 46,27 | 47,36 | 1,52% | 106.822,00 |
| 20.12.2023 | 47,57 | 48,22 | 46,65 | 46,65 | -1,91% | 163.299,00 |
| 19.12.2023 | 45,68 | 47,66 | 45,61 | 47,56 | 6,18% | 273.633,00 |
| 18.12.2023 | 44,70 | 45,13 | 44,42 | 44,79 | 2,03% | 123.015,00 |
| 15.12.2023 | 44,27 | 44,63 | 43,26 | 43,90 | -0,54% | 765.742,00 |
| 14.12.2023 | 42,49 | 44,22 | 42,07 | 44,14 | 5,27% | 180.808,00 |
| 13.12.2023 | 41,07 | 42,24 | 40,05 | 41,93 | 2,85% | 158.298,00 |
| 12.12.2023 | 41,70 | 41,70 | 40,35 | 40,77 | -1,71% | 166.035,00 |
| 11.12.2023 | 42,11 | 42,57 | 40,68 | 41,48 | -2,19% | 128.308,00 |
| 08.12.2023 | 41,54 | 42,63 | 41,03 | 42,41 | 2,91% | 85.969,00 |
| 07.12.2023 | 41,48 | 42,09 | 40,79 | 41,21 | -1,25% | 106.955,00 |
| 06.12.2023 | 43,34 | 43,63 | 41,33 | 41,73 | -2,86% | 123.115,00 |