Echtzeit-Aktienkurs RECON TECHNOLOGY DL -,01
Bid:
Ask:
Aktienkurse zur RECON TECHNOLOGY DL -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2021 | 1,61 | 1,64 | 1,56 | 1,60 | -0,62% | 275.759,00 |
| 09.12.2021 | 1,71 | 1,71 | 1,57 | 1,61 | -5,29% | 406.153,00 |
| 08.12.2021 | 1,69 | 1,76 | 1,62 | 1,70 | 0,59% | 420.476,00 |
| 07.12.2021 | 1,66 | 1,74 | 1,66 | 1,69 | 1,81% | 470.243,00 |
| 06.12.2021 | 1,63 | 1,69 | 1,54 | 1,66 | 1,22% | 586.114,00 |
| 03.12.2021 | 1,75 | 1,77 | 1,63 | 1,64 | -5,75% | 941.804,00 |
| 02.12.2021 | 1,70 | 1,78 | 1,69 | 1,74 | 0,00% | 674.186,00 |
| 01.12.2021 | 1,83 | 1,87 | 1,72 | 1,74 | -3,87% | 556.313,00 |
| 30.11.2021 | 1,82 | 1,86 | 1,74 | 1,81 | -1,09% | 672.822,00 |
| 29.11.2021 | 1,88 | 1,92 | 1,82 | 1,83 | -4,19% | 379.831,00 |
| 26.11.2021 | 1,88 | 1,91 | 1,79 | 1,91 | -2,05% | 534.525,00 |
| 24.11.2021 | 1,89 | 1,96 | 1,84 | 1,95 | 2,63% | 415.726,00 |
| 23.11.2021 | 1,87 | 1,94 | 1,85 | 1,90 | 2,15% | 1.060.776,00 |
| 22.11.2021 | 1,90 | 1,92 | 1,78 | 1,86 | 0,00% | 2.287.821,00 |
| 19.11.2021 | 1,96 | 1,96 | 1,86 | 1,86 | -4,62% | 1.065.396,00 |
| 18.11.2021 | 2,01 | 2,03 | 1,89 | 1,95 | -2,99% | 1.240.361,00 |
| 17.11.2021 | 2,04 | 2,15 | 2,00 | 2,01 | -2,43% | 1.117.553,00 |
| 16.11.2021 | 2,12 | 2,13 | 2,03 | 2,06 | -1,44% | 958.800,00 |
| 15.11.2021 | 2,20 | 2,20 | 2,09 | 2,09 | -7,11% | 1.083.123,00 |
| 12.11.2021 | 2,14 | 2,29 | 2,14 | 2,25 | 4,65% | 793.231,00 |
| 11.11.2021 | 2,13 | 2,19 | 2,07 | 2,15 | 0,94% | 1.145.859,00 |
| 10.11.2021 | 2,29 | 2,29 | 2,11 | 2,13 | -6,99% | 1.370.851,00 |
| 09.11.2021 | 2,31 | 2,32 | 2,19 | 2,29 | -0,87% | 730.958,00 |
| 08.11.2021 | 2,33 | 2,38 | 2,30 | 2,31 | -0,43% | 532.039,00 |
| 05.11.2021 | 2,36 | 2,36 | 2,28 | 2,32 | -0,85% | 567.566,00 |
| 04.11.2021 | 2,40 | 2,43 | 2,32 | 2,34 | -1,68% | 581.217,00 |
| 03.11.2021 | 2,32 | 2,40 | 2,32 | 2,38 | 1,71% | 583.242,00 |
| 02.11.2021 | 2,39 | 2,40 | 2,29 | 2,34 | -1,27% | 790.879,00 |
| 01.11.2021 | 2,29 | 2,42 | 2,29 | 2,37 | 3,95% | 1.085.976,00 |
| 29.10.2021 | 2,36 | 2,37 | 2,27 | 2,28 | -4,20% | 855.295,00 |
| 28.10.2021 | 2,39 | 2,41 | 2,32 | 2,38 | -1,24% | 1.036.311,00 |
| 27.10.2021 | 2,56 | 2,57 | 2,39 | 2,41 | -6,95% | 1.695.529,00 |
| 26.10.2021 | 2,47 | 2,65 | 2,43 | 2,59 | 5,71% | 2.671.393,00 |
| 25.10.2021 | 2,40 | 2,47 | 2,37 | 2,45 | 1,66% | 773.407,00 |
| 22.10.2021 | 2,51 | 2,65 | 2,37 | 2,41 | -3,60% | 2.358.554,00 |
| 21.10.2021 | 2,65 | 2,72 | 2,48 | 2,50 | -5,30% | 2.533.387,00 |
| 20.10.2021 | 2,69 | 2,72 | 2,56 | 2,64 | -2,22% | 1.359.356,00 |
| 19.10.2021 | 2,61 | 2,70 | 2,50 | 2,70 | 2,66% | 2.435.457,00 |
| 18.10.2021 | 2,48 | 2,72 | 2,47 | 2,63 | 6,48% | 2.740.296,00 |
| 15.10.2021 | 2,49 | 2,59 | 2,45 | 2,47 | -0,80% | 1.156.539,00 |
| 14.10.2021 | 2,51 | 2,54 | 2,45 | 2,49 | 0,40% | 636.658,00 |
| 13.10.2021 | 2,48 | 2,50 | 2,38 | 2,48 | 2,06% | 568.533,00 |
| 12.10.2021 | 2,40 | 2,47 | 2,34 | 2,43 | 1,25% | 789.440,00 |
| 11.10.2021 | 2,50 | 2,53 | 2,40 | 2,40 | -0,83% | 565.232,00 |
| 08.10.2021 | 2,49 | 2,56 | 2,42 | 2,42 | -0,82% | 756.868,00 |
| 07.10.2021 | 2,44 | 2,55 | 2,40 | 2,44 | -0,41% | 1.093.048,00 |
| 06.10.2021 | 2,61 | 2,66 | 2,42 | 2,45 | -9,26% | 1.963.865,00 |
| 05.10.2021 | 2,90 | 2,94 | 2,66 | 2,70 | -4,93% | 1.778.799,00 |
| 04.10.2021 | 2,88 | 3,06 | 2,80 | 2,84 | -2,07% | 2.248.770,00 |
| 01.10.2021 | 2,86 | 2,99 | 2,77 | 2,90 | 2,47% | 2.200.787,00 |
| 30.09.2021 | 3,03 | 3,03 | 2,80 | 2,83 | -7,21% | 2.089.923,00 |
| 29.09.2021 | 2,93 | 3,24 | 2,82 | 3,05 | 5,54% | 5.324.138,00 |
| 28.09.2021 | 3,08 | 3,21 | 2,86 | 2,89 | -2,03% | 3.384.058,00 |
| 27.09.2021 | 2,74 | 2,95 | 2,72 | 2,95 | 8,86% | 1.818.333,00 |
| 24.09.2021 | 2,78 | 2,84 | 2,71 | 2,71 | -2,87% | 598.561,00 |
| 23.09.2021 | 2,72 | 2,84 | 2,69 | 2,79 | 4,10% | 1.098.496,00 |
| 22.09.2021 | 2,68 | 2,78 | 2,64 | 2,68 | 0,00% | 953.938,00 |
| 21.09.2021 | 2,78 | 2,82 | 2,61 | 2,68 | -2,90% | 949.072,00 |
| 20.09.2021 | 2,79 | 2,85 | 2,65 | 2,76 | -6,12% | 1.612.871,00 |
| 17.09.2021 | 3,03 | 3,05 | 2,94 | 2,94 | -3,29% | 751.752,00 |
| 16.09.2021 | 3,09 | 3,09 | 2,98 | 3,04 | -0,98% | 650.016,00 |
| 15.09.2021 | 2,98 | 3,12 | 2,97 | 3,07 | 3,37% | 1.022.284,00 |
| 14.09.2021 | 3,20 | 3,23 | 2,96 | 2,97 | -7,48% | 1.789.710,00 |
| 13.09.2021 | 3,20 | 3,26 | 3,12 | 3,21 | 0,31% | 1.126.908,00 |
| 10.09.2021 | 3,26 | 3,28 | 3,15 | 3,20 | -1,84% | 1.310.114,00 |
| 09.09.2021 | 3,10 | 3,30 | 3,04 | 3,26 | 5,16% | 1.675.707,00 |
| 08.09.2021 | 3,16 | 3,19 | 3,02 | 3,10 | -3,43% | 2.115.095,00 |
| 07.09.2021 | 3,43 | 3,50 | 3,16 | 3,21 | 0,00% | 5.997.677,00 |
| 03.09.2021 | 3,25 | 3,28 | 3,16 | 3,21 | -0,93% | 981.258,00 |
| 02.09.2021 | 3,31 | 3,37 | 3,20 | 3,24 | -1,22% | 1.482.559,00 |
| 01.09.2021 | 3,18 | 3,33 | 3,07 | 3,28 | 4,46% | 1.907.296,00 |
| 31.08.2021 | 3,30 | 3,35 | 3,08 | 3,14 | -5,99% | 1.943.542,00 |
| 30.08.2021 | 3,18 | 3,43 | 2,97 | 3,34 | 8,79% | 4.500.091,00 |
| 27.08.2021 | 2,96 | 3,23 | 2,96 | 3,07 | 4,42% | 3.199.230,00 |
| 26.08.2021 | 3,04 | 3,10 | 2,92 | 2,94 | -3,61% | 910.561,00 |
| 25.08.2021 | 3,10 | 3,13 | 3,01 | 3,05 | 0,33% | 916.098,00 |
| 24.08.2021 | 3,00 | 3,13 | 2,95 | 3,04 | 3,05% | 810.954,00 |
| 23.08.2021 | 2,88 | 3,01 | 2,86 | 2,95 | 4,24% | 1.406.011,00 |
| 20.08.2021 | 2,71 | 2,87 | 2,71 | 2,83 | 2,91% | 629.180,00 |
| 19.08.2021 | 2,81 | 2,86 | 2,69 | 2,75 | -3,17% | 999.806,00 |
| 18.08.2021 | 2,92 | 2,93 | 2,82 | 2,84 | -3,07% | 798.435,00 |
| 17.08.2021 | 2,85 | 2,98 | 2,85 | 2,93 | 0,00% | 509.181,00 |
| 16.08.2021 | 3,05 | 3,06 | 2,74 | 2,93 | -4,25% | 989.105,00 |
| 13.08.2021 | 3,18 | 3,19 | 3,03 | 3,06 | -5,26% | 1.043.826,00 |
| 12.08.2021 | 3,34 | 3,36 | 3,16 | 3,23 | -2,71% | 998.450,00 |
| 11.08.2021 | 3,39 | 3,43 | 3,26 | 3,32 | -2,06% | 1.002.049,00 |
| 10.08.2021 | 3,48 | 3,51 | 3,37 | 3,39 | -1,74% | 1.148.171,00 |
| 09.08.2021 | 3,38 | 3,66 | 3,38 | 3,45 | 2,07% | 2.186.344,00 |
| 06.08.2021 | 3,29 | 3,43 | 3,23 | 3,38 | 2,74% | 1.777.418,00 |
| 05.08.2021 | 3,24 | 3,36 | 3,13 | 3,29 | 0,61% | 1.112.845,00 |
| 04.08.2021 | 3,36 | 3,36 | 3,20 | 3,27 | -2,10% | 1.197.715,00 |
| 03.08.2021 | 3,40 | 3,45 | 3,23 | 3,34 | 0,00% | 1.239.962,00 |
| 02.08.2021 | 3,18 | 3,44 | 3,18 | 3,34 | 4,38% | 1.831.066,00 |
| 30.07.2021 | 3,37 | 3,39 | 3,20 | 3,20 | -6,43% | 1.577.583,00 |
| 29.07.2021 | 3,33 | 3,47 | 3,25 | 3,42 | 2,09% | 1.013.772,00 |
| 28.07.2021 | 3,19 | 3,40 | 3,19 | 3,35 | 5,68% | 1.138.606,00 |
| 27.07.2021 | 3,22 | 3,25 | 3,06 | 3,17 | -2,76% | 1.147.251,00 |
| 26.07.2021 | 3,14 | 3,39 | 3,14 | 3,26 | 3,16% | 1.627.496,00 |
| 23.07.2021 | 3,40 | 3,45 | 3,12 | 3,16 | -7,87% | 2.054.301,00 |
| 22.07.2021 | 3,50 | 3,57 | 3,38 | 3,43 | -2,83% | 1.091.872,00 |