Reed's, Inc. REED
AMEX · Vereinigte Staaten · Kurzlebige Konsumgüter
$0,6870+0,03 (+4,45 %)
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 | $0,69 | +4,09 % | $0,66 | $0,69 | $0,66 | 10,46K |
| 2026-09-30 | $0,66 | +4,76 % | $0,64 | $0,67 | $0,62 | 34,80K |
| 2026-09-29 | $0,63 | 0,00 % | $0,63 | $0,67 | $0,60 | 40,40K |
| 2026-09-28 | $0,63 | -3,08 % | $0,66 | $0,69 | $0,62 | 117,90K |
| 2026-09-25 | $0,65 | 0,00 % | $0,66 | $0,74 | $0,62 | 87,70K |
| 2026-09-24 | $0,65 | +3,17 % | $0,61 | $0,71 | $0,61 | 185,30K |
| 2026-09-23 | $0,63 | 0,00 % | $0,62 | $0,64 | $0,56 | 228,80K |
| 2026-09-22 | $0,63 | -1,56 % | $0,64 | $0,67 | $0,61 | 194,70K |
| 2026-09-21 | $0,64 | -17,95 % | $0,80 | $0,86 | $0,63 | 362,40K |
| 2026-09-18 | $0,78 | -1,27 % | $0,81 | $0,90 | $0,70 | 651,70K |
| 2026-09-17 | $0,79 | -1,25 % | $0,86 | $0,91 | $0,78 | 211,90K |
| 2026-09-16 | $0,80 | -5,88 % | $0,90 | $0,93 | $0,77 | 482,00K |
| 2026-09-15 | $0,85 | +14,86 % | $0,71 | $0,88 | $0,71 | 824,70K |
| 2026-09-14 | $0,74 | -12,94 % | $0,84 | $1,11 | $0,63 | 523,90K |
| 2026-09-11 | $0,85 | -2,30 % | $0,90 | $0,90 | $0,84 | 7,50K |
| 2026-09-10 | $0,87 | -3,33 % | $0,85 | $0,88 | $0,84 | 4,10K |
| 2026-09-09 | $0,90 | -3,23 % | $0,89 | $0,92 | $0,84 | 3,80K |
| 2026-09-08 | $0,93 | -3,12 % | $0,93 | $0,96 | $0,93 | 1,90K |
| 2026-09-04 | $0,96 | +4,35 % | $0,95 | $0,99 | $0,90 | 8,20K |
| 2026-09-03 | $0,92 | +1,10 % | $0,88 | $0,96 | $0,84 | 18,60K |
| 2026-09-02 | $0,91 | +4,60 % | $0,82 | $0,92 | $0,80 | 51,20K |
| 2026-09-01 | $0,87 | -8,42 % | $0,89 | $0,92 | $0,84 | 752,20K |
| 2026-08-31 | $0,95 | 0,00 % | $0,97 | $1,00 | $0,95 | 7,40K |
| 2026-08-28 | $0,95 | -3,06 % | $0,97 | $1,10 | $0,95 | 22,80K |
| 2026-08-27 | $0,98 | -4,85 % | $0,96 | $1,03 | $0,94 | 11,10K |
| 2026-08-26 | $1,03 | -3,74 % | $1,07 | $1,07 | $0,93 | 38,40K |
| 2026-08-25 | $1,07 | +1,90 % | $1,06 | $1,91 | $0,80 | 1,51M |
| 2026-08-24 | $1,05 | +5,00 % | $1,01 | $1,10 | $1,00 | 19,10K |
| 2026-08-21 | $1,00 | 0,00 % | $1,02 | $1,15 | $1,00 | 4,80K |
| 2026-08-20 | $1,00 | -9,91 % | $1,04 | $1,04 | $1,00 | 1,50K |
| 2026-08-19 | $1,11 | -5,13 % | $1,17 | $1,17 | $1,11 | 2,90K |
| 2026-08-18 | $1,17 | +9,35 % | $1,15 | $1,19 | $1,08 | 20,10K |
| 2026-08-17 | $1,07 | +16,30 % | $0,93 | $1,19 | $0,91 | 37,60K |
| 2026-08-14 | $0,92 | 0,00 % | $0,92 | $0,95 | $0,86 | 6,60K |
| 2026-08-13 | $0,92 | +3,37 % | $0,87 | $0,92 | $0,85 | 2,90K |
| 2026-08-12 | $0,89 | -5,32 % | $0,87 | $0,93 | $0,85 | 3,30K |
| 2026-08-11 | $0,94 | +13,25 % | $0,89 | $0,94 | $0,81 | 10,20K |
| 2026-08-10 | $0,83 | -2,35 % | $0,82 | $0,84 | $0,80 | 4,90K |
| 2026-08-07 | $0,85 | +10,39 % | $0,75 | $0,85 | $0,75 | 4,50K |
| 2026-08-06 | $0,77 | -9,41 % | $0,84 | $0,84 | $0,73 | 26,20K |
| 2026-08-05 | $0,85 | +7,59 % | $0,78 | $0,94 | $0,77 | 20,70K |
| 2026-08-04 | $0,79 | -8,14 % | $0,89 | $0,89 | $0,79 | 16,70K |
| 2026-08-03 | $0,86 | +3,61 % | $0,89 | $0,89 | $0,81 | 21,40K |
| 2026-07-31 | $0,83 | 0,00 % | $0,84 | $0,84 | $0,83 | 7,90K |
| 2026-07-30 | $0,83 | 0,00 % | $0,81 | $0,83 | $0,81 | 5,90K |
| 2026-07-29 | $0,83 | -7,78 % | $0,86 | $0,89 | $0,83 | 4,00K |
| 2026-07-28 | $0,90 | -2,17 % | $0,88 | $0,93 | $0,88 | 12,20K |
| 2026-07-27 | $0,92 | -1,08 % | $0,93 | $0,95 | $0,92 | 9,70K |
| 2026-07-24 | $0,93 | 0,00 % | $0,93 | $0,96 | $0,93 | 2,70K |
| 2026-07-23 | $0,93 | 0,00 % | $0,92 | $0,93 | $0,90 | 6,00K |
| 2026-07-22 | $0,93 | -1,06 % | $0,91 | $1,00 | $0,88 | 10,70K |
| 2026-07-21 | $0,94 | -2,08 % | $0,93 | $0,98 | $0,90 | 7,20K |
| 2026-07-20 | $0,96 | -4,00 % | $1,00 | $1,01 | $0,80 | 15,90K |
| 2026-07-17 | $1,00 | +1,01 % | $1,01 | $1,02 | $0,95 | 6,50K |
| 2026-07-16 | $0,99 | -1,98 % | $1,02 | $1,08 | $0,90 | 50,30K |
| 2026-07-15 | $1,01 | +1,00 % | $1,00 | $1,04 | $1,00 | 12,70K |
| 2026-07-14 | $1,00 | -6,54 % | $1,12 | $1,13 | $1,00 | 20,30K |
| 2026-07-13 | $1,07 | -0,93 % | $1,15 | $1,15 | $1,06 | 7,20K |
| 2026-07-10 | $1,08 | -5,26 % | $1,15 | $1,15 | $1,03 | 13,20K |
| 2026-07-09 | $1,14 | -5,00 % | $1,13 | $1,14 | $1,13 | 7,30K |
| 2026-07-08 | $1,20 | -10,45 % | $1,29 | $1,29 | $1,17 | 22,90K |
| 2026-07-07 | $1,34 | +1,52 % | $1,32 | $1,39 | $1,20 | 139,80K |
| 2026-07-06 | $1,32 | -0,75 % | $1,35 | $1,38 | $1,26 | 14,60K |
| 2026-07-02 | $1,33 | +3,10 % | $1,42 | $1,42 | $1,28 | 40,50K |
| 2026-07-01 | $1,29 | +1,57 % | $1,31 | $1,31 | $1,21 | 17,00K |
| 2026-06-30 | $1,27 | -3,79 % | $1,32 | $1,32 | $1,27 | 13,30K |
| 2026-06-29 | $1,32 | +5,60 % | $1,25 | $1,34 | $1,13 | 15,90K |
| 2026-06-26 | $1,25 | +19,05 % | $1,06 | $1,34 | $1,05 | 65,30K |
| 2026-06-25 | $1,05 | -7,08 % | $1,13 | $1,20 | $1,05 | 19,00K |
| 2026-06-24 | $1,13 | -10,32 % | $1,27 | $1,42 | $1,11 | 37,70K |
| 2026-06-23 | $1,26 | -2,33 % | $1,30 | $1,30 | $1,24 | 8,30K |
| 2026-06-22 | $1,29 | -4,44 % | $1,36 | $1,38 | $1,25 | 9,50K |
| 2026-06-18 | $1,35 | -6,90 % | $1,42 | $1,76 | $1,31 | 52,10K |
| 2026-06-17 | $1,45 | -1,36 % | $1,53 | $1,53 | $1,36 | 27,70K |
| 2026-06-16 | $1,47 | -9,82 % | $1,64 | $1,78 | $1,47 | 27,40K |
| 2026-06-15 | $1,63 | -4,12 % | $1,75 | $1,91 | $1,63 | 35,70K |
| 2026-06-12 | $1,70 | 0,00 % | $1,71 | $2,18 | $1,63 | 47,10K |
| 2026-06-11 | $1,70 | +4,29 % | $1,65 | $1,79 | $1,65 | 15,00K |
| 2026-06-10 | $1,63 | -2,98 % | $1,80 | $1,80 | $1,63 | 14,20K |
| 2026-06-09 | $1,68 | -2,33 % | $1,70 | $1,73 | $1,61 | 9,30K |
| 2026-06-08 | $1,72 | +3,61 % | $1,70 | $1,72 | $1,52 | 10,20K |
| 2026-06-05 | $1,66 | -6,74 % | $1,79 | $1,80 | $1,63 | 69,10K |
| 2026-06-04 | $1,78 | -6,32 % | $1,81 | $1,86 | $1,75 | 10,10K |
| 2026-06-03 | $1,90 | +2,70 % | $1,85 | $1,96 | $1,85 | 10,70K |
| 2026-06-02 | $1,85 | +2,21 % | $1,81 | $1,90 | $1,80 | 11,50K |
| 2026-06-01 | $1,81 | +5,85 % | $1,72 | $1,86 | $1,70 | 20,40K |
| 2026-05-29 | $1,71 | -2,84 % | $1,65 | $1,71 | $1,55 | 22,60K |
| 2026-05-28 | $1,76 | -5,88 % | $1,87 | $1,87 | $1,68 | 21,10K |
| 2026-05-27 | $1,87 | +3,31 % | $1,82 | $1,88 | $1,71 | 16,90K |
| 2026-05-26 | $1,81 | +13,84 % | $1,54 | $1,90 | $1,49 | 38,90K |