RE RE
$0,5100+0,03 (+6,70 %)
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 | $0,51 | +5,00 % | $0,48 | $0,53 | $0,48 | 25,55M |
| 2026-09-30 | $0,48 | +1,23 % | $0,48 | $0,50 | $0,47 | 11,55M |
| 2026-09-29 | $0,48 | +3,14 % | $0,46 | $0,51 | $0,45 | 15,85M |
| 2026-09-28 | $0,46 | -5,79 % | $0,49 | $0,49 | $0,45 | 11,35M |
| 2026-09-27 | $0,49 | -0,10 % | $0,49 | $0,51 | $0,48 | 13,38M |
| 2026-09-26 | $0,49 | +2,68 % | $0,48 | $0,49 | $0,47 | 13,28M |
| 2026-09-25 | $0,48 | +1,74 % | $0,47 | $0,48 | $0,46 | 10,85M |
| 2026-09-24 | $0,47 | +5,15 % | $0,45 | $0,48 | $0,44 | 11,56M |
| 2026-09-23 | $0,45 | -5,29 % | $0,47 | $0,48 | $0,44 | 20,21M |
| 2026-09-22 | $0,47 | +0,75 % | $0,47 | $0,48 | $0,45 | 12,57M |
| 2026-09-21 | $0,47 | +1,69 % | $0,46 | $0,47 | $0,45 | 9,66M |
| 2026-09-20 | $0,46 | -1,52 % | $0,47 | $0,47 | $0,45 | 8,10M |
| 2026-09-19 | $0,47 | +1,67 % | $0,46 | $0,47 | $0,45 | 12,63M |
| 2026-09-18 | $0,46 | +3,37 % | $0,44 | $0,46 | $0,44 | 9,99M |
| 2026-09-17 | $0,44 | +0,68 % | $0,44 | $0,45 | $0,43 | 8,38M |
| 2026-09-16 | $0,44 | +5,65 % | $0,42 | $0,44 | $0,42 | 14,98M |
| 2026-09-15 | $0,42 | -4,25 % | $0,44 | $0,44 | $0,41 | 11,35M |
| 2026-09-14 | $0,44 | +2,53 % | $0,43 | $0,44 | $0,42 | 8,50M |
| 2026-09-13 | $0,43 | -3,53 % | $0,44 | $0,45 | $0,42 | 7,45M |
| 2026-09-12 | $0,44 | -2,74 % | $0,45 | $0,45 | $0,44 | 7,44M |
| 2026-09-11 | $0,45 | +4,82 % | $0,43 | $0,45 | $0,42 | 14,19M |
| 2026-09-10 | $0,43 | +1,83 % | $0,42 | $0,47 | $0,42 | 30,57M |
| 2026-09-09 | $0,42 | -6,53 % | $0,45 | $0,46 | $0,41 | 17,15M |
| 2026-09-08 | $0,45 | -1,71 % | $0,46 | $0,47 | $0,45 | 12,82M |
| 2026-09-07 | $0,46 | +0,57 % | $0,46 | $0,46 | $0,44 | 13,26M |
| 2026-09-06 | $0,46 | +2,08 % | $0,45 | $0,46 | $0,44 | 13,84M |
| 2026-09-05 | $0,45 | +3,10 % | $0,44 | $0,46 | $0,44 | 12,72M |
| 2026-09-04 | $0,44 | -6,56 % | $0,47 | $0,47 | $0,43 | 15,06M |
| 2026-09-03 | $0,47 | +1,10 % | $0,46 | $0,48 | $0,44 | 15,54M |
| 2026-09-02 | $0,46 | -3,55 % | $0,48 | $0,48 | $0,46 | 11,77M |
| 2026-09-01 | $0,48 | -1,87 % | $0,49 | $0,49 | $0,47 | 12,46M |
| 2026-08-31 | $0,49 | +4,29 % | $0,47 | $0,49 | $0,46 | 15,43M |
| 2026-08-30 | $0,47 | -4,66 % | $0,49 | $0,51 | $0,46 | 20,86M |
| 2026-08-29 | $0,49 | -4,69 % | $0,52 | $0,52 | $0,49 | 15,56M |
| 2026-08-28 | $0,52 | -3,92 % | $0,54 | $0,54 | $0,51 | 27,80M |
| 2026-08-27 | $0,54 | +2,33 % | $0,52 | $0,55 | $0,51 | 39,28M |
| 2026-08-26 | $0,52 | -4,98 % | $0,55 | $0,58 | $0,51 | 631,35M |
| 2026-08-25 | $0,55 | +2,79 % | $0,54 | $0,59 | $0,54 | 199,29M |
| 2026-08-24 | $0,54 | -0,87 % | $0,54 | $0,57 | $0,51 | 91,39M |
| 2026-08-23 | $0,54 | +7,63 % | $0,50 | $0,55 | $0,50 | 320,96M |
| 2026-08-22 | $0,50 | -3,95 % | $0,52 | $0,62 | $0,50 | 279,64M |
| 2026-08-21 | $0,52 | +2,87 % | $0,51 | $0,54 | $0,47 | 279,24M |
| 2026-08-20 | $0,51 | -5,12 % | $0,54 | $0,56 | $0,50 | 141,33M |
| 2026-08-19 | $0,54 | +35,39 % | $0,40 | $0,54 | $0,39 | 155,73M |
| 2026-08-18 | $0,40 | -2,11 % | $0,41 | $0,41 | $0,39 | 12,57M |
| 2026-08-17 | $0,41 | -3,43 % | $0,42 | $0,43 | $0,40 | 18,03M |
| 2026-08-16 | $0,42 | -8,92 % | $0,46 | $0,47 | $0,42 | 23,67M |
| 2026-08-15 | $0,46 | +3,76 % | $0,44 | $0,47 | $0,44 | 20,14M |
| 2026-08-14 | $0,44 | +0,69 % | $0,44 | $0,46 | $0,42 | 23,22M |
| 2026-08-13 | $0,44 | +2,16 % | $0,43 | $0,47 | $0,43 | 36,55M |
| 2026-08-12 | $0,43 | +3,02 % | $0,42 | $0,45 | $0,42 | 28,49M |
| 2026-08-11 | $0,42 | +2,09 % | $0,41 | $0,44 | $0,41 | 31,53M |
| 2026-08-10 | $0,41 | +1,35 % | $0,40 | $0,45 | $0,40 | 48,00M |
| 2026-08-09 | $0,40 | -0,80 % | $0,41 | $0,42 | $0,40 | 26,73M |
| 2026-08-08 | $0,41 | +4,44 % | $0,39 | $0,47 | $0,39 | 65,94M |
| 2026-08-07 | $0,39 | -1,28 % | $0,40 | $0,41 | $0,38 | 18,88M |
| 2026-08-06 | $0,40 | +2,79 % | $0,39 | $0,43 | $0,37 | 26,71M |
| 2026-08-05 | $0,39 | -0,03 % | $0,39 | $0,40 | $0,38 | 18,76M |
| 2026-08-04 | $0,39 | -4,92 % | $0,41 | $0,41 | $0,38 | 14,01M |
| 2026-08-03 | $0,41 | -3,70 % | $0,42 | $0,43 | $0,39 | 19,02M |
| 2026-08-02 | $0,42 | -4,60 % | $0,44 | $0,45 | $0,41 | 15,20M |
| 2026-08-01 | $0,44 | -0,45 % | $0,44 | $0,45 | $0,44 | 13,77M |
| 2026-07-31 | $0,44 | -0,79 % | $0,45 | $0,46 | $0,43 | 27,24M |
| 2026-07-30 | $0,45 | -10,07 % | $0,50 | $0,51 | $0,44 | 56,00M |
| 2026-07-29 | $0,50 | +9,72 % | $0,45 | $0,53 | $0,40 | 64,55M |
| 2026-07-28 | $0,45 | +0,87 % | $0,45 | $0,47 | $0,44 | 34,56M |
| 2026-07-27 | $0,45 | -6,75 % | $0,48 | $0,51 | $0,45 | 51,47M |
| 2026-07-26 | $0,48 | -11,99 % | $0,55 | $0,57 | $0,48 | 52,76M |
| 2026-07-25 | $0,55 | -6,40 % | $0,58 | $0,63 | $0,54 | 94,67M |
| 2026-07-24 | $0,58 | +5,22 % | $0,55 | $0,67 | $0,55 | 163,66M |
| 2026-07-23 | $0,56 | +16,84 % | $0,48 | $0,56 | $0,46 | 97,65M |
| 2026-07-22 | $0,48 | +20,62 % | $0,39 | $0,49 | $0,39 | 684,98M |
| 2026-07-21 | $0,39 | +5,00 % | $0,38 | $0,39 | $0,36 | 80,25M |
| 2026-07-20 | $0,38 | -4,64 % | $0,39 | $0,39 | $0,36 | 37,49M |
| 2026-07-19 | $0,39 | -0,58 % | $0,40 | $0,43 | $0,37 | 166,93M |
| 2026-07-18 | $0,40 | -11,62 % | $0,45 | $0,45 | $0,38 | 67,99M |
| 2026-07-17 | $0,45 | -8,52 % | $0,49 | $0,49 | $0,44 | 249,36M |
| 2026-07-16 | $0,49 | +0,20 % | $0,49 | $0,54 | $0,48 | 88,36M |
| 2026-07-15 | $0,49 | -7,34 % | $0,53 | $0,53 | $0,48 | 55,66M |
| 2026-07-14 | $0,53 | +0,16 % | $0,53 | $0,55 | $0,52 | 17,46M |
| 2026-07-13 | $0,53 | -5,56 % | $0,56 | $0,56 | $0,51 | 35,03M |
| 2026-07-12 | $0,56 | -4,11 % | $0,58 | $0,59 | $0,56 | 19,02M |
| 2026-07-11 | $0,58 | +1,24 % | $0,57 | $0,60 | $0,57 | 31,29M |
| 2026-07-10 | $0,57 | -1,87 % | $0,58 | $0,59 | $0,57 | 22,72M |
| 2026-07-09 | $0,58 | -2,88 % | $0,60 | $0,62 | $0,58 | 29,99M |
| 2026-07-08 | $0,60 | -4,38 % | $0,63 | $0,65 | $0,59 | 37,56M |
| 2026-07-07 | $0,63 | -4,10 % | $0,66 | $0,75 | $0,63 | 82,33M |
| 2026-07-06 | $0,66 | +1,77 % | $0,65 | $0,66 | $0,60 | 94,78M |
| 2026-07-05 | $0,65 | +1,58 % | $0,64 | $0,68 | $0,62 | 60,96M |
| 2026-07-04 | $0,64 | +2,29 % | $0,62 | $0,65 | $0,61 | 48,19M |