Reliance Global Group, Inc. EZRA
NASDAQ · Vereinigte Staaten · Finanzen
$2,35+0,07 (+3,07 %)
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 | $2,35 | +3,07 % | $2,29 | $2,57 | $2,05 | 2,30M |
| 2026-09-30 | $2,28 | -12,64 % | $2,64 | $2,68 | $2,27 | 82,90K |
| 2026-09-29 | $2,61 | -0,38 % | $2,72 | $2,77 | $2,54 | 19,90K |
| 2026-09-28 | $2,62 | -2,24 % | $2,69 | $2,74 | $2,61 | 14,40K |
| 2026-09-25 | $2,68 | -0,74 % | $2,78 | $2,85 | $2,63 | 10,40K |
| 2026-09-24 | $2,70 | +0,37 % | $2,75 | $2,76 | $2,62 | 15,00K |
| 2026-09-23 | $2,69 | 0,00 % | $2,83 | $2,86 | $2,68 | 22,50K |
| 2026-09-22 | $2,69 | +1,51 % | $2,68 | $2,78 | $2,59 | 30,10K |
| 2026-09-21 | $2,65 | +1,15 % | $2,64 | $2,69 | $2,61 | 22,00K |
| 2026-09-18 | $2,62 | -1,13 % | $2,67 | $2,71 | $2,62 | 26,10K |
| 2026-09-17 | $2,65 | -1,12 % | $2,63 | $2,79 | $2,60 | 50,40K |
| 2026-09-16 | $2,68 | +0,37 % | $2,69 | $2,86 | $2,63 | 44,70K |
| 2026-09-15 | $2,67 | -3,26 % | $2,73 | $2,73 | $2,67 | 11,70K |
| 2026-09-14 | $2,76 | +2,22 % | $2,79 | $2,87 | $2,73 | 18,70K |
| 2026-09-11 | $2,70 | -0,74 % | $2,75 | $2,81 | $2,70 | 34,40K |
| 2026-09-10 | $2,72 | -2,51 % | $2,79 | $2,85 | $2,69 | 20,00K |
| 2026-09-09 | $2,79 | +2,95 % | $2,73 | $2,99 | $2,58 | 65,10K |
| 2026-09-08 | $2,71 | -4,24 % | $2,78 | $2,84 | $2,71 | 46,50K |
| 2026-09-04 | $2,83 | -0,35 % | $2,80 | $2,86 | $2,73 | 55,70K |
| 2026-09-03 | $2,84 | +4,03 % | $2,73 | $3,01 | $2,66 | 160,00K |
| 2026-09-02 | $2,73 | -1,44 % | $2,77 | $2,93 | $2,73 | 34,70K |
| 2026-09-01 | $2,77 | -3,82 % | $2,82 | $2,82 | $2,67 | 34,40K |
| 2026-08-31 | $2,88 | +6,27 % | $2,65 | $2,97 | $2,65 | 37,10K |
| 2026-08-28 | $2,71 | -5,24 % | $2,69 | $2,93 | $2,65 | 76,10K |
| 2026-08-27 | $2,86 | +1,06 % | $2,79 | $2,93 | $2,78 | 122,70K |
| 2026-08-26 | $2,83 | +0,71 % | $2,93 | $2,93 | $2,80 | 17,10K |
| 2026-08-25 | $2,81 | -7,26 % | $2,99 | $2,99 | $2,78 | 54,40K |
| 2026-08-24 | $3,03 | +0,33 % | $3,03 | $3,13 | $2,88 | 107,20K |
| 2026-08-21 | $3,02 | +21,04 % | $2,53 | $3,24 | $2,42 | 585,00K |
| 2026-08-20 | $2,49 | +3,96 % | $2,39 | $2,66 | $2,39 | 77,10K |
| 2026-08-19 | $2,40 | +3,90 % | $2,24 | $2,51 | $2,24 | 87,90K |
| 2026-08-18 | $2,31 | +4,52 % | $2,17 | $2,37 | $2,17 | 78,40K |
| 2026-08-17 | $2,21 | -10,16 % | $2,42 | $2,43 | $2,19 | 117,80K |
| 2026-08-14 | $2,46 | +5,13 % | $2,33 | $2,55 | $2,28 | 98,70K |
| 2026-08-13 | $2,34 | -0,43 % | $2,31 | $2,40 | $2,27 | 35,50K |
| 2026-08-12 | $2,35 | -0,42 % | $2,38 | $2,40 | $2,20 | 96,90K |
| 2026-08-11 | $2,36 | -5,98 % | $2,51 | $2,59 | $2,34 | 148,90K |
| 2026-08-10 | $2,51 | -1,57 % | $2,50 | $2,64 | $2,41 | 86,50K |
| 2026-08-07 | $2,55 | -0,78 % | $2,59 | $2,67 | $2,29 | 322,90K |
| 2026-08-06 | $2,57 | +7,98 % | $2,38 | $2,69 | $2,29 | 523,30K |
| 2026-08-05 | $2,38 | +7,21 % | $2,21 | $2,42 | $2,17 | 647,20K |
| 2026-08-04 | $2,22 | -16,23 % | $2,55 | $2,56 | $2,08 | 1,64M |
| 2026-08-03 | $2,65 | +45,60 % | $3,19 | $4,60 | $2,35 | 108,93M |
| 2026-07-31 | $1,82 | -7,85 % | $1,99 | $2,02 | $1,75 | 105,80K |
| 2026-07-30 | $1,98 | +10,34 % | $1,85 | $2,09 | $1,82 | 502,10K |
| 2026-07-29 | $1,79 | -9,60 % | $1,97 | $1,97 | $1,75 | 121,10K |
| 2026-07-28 | $1,98 | -5,26 % | $2,06 | $2,10 | $1,96 | 171,20K |
| 2026-07-27 | $2,09 | -2,79 % | $2,15 | $2,15 | $2,07 | 28,10K |
| 2026-07-24 | $2,15 | -3,15 % | $2,28 | $2,28 | $2,11 | 29,10K |
| 2026-07-23 | $2,22 | 0,00 % | $2,30 | $2,30 | $2,16 | 56,20K |
| 2026-07-22 | $2,22 | -3,06 % | $2,39 | $2,39 | $2,13 | 239,10K |
| 2026-07-21 | $2,29 | +1,78 % | $2,28 | $2,34 | $2,21 | 338,00K |
| 2026-07-20 | $2,25 | -1,32 % | $2,33 | $2,33 | $2,21 | 55,90K |
| 2026-07-17 | $2,28 | +2,01 % | $2,18 | $2,36 | $2,03 | 75,70K |
| 2026-07-16 | $2,23 | -13,71 % | $2,55 | $2,59 | $2,22 | 89,20K |
| 2026-07-15 | $2,59 | 0,00 % | $2,59 | $2,62 | $2,55 | 34,10K |
| 2026-07-14 | $2,59 | +0,39 % | $2,54 | $2,63 | $2,50 | 39,80K |
| 2026-07-13 | $2,58 | -5,84 % | $2,72 | $2,74 | $2,56 | 29,20K |
| 2026-07-10 | $2,74 | -4,20 % | $2,82 | $2,90 | $2,71 | 51,10K |
| 2026-07-09 | $2,86 | -1,04 % | $2,92 | $2,92 | $2,71 | 66,70K |
| 2026-07-08 | $2,89 | -1,03 % | $2,90 | $2,98 | $2,80 | 56,40K |
| 2026-07-07 | $2,92 | -3,47 % | $3,06 | $3,10 | $2,85 | 52,90K |
| 2026-07-06 | $3,03 | -1,79 % | $3,10 | $3,12 | $2,93 | 114,60K |
| 2026-07-02 | $3,08 | -4,94 % | $3,27 | $3,46 | $3,05 | 92,10K |
| 2026-07-01 | $3,24 | -0,31 % | $3,21 | $3,30 | $3,14 | 76,90K |
| 2026-06-30 | $3,25 | -0,31 % | $3,27 | $3,33 | $3,20 | 29,40K |
| 2026-06-29 | $3,26 | -4,96 % | $3,34 | $3,43 | $3,03 | 84,30K |
| 2026-06-26 | $3,43 | +3,31 % | $3,34 | $3,43 | $3,32 | 19,70K |
| 2026-06-25 | $3,32 | -3,91 % | $3,50 | $3,57 | $3,28 | 88,90K |
| 2026-06-24 | $3,45 | -1,00 % | $3,52 | $3,69 | $3,32 | 68,40K |
| 2026-06-23 | $3,49 | -7,18 % | $3,70 | $3,77 | $3,43 | 147,40K |
| 2026-06-22 | $3,76 | +8,36 % | $3,48 | $4,02 | $3,30 | 670,90K |
| 2026-06-18 | $3,47 | -0,57 % | $3,45 | $3,59 | $3,42 | 29,90K |
| 2026-06-17 | $3,49 | -1,13 % | $3,46 | $3,74 | $3,45 | 70,00K |
| 2026-06-16 | $3,53 | -0,56 % | $3,55 | $3,58 | $3,41 | 22,30K |
| 2026-06-15 | $3,55 | +0,28 % | $3,51 | $3,65 | $3,45 | 21,30K |
| 2026-06-12 | $3,54 | -3,28 % | $3,66 | $3,67 | $3,40 | 26,50K |
| 2026-06-11 | $3,66 | +5,17 % | $3,50 | $3,69 | $3,50 | 48,50K |
| 2026-06-10 | $3,48 | -4,13 % | $3,46 | $3,69 | $3,21 | 117,50K |
| 2026-06-09 | $3,63 | -1,63 % | $3,64 | $3,65 | $3,48 | 187,20K |
| 2026-06-08 | $3,69 | +3,80 % | $3,48 | $3,69 | $3,25 | 55,40K |
| 2026-06-05 | $3,56 | -5,20 % | $3,74 | $3,89 | $3,50 | 80,40K |
| 2026-06-04 | $3,75 | +1,08 % | $3,69 | $3,75 | $3,60 | 23,40K |
| 2026-06-03 | $3,71 | -4,87 % | $3,93 | $3,94 | $3,60 | 124,80K |
| 2026-06-02 | $3,90 | -5,11 % | $4,05 | $4,05 | $3,75 | 92,10K |
| 2026-06-01 | $4,11 | +4,58 % | $3,85 | $4,14 | $3,79 | 265,50K |
| 2026-05-29 | $3,93 | +6,50 % | $4,04 | $4,18 | $3,80 | 450,70K |
| 2026-05-28 | $3,69 | -4,90 % | $3,86 | $3,87 | $3,45 | 358,40K |
| 2026-05-27 | $3,88 | -2,51 % | $4,00 | $4,06 | $3,71 | 102,20K |
| 2026-05-26 | $3,98 | -0,50 % | $4,22 | $4,35 | $3,75 | 181,30K |