reAlpha Tech Corp. AIRE
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$1,31-0,01 (-0,76 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,31 | -0,76 % | $1,34 | $1,38 | $1,31 | 20,70K |
| 2026-09-30 | $1,32 | -2,22 % | $1,35 | $1,42 | $1,32 | 21,80K |
| 2026-09-29 | $1,35 | -0,74 % | $1,38 | $1,38 | $1,34 | 13,00K |
| 2026-09-28 | $1,36 | +1,49 % | $1,33 | $1,39 | $1,33 | 17,60K |
| 2026-09-25 | $1,34 | -1,47 % | $1,45 | $1,45 | $1,32 | 53,30K |
| 2026-09-24 | $1,36 | -1,45 % | $1,36 | $1,39 | $1,31 | 28,90K |
| 2026-09-23 | $1,38 | -3,50 % | $1,41 | $1,48 | $1,37 | 22,50K |
| 2026-09-22 | $1,43 | +1,42 % | $1,38 | $1,44 | $1,37 | 50,70K |
| 2026-09-21 | $1,41 | +3,68 % | $1,39 | $1,44 | $1,37 | 53,00K |
| 2026-09-18 | $1,36 | -0,73 % | $1,36 | $1,46 | $1,35 | 71,30K |
| 2026-09-17 | $1,37 | -2,84 % | $1,39 | $1,40 | $1,31 | 68,30K |
| 2026-09-16 | $1,41 | -7,84 % | $1,52 | $1,55 | $1,33 | 106,50K |
| 2026-09-15 | $1,53 | 0,00 % | $1,51 | $1,60 | $1,51 | 12,60K |
| 2026-09-14 | $1,53 | +1,32 % | $1,50 | $1,60 | $1,49 | 36,60K |
| 2026-09-11 | $1,51 | +1,34 % | $1,51 | $1,59 | $1,49 | 17,50K |
| 2026-09-10 | $1,49 | -0,67 % | $1,45 | $1,52 | $1,44 | 34,80K |
| 2026-09-09 | $1,50 | -3,85 % | $1,50 | $1,54 | $1,48 | 13,40K |
| 2026-09-08 | $1,56 | +4,00 % | $1,49 | $1,56 | $1,48 | 26,30K |
| 2026-09-04 | $1,50 | -4,46 % | $1,52 | $1,66 | $1,50 | 41,10K |
| 2026-09-03 | $1,57 | +3,29 % | $1,55 | $1,60 | $1,50 | 36,30K |
| 2026-09-02 | $1,52 | 0,00 % | $1,56 | $1,56 | $1,52 | 23,10K |
| 2026-09-01 | $1,52 | -3,80 % | $1,57 | $1,65 | $1,52 | 27,10K |
| 2026-08-31 | $1,58 | -1,86 % | $1,61 | $1,69 | $1,50 | 25,00K |
| 2026-08-28 | $1,61 | -4,73 % | $1,68 | $1,69 | $1,60 | 37,60K |
| 2026-08-27 | $1,69 | +1,81 % | $1,63 | $1,74 | $1,63 | 58,60K |
| 2026-08-26 | $1,66 | +0,61 % | $1,65 | $1,79 | $1,60 | 63,40K |
| 2026-08-25 | $1,65 | +3,12 % | $1,64 | $1,86 | $1,64 | 171,60K |
| 2026-08-24 | $1,60 | +1,27 % | $1,51 | $1,72 | $1,51 | 201,30K |
| 2026-08-21 | $1,58 | +10,49 % | $1,48 | $1,65 | $1,32 | 3,88M |
| 2026-08-20 | $1,43 | -0,69 % | $1,45 | $1,48 | $1,40 | 12,60K |
| 2026-08-19 | $1,44 | -2,04 % | $1,48 | $1,51 | $1,40 | 18,40K |
| 2026-08-18 | $1,47 | 0,00 % | $1,45 | $1,60 | $1,44 | 31,70K |
| 2026-08-17 | $1,47 | -9,82 % | $1,67 | $1,67 | $1,46 | 60,60K |
| 2026-08-14 | $1,63 | +7,95 % | $1,56 | $1,83 | $1,56 | 169,80K |
| 2026-08-13 | $1,51 | -1,31 % | $1,48 | $1,57 | $1,48 | 56,30K |
| 2026-08-12 | $1,53 | +1,32 % | $1,51 | $1,57 | $1,46 | 42,10K |
| 2026-08-11 | $1,51 | -1,31 % | $1,50 | $1,59 | $1,50 | 24,70K |
| 2026-08-10 | $1,53 | +4,79 % | $1,50 | $1,61 | $1,45 | 43,90K |
| 2026-08-07 | $1,46 | +2,10 % | $1,42 | $1,50 | $1,42 | 24,50K |
| 2026-08-06 | $1,43 | -3,38 % | $1,44 | $1,47 | $1,38 | 25,00K |
| 2026-08-05 | $1,48 | -4,52 % | $1,55 | $1,56 | $1,46 | 23,10K |
| 2026-08-04 | $1,55 | +4,73 % | $1,48 | $1,58 | $1,48 | 35,60K |
| 2026-08-03 | $1,48 | +8,03 % | $1,43 | $1,53 | $1,40 | 36,70K |
| 2026-07-31 | $1,37 | -2,14 % | $1,42 | $1,48 | $1,35 | 41,30K |
| 2026-07-30 | $1,40 | +6,87 % | $1,34 | $1,45 | $1,33 | 53,80K |
| 2026-07-29 | $1,31 | -7,09 % | $1,38 | $1,41 | $1,31 | 33,30K |
| 2026-07-28 | $1,41 | -0,70 % | $1,39 | $1,45 | $1,33 | 26,80K |
| 2026-07-27 | $1,42 | +2,90 % | $1,39 | $1,44 | $1,38 | 20,30K |
| 2026-07-24 | $1,38 | -11,54 % | $1,56 | $1,64 | $1,35 | 99,80K |
| 2026-07-23 | $1,56 | +22,83 % | $1,25 | $1,63 | $1,25 | 401,50K |
| 2026-07-22 | $1,27 | -7,97 % | $1,36 | $1,38 | $1,26 | 49,50K |
| 2026-07-21 | $1,38 | +3,76 % | $1,33 | $1,46 | $1,26 | 61,30K |
| 2026-07-20 | $1,33 | -4,32 % | $1,36 | $1,43 | $1,33 | 31,70K |
| 2026-07-17 | $1,39 | -8,55 % | $1,49 | $1,49 | $1,35 | 51,20K |
| 2026-07-16 | $1,52 | -0,65 % | $1,54 | $1,62 | $1,50 | 58,50K |
| 2026-07-15 | $1,53 | -4,38 % | $1,60 | $1,68 | $1,49 | 80,10K |
| 2026-07-14 | $1,60 | -4,19 % | $1,69 | $1,69 | $1,60 | 75,80K |
| 2026-07-13 | $1,67 | -9,73 % | $1,86 | $1,86 | $1,64 | 111,40K |
| 2026-07-10 | $1,85 | -6,57 % | $2,03 | $2,05 | $1,85 | 67,40K |
| 2026-07-09 | $1,98 | +2,59 % | $1,94 | $2,04 | $1,94 | 22,20K |
| 2026-07-08 | $1,93 | -2,53 % | $1,95 | $1,96 | $1,91 | 25,40K |
| 2026-07-07 | $1,98 | -3,88 % | $2,09 | $2,11 | $1,96 | 39,00K |
| 2026-07-06 | $2,06 | +9,57 % | $1,92 | $2,17 | $1,88 | 88,50K |
| 2026-07-02 | $1,88 | -4,81 % | $1,96 | $2,06 | $1,88 | 34,60K |
| 2026-07-01 | $1,98 | +2,33 % | $1,92 | $2,10 | $1,91 | 31,10K |
| 2026-06-30 | $1,93 | 0,00 % | $1,92 | $1,99 | $1,92 | 28,70K |
| 2026-06-29 | $1,93 | -4,93 % | $1,98 | $2,10 | $1,86 | 73,30K |
| 2026-06-26 | $2,03 | +11,54 % | $1,81 | $2,08 | $1,81 | 91,10K |
| 2026-06-25 | $1,82 | -6,19 % | $1,94 | $2,05 | $1,81 | 55,30K |
| 2026-06-24 | $1,94 | -8,49 % | $2,07 | $2,10 | $1,93 | 39,70K |
| 2026-06-23 | $2,12 | -0,93 % | $2,06 | $2,19 | $2,00 | 39,00K |
| 2026-06-22 | $2,14 | -3,60 % | $2,20 | $2,26 | $2,12 | 35,70K |
| 2026-06-18 | $2,22 | -3,06 % | $2,30 | $2,35 | $2,21 | 39,90K |
| 2026-06-17 | $2,29 | +8,53 % | $2,12 | $2,40 | $2,12 | 71,00K |
| 2026-06-16 | $2,11 | -1,40 % | $2,12 | $2,24 | $2,09 | 30,20K |
| 2026-06-15 | $2,14 | +2,39 % | $2,17 | $2,24 | $2,11 | 67,90K |
| 2026-06-12 | $2,09 | +1,46 % | $2,05 | $2,23 | $1,98 | 54,30K |
| 2026-06-11 | $2,06 | +3,52 % | $2,06 | $2,11 | $1,98 | 47,80K |
| 2026-06-10 | $1,99 | -1,49 % | $1,97 | $2,11 | $1,95 | 77,70K |
| 2026-06-09 | $2,02 | -4,27 % | $2,11 | $2,18 | $1,91 | 89,30K |
| 2026-06-08 | $2,11 | +0,48 % | $2,15 | $2,24 | $2,08 | 87,40K |
| 2026-06-05 | $2,10 | -9,09 % | $2,29 | $2,31 | $2,02 | 98,30K |
| 2026-06-04 | $2,31 | +2,21 % | $2,34 | $2,39 | $2,25 | 62,50K |
| 2026-06-03 | $2,26 | -11,72 % | $2,55 | $2,60 | $2,25 | 136,50K |
| 2026-06-02 | $2,56 | 0,00 % | $2,58 | $2,74 | $2,51 | 113,50K |
| 2026-06-01 | $2,56 | +2,81 % | $2,49 | $2,77 | $2,45 | 255,40K |
| 2026-05-29 | $2,49 | +1,22 % | $2,47 | $2,53 | $2,40 | 90,70K |
| 2026-05-28 | $2,46 | +11,31 % | $2,18 | $2,49 | $2,15 | 103,50K |
| 2026-05-27 | $2,21 | -1,78 % | $2,28 | $2,28 | $2,15 | 68,50K |
| 2026-05-26 | $2,25 | -7,79 % | $2,40 | $2,45 | $2,22 | 98,80K |