REalloys Inc. ALOY
NASDAQ · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$7,91-0,26 (-3,24 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $7,91 | -3,21 % | $8,10 | $8,21 | $7,84 | 833,81K |
| 2026-09-30 | $8,17 | +2,13 % | $8,13 | $8,49 | $8,08 | 1,84M |
| 2026-09-29 | $8,00 | -4,99 % | $8,60 | $8,70 | $7,99 | 2,35M |
| 2026-09-28 | $8,42 | -5,39 % | $8,56 | $8,70 | $8,36 | 1,58M |
| 2026-09-25 | $8,90 | +4,46 % | $8,60 | $8,90 | $8,38 | 1,73M |
| 2026-09-24 | $8,52 | -1,73 % | $8,38 | $8,65 | $8,13 | 1,63M |
| 2026-09-23 | $8,67 | -3,99 % | $8,90 | $8,90 | $8,54 | 1,55M |
| 2026-09-22 | $9,03 | -3,22 % | $9,40 | $9,42 | $8,83 | 1,98M |
| 2026-09-21 | $9,33 | +12,95 % | $8,80 | $9,35 | $8,70 | 2,96M |
| 2026-09-18 | $8,26 | +0,12 % | $8,27 | $8,37 | $8,01 | 4,56M |
| 2026-09-17 | $8,25 | +1,23 % | $8,61 | $8,67 | $8,25 | 1,93M |
| 2026-09-16 | $8,15 | -3,72 % | $8,54 | $8,59 | $7,93 | 2,37M |
| 2026-09-15 | $8,47 | -0,65 % | $8,45 | $8,52 | $8,28 | 1,42M |
| 2026-09-14 | $8,52 | +1,31 % | $8,22 | $8,65 | $8,12 | 2,07M |
| 2026-09-11 | $8,41 | -4,32 % | $8,88 | $8,88 | $8,36 | 2,47M |
| 2026-09-10 | $8,79 | -7,86 % | $9,25 | $9,32 | $8,76 | 2,60M |
| 2026-09-09 | $9,54 | -5,45 % | $10,05 | $10,34 | $9,51 | 1,80M |
| 2026-09-08 | $10,09 | -0,10 % | $10,03 | $10,55 | $10,00 | 1,54M |
| 2026-09-04 | $10,10 | +0,40 % | $10,06 | $10,66 | $9,96 | 1,33M |
| 2026-09-03 | $10,06 | -1,47 % | $10,21 | $10,40 | $9,97 | 1,16M |
| 2026-09-02 | $10,21 | +2,30 % | $10,11 | $10,46 | $9,73 | 1,78M |
| 2026-09-01 | $9,98 | -3,57 % | $10,00 | $10,26 | $9,81 | 2,31M |
| 2026-08-31 | $10,35 | -0,48 % | $10,32 | $10,59 | $10,12 | 1,20M |
| 2026-08-28 | $10,40 | -8,93 % | $11,20 | $11,34 | $10,38 | 2,04M |
| 2026-08-27 | $11,42 | -1,13 % | $11,53 | $11,68 | $11,25 | 1,16M |
| 2026-08-26 | $11,55 | -5,02 % | $11,77 | $12,32 | $11,40 | 1,42M |
| 2026-08-25 | $12,16 | +9,65 % | $11,33 | $12,20 | $11,12 | 2,21M |
| 2026-08-24 | $11,09 | -11,28 % | $11,90 | $12,17 | $11,02 | 2,69M |
| 2026-08-21 | $12,50 | +12,92 % | $11,31 | $12,50 | $11,12 | 2,90M |
| 2026-08-20 | $11,07 | -11,51 % | $12,06 | $12,19 | $10,93 | 3,07M |
| 2026-08-19 | $12,51 | -7,33 % | $13,45 | $13,65 | $12,40 | 2,08M |
| 2026-08-18 | $13,50 | -2,56 % | $13,19 | $14,03 | $13,08 | 1,89M |
| 2026-08-17 | $13,85 | -5,88 % | $14,66 | $14,66 | $12,65 | 3,28M |
| 2026-08-14 | $14,72 | +13,67 % | $13,23 | $15,35 | $13,12 | 5,13M |
| 2026-08-13 | $12,95 | +3,27 % | $12,54 | $13,39 | $12,06 | 2,65M |
| 2026-08-12 | $12,54 | -1,65 % | $13,13 | $13,45 | $12,48 | 1,98M |
| 2026-08-11 | $12,75 | -1,81 % | $12,58 | $13,13 | $12,43 | 2,14M |
| 2026-08-10 | $12,98 | +5,83 % | $13,06 | $13,45 | $12,43 | 4,69M |
| 2026-08-07 | $12,27 | +14,78 % | $11,00 | $12,48 | $11,00 | 3,90M |
| 2026-08-06 | $10,69 | +10,21 % | $9,62 | $10,89 | $9,32 | 2,84M |
| 2026-08-05 | $9,70 | -11,09 % | $11,35 | $11,35 | $9,66 | 3,98M |
| 2026-08-04 | $10,91 | +10,43 % | $10,22 | $11,09 | $9,99 | 3,94M |
| 2026-08-03 | $9,88 | +12,53 % | $8,96 | $10,46 | $8,71 | 4,00M |
| 2026-07-31 | $8,78 | -0,40 % | $9,26 | $9,50 | $8,70 | 4,31M |
| 2026-07-30 | $8,81 | +17,69 % | $7,97 | $8,86 | $7,56 | 4,41M |
| 2026-07-29 | $7,49 | +2,18 % | $7,74 | $8,50 | $7,38 | 7,18M |
| 2026-07-28 | $7,33 | -5,42 % | $7,73 | $7,95 | $7,08 | 2,23M |
| 2026-07-27 | $7,75 | +10,32 % | $7,19 | $7,82 | $7,18 | 2,39M |
| 2026-07-24 | $7,03 | -5,96 % | $7,53 | $7,57 | $6,82 | 3,14M |
| 2026-07-23 | $7,47 | -8,79 % | $8,00 | $8,17 | $7,33 | 3,17M |
| 2026-07-22 | $8,19 | -9,00 % | $8,89 | $9,08 | $8,16 | 1,73M |
| 2026-07-21 | $9,00 | +7,14 % | $8,57 | $9,25 | $8,56 | 1,98M |
| 2026-07-20 | $8,40 | -5,46 % | $8,99 | $9,02 | $7,99 | 2,83M |
| 2026-07-17 | $8,89 | -9,24 % | $9,46 | $9,80 | $8,88 | 1,91M |
| 2026-07-16 | $9,79 | -9,69 % | $10,68 | $10,80 | $9,35 | 2,36M |
| 2026-07-15 | $10,84 | +0,65 % | $10,71 | $11,00 | $10,48 | 1,06M |
| 2026-07-14 | $10,77 | -2,71 % | $11,23 | $11,23 | $10,48 | 1,17M |
| 2026-07-13 | $11,07 | -9,85 % | $12,00 | $12,10 | $10,61 | 2,31M |
| 2026-07-10 | $12,28 | -5,39 % | $13,00 | $13,49 | $12,26 | 1,20M |
| 2026-07-09 | $12,98 | +0,62 % | $12,92 | $13,44 | $12,75 | 1,10M |
| 2026-07-08 | $12,90 | +5,91 % | $11,95 | $13,25 | $11,95 | 1,59M |
| 2026-07-07 | $12,18 | -4,40 % | $12,56 | $12,66 | $11,46 | 2,56M |
| 2026-07-06 | $12,74 | -4,07 % | $13,28 | $14,01 | $12,56 | 2,90M |
| 2026-07-02 | $13,28 | -11,41 % | $15,23 | $15,99 | $13,06 | 3,24M |
| 2026-07-01 | $14,99 | +3,74 % | $14,78 | $16,00 | $14,00 | 2,88M |
| 2026-06-30 | $14,45 | +1,55 % | $14,45 | $14,85 | $13,62 | 2,44M |
| 2026-06-29 | $14,23 | -3,07 % | $14,78 | $14,78 | $13,30 | 2,08M |
| 2026-06-26 | $14,68 | +3,02 % | $13,87 | $15,40 | $13,64 | 10,54M |
| 2026-06-25 | $14,25 | -14,52 % | $16,59 | $16,60 | $13,30 | 4,29M |
| 2026-06-24 | $16,67 | -13,04 % | $19,03 | $19,03 | $16,30 | 2,52M |
| 2026-06-23 | $19,17 | -2,69 % | $18,09 | $20,59 | $17,95 | 2,59M |
| 2026-06-22 | $19,70 | +10,80 % | $18,20 | $19,76 | $18,10 | 2,56M |
| 2026-06-18 | $17,78 | +7,04 % | $17,00 | $17,95 | $16,14 | 6,91M |
| 2026-06-17 | $16,61 | +13,85 % | $14,92 | $16,75 | $14,42 | 2,64M |
| 2026-06-16 | $14,59 | -5,26 % | $15,63 | $16,56 | $14,48 | 2,66M |
| 2026-06-15 | $15,40 | +1,18 % | $16,48 | $17,78 | $15,17 | 2,75M |
| 2026-06-12 | $15,22 | +8,25 % | $14,40 | $16,71 | $14,21 | 4,03M |
| 2026-06-11 | $14,06 | +1,08 % | $13,89 | $14,40 | $13,38 | 1,75M |
| 2026-06-10 | $13,91 | +11,01 % | $12,31 | $14,16 | $12,25 | 2,92M |
| 2026-06-09 | $12,53 | -11,57 % | $14,12 | $14,12 | $11,95 | 2,88M |
| 2026-06-08 | $14,17 | +13,54 % | $12,95 | $14,67 | $12,16 | 3,36M |
| 2026-06-05 | $12,48 | -9,17 % | $13,60 | $13,72 | $12,02 | 2,37M |
| 2026-06-04 | $13,74 | -0,43 % | $14,10 | $14,13 | $12,81 | 4,04M |
| 2026-06-03 | $13,80 | +18,56 % | $11,37 | $13,83 | $10,38 | 4,90M |
| 2026-06-02 | $11,64 | +5,91 % | $10,77 | $12,17 | $10,72 | 2,65M |
| 2026-06-01 | $10,99 | +19,98 % | $9,39 | $11,47 | $9,34 | 4,24M |
| 2026-05-29 | $9,16 | -5,86 % | $9,94 | $9,95 | $9,08 | 1,96M |
| 2026-05-28 | $9,73 | +2,85 % | $9,50 | $10,14 | $9,29 | 2,06M |
| 2026-05-27 | $9,46 | -10,33 % | $10,41 | $10,41 | $9,06 | 2,19M |
| 2026-05-26 | $10,55 | +7,76 % | $10,08 | $10,73 | $9,71 | 2,47M |