Rare Earths Americas, Inc. REA
AMEX · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$9,63-0,46 (-4,56 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $10,09 | +0,50 % | $10,05 | $10,38 | $10,05 | 107,70K |
| 2026-09-29 | $10,04 | -1,95 % | $10,16 | $10,41 | $10,04 | 112,10K |
| 2026-09-28 | $10,24 | -7,25 % | $10,59 | $10,81 | $10,16 | 139,30K |
| 2026-09-25 | $11,04 | +1,38 % | $10,97 | $11,23 | $10,83 | 79,90K |
| 2026-09-24 | $10,89 | -0,82 % | $10,82 | $11,07 | $10,54 | 120,70K |
| 2026-09-23 | $10,98 | -1,35 % | $10,99 | $11,14 | $10,56 | 153,30K |
| 2026-09-22 | $11,13 | -0,45 % | $11,14 | $11,40 | $10,81 | 121,10K |
| 2026-09-21 | $11,18 | -1,24 % | $11,45 | $11,55 | $10,79 | 131,20K |
| 2026-09-18 | $11,32 | +1,52 % | $11,11 | $11,56 | $10,90 | 529,50K |
| 2026-09-17 | $11,15 | +1,55 % | $11,22 | $11,55 | $11,01 | 84,60K |
| 2026-09-16 | $10,98 | +0,92 % | $10,95 | $11,11 | $10,65 | 71,00K |
| 2026-09-15 | $10,88 | +0,09 % | $10,89 | $11,07 | $10,62 | 69,30K |
| 2026-09-14 | $10,87 | -0,82 % | $10,64 | $11,10 | $10,54 | 61,50K |
| 2026-09-11 | $10,96 | -1,44 % | $11,40 | $11,70 | $10,86 | 47,40K |
| 2026-09-10 | $11,12 | -2,80 % | $11,50 | $11,50 | $10,85 | 88,00K |
| 2026-09-09 | $11,44 | -1,38 % | $11,67 | $12,15 | $11,44 | 71,90K |
| 2026-09-08 | $11,60 | -1,11 % | $11,60 | $12,20 | $11,54 | 103,20K |
| 2026-09-04 | $11,73 | -3,46 % | $11,92 | $12,13 | $11,55 | 86,60K |
| 2026-09-03 | $12,15 | +2,10 % | $12,50 | $12,50 | $11,71 | 115,10K |
| 2026-09-02 | $11,90 | -13,39 % | $13,19 | $13,48 | $11,85 | 189,60K |
| 2026-09-01 | $13,74 | -2,28 % | $13,62 | $14,03 | $13,25 | 105,30K |
| 2026-08-31 | $14,06 | +0,86 % | $13,97 | $14,27 | $13,52 | 67,90K |
| 2026-08-28 | $13,94 | -4,98 % | $14,80 | $14,80 | $13,78 | 72,20K |
| 2026-08-27 | $14,67 | +0,20 % | $14,64 | $14,76 | $14,33 | 79,20K |
| 2026-08-26 | $14,64 | -1,55 % | $14,58 | $14,94 | $14,39 | 53,00K |
| 2026-08-25 | $14,87 | +3,62 % | $14,63 | $14,97 | $14,20 | 72,30K |
| 2026-08-24 | $14,35 | -1,31 % | $14,60 | $15,70 | $14,34 | 163,50K |
| 2026-08-21 | $14,54 | +8,10 % | $13,82 | $14,74 | $13,48 | 112,40K |
| 2026-08-20 | $13,45 | -5,61 % | $14,34 | $14,35 | $13,26 | 70,70K |
| 2026-08-19 | $14,25 | +4,32 % | $13,93 | $14,79 | $13,93 | 61,80K |
| 2026-08-18 | $13,66 | -5,86 % | $14,07 | $14,17 | $13,41 | 60,40K |
| 2026-08-17 | $14,51 | -4,16 % | $15,16 | $15,16 | $13,76 | 126,30K |
| 2026-08-14 | $15,14 | +13,07 % | $13,36 | $15,46 | $13,36 | 182,70K |
| 2026-08-13 | $13,39 | -1,33 % | $13,73 | $14,20 | $13,18 | 64,60K |
| 2026-08-12 | $13,57 | 0,00 % | $13,67 | $14,11 | $13,40 | 70,80K |
| 2026-08-11 | $13,57 | +1,04 % | $13,55 | $14,02 | $13,45 | 69,60K |
| 2026-08-10 | $13,43 | +1,36 % | $13,25 | $13,68 | $12,92 | 97,90K |
| 2026-08-07 | $13,25 | +7,99 % | $12,47 | $13,32 | $12,44 | 128,80K |
| 2026-08-06 | $12,27 | +5,59 % | $11,80 | $13,31 | $11,52 | 224,40K |
| 2026-08-05 | $11,62 | +9,11 % | $10,97 | $12,17 | $10,97 | 159,30K |
| 2026-08-04 | $10,65 | +4,11 % | $10,28 | $10,77 | $10,20 | 144,20K |
| 2026-08-03 | $10,23 | +2,92 % | $10,00 | $10,38 | $9,81 | 112,20K |
| 2026-07-31 | $9,94 | -1,39 % | $10,11 | $10,43 | $9,56 | 149,60K |
| 2026-07-30 | $10,08 | +11,01 % | $9,30 | $10,47 | $8,95 | 241,00K |
| 2026-07-29 | $9,08 | -3,81 % | $9,49 | $9,74 | $8,95 | 169,30K |
| 2026-07-28 | $9,44 | -7,09 % | $10,13 | $10,20 | $9,12 | 127,10K |
| 2026-07-27 | $10,16 | -3,88 % | $10,71 | $11,06 | $9,81 | 146,80K |
| 2026-07-24 | $10,57 | -7,12 % | $11,25 | $11,28 | $10,57 | 125,60K |
| 2026-07-23 | $11,38 | -4,93 % | $11,39 | $11,61 | $11,20 | 55,10K |
| 2026-07-22 | $11,97 | +0,34 % | $11,91 | $12,20 | $11,56 | 46,10K |
| 2026-07-21 | $11,93 | +6,14 % | $11,21 | $12,00 | $11,00 | 146,40K |
| 2026-07-20 | $11,24 | +1,54 % | $11,14 | $11,55 | $11,00 | 90,50K |
| 2026-07-17 | $11,07 | -1,34 % | $11,00 | $11,48 | $10,59 | 80,20K |
| 2026-07-16 | $11,22 | -7,27 % | $11,98 | $12,00 | $10,65 | 191,20K |
| 2026-07-15 | $12,10 | -6,35 % | $12,93 | $13,15 | $11,83 | 140,80K |
| 2026-07-14 | $12,92 | +9,49 % | $11,96 | $13,09 | $11,96 | 90,30K |
| 2026-07-13 | $11,80 | -10,33 % | $13,11 | $13,15 | $11,77 | 84,20K |
| 2026-07-10 | $13,16 | +2,81 % | $12,60 | $13,41 | $12,49 | 170,60K |
| 2026-07-09 | $12,80 | +9,68 % | $11,71 | $12,98 | $11,25 | 194,20K |
| 2026-07-08 | $11,67 | -3,63 % | $12,01 | $12,49 | $11,35 | 188,70K |
| 2026-07-07 | $12,11 | -10,23 % | $13,29 | $13,46 | $11,80 | 219,10K |
| 2026-07-06 | $13,49 | -3,71 % | $14,09 | $14,10 | $13,15 | 259,40K |
| 2026-07-02 | $14,01 | -11,61 % | $15,84 | $16,00 | $14,00 | 146,90K |
| 2026-07-01 | $15,85 | +3,73 % | $15,00 | $16,18 | $14,62 | 178,20K |
| 2026-06-30 | $15,28 | +7,00 % | $14,39 | $15,42 | $14,01 | 152,30K |
| 2026-06-29 | $14,28 | -1,18 % | $14,38 | $14,66 | $13,81 | 183,10K |
| 2026-06-26 | $14,45 | +2,85 % | $14,00 | $14,66 | $13,50 | 81,80K |
| 2026-06-25 | $14,05 | -6,89 % | $15,28 | $15,81 | $13,88 | 207,50K |
| 2026-06-24 | $15,09 | -9,48 % | $16,17 | $16,49 | $15,09 | 101,60K |
| 2026-06-23 | $16,67 | -3,70 % | $16,71 | $17,08 | $15,89 | 141,70K |
| 2026-06-22 | $17,31 | +1,41 % | $17,51 | $17,84 | $16,40 | 179,70K |
| 2026-06-18 | $17,07 | -3,45 % | $17,47 | $18,98 | $17,01 | 292,10K |
| 2026-06-17 | $17,68 | +2,97 % | $17,15 | $18,26 | $17,11 | 140,10K |
| 2026-06-16 | $17,17 | -3,70 % | $17,94 | $17,96 | $16,58 | 166,20K |
| 2026-06-15 | $17,83 | -2,94 % | $19,20 | $19,43 | $17,47 | 115,40K |
| 2026-06-12 | $18,37 | +5,45 % | $17,80 | $19,40 | $17,60 | 138,60K |
| 2026-06-11 | $17,42 | +2,47 % | $17,07 | $17,46 | $16,16 | 221,70K |
| 2026-06-10 | $17,00 | -9,53 % | $18,40 | $18,50 | $17,00 | 212,00K |
| 2026-06-09 | $18,79 | -2,44 % | $19,73 | $20,79 | $18,25 | 220,40K |
| 2026-06-08 | $19,26 | -0,47 % | $19,68 | $20,26 | $19,10 | 110,80K |
| 2026-06-05 | $19,35 | -6,02 % | $21,80 | $21,80 | $19,35 | 214,40K |
| 2026-06-04 | $20,59 | -4,54 % | $21,35 | $21,94 | $20,51 | 155,30K |
| 2026-06-03 | $21,57 | -4,30 % | $23,01 | $23,01 | $21,18 | 113,70K |
| 2026-06-02 | $22,54 | +4,59 % | $21,52 | $23,35 | $21,10 | 212,60K |
| 2026-06-01 | $21,55 | -1,37 % | $22,01 | $22,40 | $21,10 | 129,50K |
| 2026-05-29 | $21,85 | +4,45 % | $21,76 | $21,96 | $21,00 | 135,10K |
| 2026-05-28 | $20,92 | +8,28 % | $19,50 | $21,35 | $19,43 | 181,30K |
| 2026-05-27 | $19,32 | -8,00 % | $20,96 | $21,31 | $19,31 | 184,30K |
| 2026-05-26 | $21,00 | -2,19 % | $22,29 | $22,29 | $20,25 | 174,80K |
| 2026-05-22 | $21,47 | +3,37 % | $21,02 | $22,51 | $20,72 | 149,60K |