1,570$
3,97%
Echtzeit-Aktienkurs Rekor Systems
Bid:
Ask:
Aktienkurse zur Rekor Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 1,57 | 1,60 | 1,48 | 1,56 | 3,31% | 1.513.972,00 |
| 20.05.2024 | 1,46 | 1,88 | 1,45 | 1,51 | 14,39% | 7.712.425,00 |
| 17.05.2024 | 1,40 | 1,41 | 1,28 | 1,32 | -4,35% | 3.251.195,00 |
| 16.05.2024 | 1,60 | 1,74 | 1,36 | 1,38 | -24,18% | 5.888.463,00 |
| 15.05.2024 | 1,68 | 1,83 | 1,66 | 1,82 | 9,97% | 2.808.802,00 |
| 14.05.2024 | 1,64 | 1,73 | 1,52 | 1,66 | 0,91% | 1.815.243,00 |
| 13.05.2024 | 1,71 | 1,71 | 1,62 | 1,64 | -2,38% | 1.887.263,00 |
| 10.05.2024 | 1,82 | 1,87 | 1,68 | 1,68 | -6,67% | 907.778,00 |
| 09.05.2024 | 1,81 | 1,84 | 1,79 | 1,80 | -1,37% | 426.333,00 |
| 08.05.2024 | 1,85 | 1,86 | 1,80 | 1,83 | -1,88% | 541.400,00 |
| 07.05.2024 | 1,96 | 1,98 | 1,86 | 1,86 | -4,12% | 507.529,00 |
| 06.05.2024 | 1,96 | 1,98 | 1,92 | 1,94 | 0,52% | 598.281,00 |
| 03.05.2024 | 1,91 | 1,98 | 1,88 | 1,93 | 2,66% | 803.074,00 |
| 02.05.2024 | 1,82 | 1,89 | 1,76 | 1,88 | 5,03% | 887.977,00 |
| 01.05.2024 | 1,77 | 1,86 | 1,74 | 1,79 | 1,70% | 567.737,00 |
| 30.04.2024 | 1,84 | 1,86 | 1,76 | 1,76 | -4,09% | 672.276,00 |
| 29.04.2024 | 1,78 | 1,84 | 1,78 | 1,84 | 2,51% | 454.644,00 |
| 26.04.2024 | 1,79 | 1,83 | 1,74 | 1,79 | 2,29% | 411.171,00 |
| 25.04.2024 | 1,76 | 1,81 | 1,73 | 1,75 | -2,78% | 814.426,00 |
| 24.04.2024 | 1,85 | 1,85 | 1,78 | 1,80 | -2,44% | 835.007,00 |
| 23.04.2024 | 1,79 | 1,94 | 1,79 | 1,85 | 3,07% | 751.671,00 |
| 22.04.2024 | 1,80 | 1,82 | 1,77 | 1,79 | 0,00% | 928.918,00 |
| 19.04.2024 | 1,85 | 1,85 | 1,75 | 1,79 | -2,19% | 1.250.857,00 |
| 18.04.2024 | 1,85 | 1,86 | 1,77 | 1,83 | -1,08% | 1.417.389,00 |
| 17.04.2024 | 1,89 | 1,92 | 1,80 | 1,85 | -1,07% | 869.471,00 |
| 16.04.2024 | 1,93 | 1,95 | 1,87 | 1,87 | -3,11% | 905.605,00 |
| 15.04.2024 | 2,05 | 2,05 | 1,92 | 1,93 | -4,93% | 992.471,00 |
| 12.04.2024 | 2,07 | 2,10 | 1,96 | 2,03 | -3,79% | 1.128.045,00 |
| 11.04.2024 | 2,11 | 2,14 | 2,06 | 2,11 | 0,00% | 815.176,00 |
| 10.04.2024 | 2,21 | 2,25 | 2,07 | 2,11 | -7,86% | 999.032,00 |
| 09.04.2024 | 2,32 | 2,38 | 2,22 | 2,29 | -0,87% | 929.857,00 |
| 08.04.2024 | 2,47 | 2,53 | 2,30 | 2,31 | -4,15% | 772.369,00 |
| 05.04.2024 | 2,46 | 2,54 | 2,37 | 2,41 | 0,42% | 920.076,00 |
| 04.04.2024 | 2,32 | 2,57 | 2,30 | 2,40 | 6,43% | 2.103.410,00 |
| 03.04.2024 | 2,12 | 2,26 | 2,11 | 2,26 | 5,62% | 820.846,00 |
| 02.04.2024 | 2,19 | 2,19 | 2,04 | 2,14 | -4,69% | 1.167.322,00 |
| 01.04.2024 | 2,30 | 2,32 | 2,21 | 2,24 | -2,18% | 1.088.207,00 |
| 28.03.2024 | 2,25 | 2,33 | 2,20 | 2,29 | 3,15% | 1.602.384,00 |
| 27.03.2024 | 2,04 | 2,22 | 1,96 | 2,22 | 10,45% | 1.847.658,00 |
| 26.03.2024 | 1,91 | 2,11 | 1,77 | 2,01 | -2,43% | 3.212.526,00 |
| 25.03.2024 | 2,06 | 2,16 | 1,96 | 2,06 | 2,49% | 3.457.105,00 |
| 22.03.2024 | 1,98 | 2,02 | 1,91 | 2,01 | 3,08% | 1.772.630,00 |
| 21.03.2024 | 2,11 | 2,11 | 1,93 | 1,95 | -6,70% | 2.098.638,00 |
| 20.03.2024 | 2,15 | 2,18 | 2,05 | 2,09 | -0,95% | 1.292.130,00 |
| 19.03.2024 | 2,10 | 2,13 | 2,01 | 2,11 | 0,48% | 1.261.899,00 |
| 18.03.2024 | 2,12 | 2,13 | 2,01 | 2,10 | 1,94% | 1.284.944,00 |
| 15.03.2024 | 2,10 | 2,14 | 2,06 | 2,06 | -1,20% | 1.532.377,00 |
| 14.03.2024 | 2,14 | 2,15 | 2,06 | 2,09 | -1,65% | 691.373,00 |
| 13.03.2024 | 2,16 | 2,24 | 2,11 | 2,12 | -0,93% | 912.129,00 |
| 12.03.2024 | 2,15 | 2,18 | 2,09 | 2,14 | 0,00% | 888.696,00 |
| 11.03.2024 | 2,27 | 2,27 | 2,13 | 2,14 | -4,04% | 850.307,00 |
| 08.03.2024 | 2,31 | 2,39 | 2,19 | 2,23 | -3,04% | 743.864,00 |
| 07.03.2024 | 2,34 | 2,34 | 2,23 | 2,30 | 0,00% | 561.351,00 |
| 06.03.2024 | 2,39 | 2,44 | 2,26 | 2,30 | -1,29% | 1.159.021,00 |
| 05.03.2024 | 2,52 | 2,52 | 2,30 | 2,33 | -8,27% | 1.296.287,00 |
| 04.03.2024 | 2,53 | 2,71 | 2,51 | 2,54 | 5,39% | 2.052.066,00 |
| 01.03.2024 | 2,42 | 2,55 | 2,36 | 2,41 | 0,84% | 1.377.107,00 |
| 29.02.2024 | 2,33 | 2,39 | 2,29 | 2,39 | 6,70% | 823.734,00 |
| 28.02.2024 | 2,34 | 2,36 | 2,24 | 2,24 | -4,27% | 986.625,00 |
| 27.02.2024 | 2,39 | 2,48 | 2,34 | 2,34 | -0,43% | 1.222.157,00 |
| 26.02.2024 | 2,38 | 2,46 | 2,32 | 2,35 | 2,17% | 1.089.779,00 |
| 23.02.2024 | 2,28 | 2,37 | 2,21 | 2,30 | 1,10% | 1.045.490,00 |
| 22.02.2024 | 2,37 | 2,40 | 2,25 | 2,28 | -0,66% | 905.800,00 |
| 21.02.2024 | 2,32 | 2,35 | 2,27 | 2,29 | -2,55% | 798.388,00 |
| 20.02.2024 | 2,55 | 2,59 | 2,34 | 2,35 | -7,84% | 1.111.130,00 |
| 16.02.2024 | 2,40 | 2,57 | 2,39 | 2,55 | 4,08% | 1.585.914,00 |
| 15.02.2024 | 2,53 | 2,55 | 2,40 | 2,45 | -1,80% | 1.085.884,00 |
| 14.02.2024 | 2,50 | 2,59 | 2,41 | 2,50 | 1,01% | 1.297.825,00 |
| 13.02.2024 | 2,62 | 2,65 | 2,45 | 2,47 | -8,52% | 1.564.716,00 |
| 12.02.2024 | 2,79 | 2,79 | 2,65 | 2,70 | -1,82% | 1.046.082,00 |
| 09.02.2024 | 2,67 | 2,76 | 2,62 | 2,75 | 3,00% | 1.307.725,00 |
| 08.02.2024 | 2,67 | 2,80 | 2,63 | 2,67 | -0,74% | 1.418.068,00 |
| 07.02.2024 | 2,85 | 2,86 | 2,67 | 2,69 | -10,48% | 3.683.316,00 |
| 06.02.2024 | 3,04 | 3,13 | 2,93 | 3,01 | -1,64% | 811.293,00 |
| 05.02.2024 | 3,10 | 3,15 | 2,97 | 3,06 | -2,08% | 810.691,00 |
| 02.02.2024 | 3,15 | 3,15 | 3,03 | 3,12 | -1,27% | 612.926,00 |
| 01.02.2024 | 3,19 | 3,25 | 3,08 | 3,16 | 0,00% | 707.447,00 |
| 31.01.2024 | 3,33 | 3,36 | 3,10 | 3,16 | -5,39% | 947.802,00 |
| 30.01.2024 | 3,45 | 3,51 | 3,27 | 3,34 | -2,05% | 781.309,00 |
| 29.01.2024 | 3,43 | 3,50 | 3,30 | 3,41 | -0,87% | 608.144,00 |
| 26.01.2024 | 3,46 | 3,50 | 3,35 | 3,44 | -0,29% | 588.277,00 |
| 25.01.2024 | 3,53 | 3,67 | 3,43 | 3,45 | -1,71% | 600.420,00 |
| 24.01.2024 | 3,64 | 3,78 | 3,45 | 3,51 | -1,96% | 1.015.806,00 |
| 23.01.2024 | 3,66 | 3,67 | 3,46 | 3,58 | -1,38% | 735.326,00 |
| 22.01.2024 | 3,57 | 3,69 | 3,51 | 3,63 | 4,31% | 634.398,00 |
| 19.01.2024 | 3,48 | 3,52 | 3,34 | 3,48 | 0,58% | 1.075.078,00 |
| 18.01.2024 | 3,64 | 3,72 | 3,39 | 3,46 | -4,16% | 853.761,00 |
| 17.01.2024 | 3,81 | 3,81 | 3,53 | 3,61 | -6,72% | 1.248.028,00 |
| 16.01.2024 | 3,52 | 3,92 | 3,41 | 3,87 | 7,50% | 1.594.927,00 |
| 12.01.2024 | 3,45 | 3,72 | 3,45 | 3,60 | 5,26% | 999.096,00 |
| 11.01.2024 | 3,49 | 3,56 | 3,26 | 3,42 | -2,56% | 776.133,00 |
| 10.01.2024 | 3,73 | 3,73 | 3,40 | 3,51 | -6,15% | 906.020,00 |
| 09.01.2024 | 3,65 | 3,85 | 3,61 | 3,74 | 3,03% | 891.930,00 |
| 08.01.2024 | 3,34 | 3,67 | 3,28 | 3,63 | 8,36% | 919.315,00 |
| 05.01.2024 | 3,40 | 3,46 | 3,25 | 3,35 | -1,76% | 1.002.593,00 |
| 04.01.2024 | 3,25 | 3,50 | 3,23 | 3,41 | 4,28% | 942.976,00 |
| 03.01.2024 | 3,16 | 3,35 | 3,05 | 3,27 | 4,14% | 807.834,00 |
| 02.01.2024 | 3,29 | 3,29 | 2,96 | 3,14 | -5,71% | 800.614,00 |
| 29.12.2023 | 3,29 | 3,50 | 3,27 | 3,33 | 2,15% | 1.039.480,00 |
| 28.12.2023 | 3,19 | 3,28 | 3,16 | 3,26 | 2,19% | 519.999,00 |