Real REMAX Group Inc. REAX
NASDAQ · Vereinigte Staaten · Finanzen
$16,08-0,28 (-1,71 %)
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 | $16,08 | -1,71 % | $16,43 | $16,62 | $15,68 | 520,50K |
| 2026-09-30 | $16,36 | -0,37 % | $16,84 | $16,91 | $16,25 | 511,40K |
| 2026-09-29 | $16,42 | +2,43 % | $16,19 | $16,62 | $15,76 | 467,90K |
| 2026-09-28 | $16,03 | -2,43 % | $16,28 | $16,89 | $15,70 | 636,80K |
| 2026-09-25 | $16,43 | +6,14 % | $15,33 | $17,18 | $15,21 | 991,40K |
| 2026-09-24 | $15,48 | +2,31 % | $15,25 | $15,55 | $14,26 | 1,16M |
| 2026-09-23 | $15,13 | -11,68 % | $16,99 | $16,99 | $14,95 | 1,19M |
| 2026-09-22 | $17,13 | -0,46 % | $16,79 | $17,53 | $16,58 | 825,50K |
| 2026-09-21 | $17,21 | +4,11 % | $16,52 | $17,47 | $16,16 | 864,90K |
| 2026-09-18 | $16,53 | -6,13 % | $17,37 | $17,58 | $16,10 | 1,19M |
| 2026-09-17 | $17,61 | -7,41 % | $19,21 | $19,60 | $17,50 | 1,47M |
| 2026-09-16 | $19,02 | -1,30 % | $19,03 | $19,62 | $18,37 | 702,00K |
| 2026-09-15 | $19,27 | -2,73 % | $19,70 | $20,07 | $18,78 | 585,20K |
| 2026-09-14 | $19,81 | -2,32 % | $19,79 | $20,75 | $19,68 | 746,60K |
| 2026-09-11 | $20,28 | +9,44 % | $18,56 | $20,40 | $18,56 | 691,90K |
| 2026-09-10 | $18,53 | -10,61 % | $20,50 | $20,74 | $18,13 | 923,50K |
| 2026-09-09 | $20,73 | +0,17 % | $20,70 | $21,22 | $19,79 | 695,20K |
| 2026-09-08 | $20,69 | +10,85 % | $19,00 | $20,89 | $19,00 | 1,02M |
| 2026-09-04 | $18,67 | +1,47 % | $18,15 | $18,75 | $17,87 | 483,30K |
| 2026-09-03 | $18,40 | +2,05 % | $18,40 | $18,94 | $18,06 | 698,60K |
| 2026-09-02 | $18,03 | -0,22 % | $18,28 | $18,63 | $17,93 | 785,30K |
| 2026-09-01 | $18,07 | -4,79 % | $18,70 | $18,80 | $17,76 | 1,01M |
| 2026-08-31 | $18,98 | -10,00 % | $21,19 | $21,45 | $18,40 | 1,72M |
| 2026-08-28 | $21,09 | -10,75 % | $23,40 | $24,50 | $20,26 | 1,81M |
| 2026-08-27 | $23,63 | -11,13 % | $25,91 | $27,20 | $23,30 | 1,66M |
| 2026-08-26 | $26,59 | -6,47 % | $26,61 | $27,85 | $24,37 | 1,32M |
| 2026-08-25 | $28,43 | +18,46 % | $24,11 | $28,85 | $24,11 | 2,05M |
| 2026-08-24 | $24,00 | -9,09 % | $26,00 | $26,26 | $22,00 | 2,08M |
| 2026-08-21 | $26,40 | -4,00 % | $26,76 | $27,90 | $26,25 | 742,87K |
| 2026-08-20 | $27,50 | -1,43 % | $27,50 | $28,50 | $27,00 | 500,98K |
| 2026-08-19 | $27,90 | +5,28 % | $26,40 | $28,10 | $26,37 | 434,84K |
| 2026-08-18 | $26,50 | +9,50 % | $24,10 | $26,95 | $23,90 | 779,39K |
| 2026-08-17 | $24,20 | +0,83 % | $23,50 | $24,90 | $23,00 | 726,99K |
| 2026-08-14 | $24,00 | 0,00 % | $24,10 | $25,80 | $23,85 | 700,72K |
| 2026-08-13 | $24,00 | +3,00 % | $23,30 | $24,10 | $22,70 | 610,73K |
| 2026-08-12 | $23,30 | +1,30 % | $23,00 | $23,90 | $23,00 | 472,17K |
| 2026-08-11 | $23,00 | +7,48 % | $21,40 | $23,30 | $21,10 | 594,31K |
| 2026-08-10 | $21,40 | 0,00 % | $21,00 | $21,60 | $20,20 | 496,72K |
| 2026-08-07 | $21,40 | +7,54 % | $21,60 | $22,00 | $20,50 | 743,22K |
| 2026-08-06 | $19,90 | +15,03 % | $18,30 | $20,50 | $16,70 | 864,72K |
| 2026-08-05 | $17,30 | -0,57 % | $17,20 | $17,50 | $16,90 | 289,30K |
| 2026-08-04 | $17,40 | +6,75 % | $16,20 | $17,50 | $16,10 | 581,24K |
| 2026-08-03 | $16,30 | +1,87 % | $16,10 | $16,60 | $15,80 | 535,76K |
| 2026-07-31 | $16,00 | -2,44 % | $16,20 | $16,80 | $15,90 | 485,12K |
| 2026-07-30 | $16,40 | -0,61 % | $16,60 | $16,60 | $15,70 | 371,37K |
| 2026-07-29 | $16,50 | -4,07 % | $16,90 | $17,40 | $16,10 | 578,96K |
| 2026-07-28 | $17,20 | -2,27 % | $17,50 | $18,30 | $16,90 | 375,37K |
| 2026-07-27 | $17,60 | +4,14 % | $17,20 | $18,10 | $17,20 | 380,56K |
| 2026-07-24 | $16,90 | +1,20 % | $17,10 | $17,60 | $16,70 | 381,23K |
| 2026-07-23 | $16,70 | -11,17 % | $18,50 | $18,60 | $16,35 | 460,68K |
| 2026-07-22 | $18,80 | -6,00 % | $20,20 | $20,20 | $18,70 | 402,23K |
| 2026-07-21 | $20,00 | -0,50 % | $20,30 | $20,70 | $19,70 | 296,53K |
| 2026-07-20 | $20,10 | -3,37 % | $20,70 | $20,99 | $20,00 | 309,82K |
| 2026-07-17 | $20,80 | -4,59 % | $21,40 | $22,00 | $20,60 | 314,03K |
| 2026-07-16 | $21,80 | -1,36 % | $22,20 | $22,40 | $21,00 | 342,02K |
| 2026-07-15 | $22,10 | +10,50 % | $19,80 | $22,20 | $19,80 | 409,45K |
| 2026-07-14 | $20,00 | -3,38 % | $20,30 | $21,90 | $19,90 | 436,81K |
| 2026-07-13 | $20,70 | +0,98 % | $20,60 | $21,10 | $19,90 | 490,74K |
| 2026-07-10 | $20,50 | -4,21 % | $21,90 | $22,20 | $20,00 | 384,60K |
| 2026-07-09 | $21,40 | -2,73 % | $21,75 | $22,45 | $21,40 | 265,42K |
| 2026-07-08 | $22,00 | -2,22 % | $22,00 | $22,35 | $20,90 | 460,92K |
| 2026-07-07 | $22,50 | +2,27 % | $22,30 | $23,05 | $22,20 | 507,69K |
| 2026-07-06 | $22,00 | +1,38 % | $21,60 | $22,10 | $20,60 | 460,00K |
| 2026-07-02 | $21,70 | +9,60 % | $19,60 | $21,90 | $19,60 | 923,74K |
| 2026-07-01 | $19,80 | +8,79 % | $18,20 | $20,30 | $17,81 | 615,83K |
| 2026-06-30 | $18,20 | -3,19 % | $18,70 | $18,80 | $18,15 | 300,53K |
| 2026-06-29 | $18,80 | +0,53 % | $18,60 | $19,20 | $18,05 | 400,91K |
| 2026-06-26 | $18,70 | +8,09 % | $17,50 | $18,70 | $17,30 | 902,49K |
| 2026-06-25 | $17,30 | -2,26 % | $17,70 | $18,05 | $17,15 | 284,03K |
| 2026-06-24 | $17,70 | +1,14 % | $17,50 | $18,60 | $17,24 | 369,68K |
| 2026-06-23 | $17,50 | +1,16 % | $17,20 | $17,80 | $17,10 | 248,38K |
| 2026-06-22 | $17,30 | -1,70 % | $17,60 | $18,00 | $17,15 | 319,11K |
| 2026-06-18 | $17,60 | +2,92 % | $17,40 | $17,95 | $17,10 | 318,96K |
| 2026-06-17 | $17,10 | -0,58 % | $17,40 | $17,80 | $16,90 | 416,15K |
| 2026-06-16 | $17,20 | +3,61 % | $16,70 | $17,40 | $16,60 | 378,65K |
| 2026-06-15 | $16,60 | +2,47 % | $16,50 | $17,70 | $16,45 | 300,42K |
| 2026-06-12 | $16,20 | +1,89 % | $15,80 | $16,70 | $15,60 | 369,16K |
| 2026-06-11 | $15,90 | -3,05 % | $16,40 | $16,50 | $15,50 | 370,67K |
| 2026-06-10 | $16,40 | -2,38 % | $16,65 | $17,20 | $16,10 | 251,33K |
| 2026-06-09 | $16,80 | -0,59 % | $16,80 | $17,40 | $16,50 | 261,20K |
| 2026-06-08 | $16,90 | +0,60 % | $16,60 | $17,50 | $16,40 | 342,97K |
| 2026-06-05 | $16,80 | +3,70 % | $16,20 | $16,80 | $16,10 | 229,75K |
| 2026-06-04 | $16,20 | +0,62 % | $16,30 | $16,80 | $16,00 | 342,02K |
| 2026-06-03 | $16,10 | -6,40 % | $17,10 | $17,20 | $15,80 | 491,34K |
| 2026-06-02 | $17,20 | -5,49 % | $18,10 | $18,10 | $16,95 | 402,47K |
| 2026-06-01 | $18,20 | +1,11 % | $17,90 | $18,60 | $17,45 | 321,24K |
| 2026-05-29 | $18,00 | +2,86 % | $17,50 | $18,10 | $17,30 | 263,08K |
| 2026-05-28 | $17,50 | +0,57 % | $17,40 | $18,05 | $17,20 | 281,99K |
| 2026-05-27 | $17,40 | -2,79 % | $18,00 | $18,40 | $17,00 | 422,68K |
| 2026-05-26 | $17,90 | +0,56 % | $17,90 | $18,50 | $17,50 | 294,94K |