RenX Enterprises Corp. RENX
NASDAQ · Vereinigte Staaten · Finanzen
$2,00-0,13 (-5,90 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,08 | -1,89 % | $2,16 | $2,22 | $2,04 | 75,14K |
| 2026-10-01 | $2,12 | +1,44 % | $2,09 | $2,19 | $2,04 | 79,40K |
| 2026-09-30 | $2,09 | -7,93 % | $2,32 | $2,32 | $2,02 | 370,70K |
| 2026-09-29 | $2,27 | -4,22 % | $2,36 | $2,44 | $2,19 | 175,40K |
| 2026-09-28 | $2,37 | +7,73 % | $2,13 | $2,40 | $2,00 | 247,20K |
| 2026-09-25 | $2,20 | +7,84 % | $2,05 | $2,24 | $2,02 | 254,40K |
| 2026-09-24 | $2,04 | +12,71 % | $1,81 | $2,10 | $1,81 | 353,40K |
| 2026-09-23 | $1,81 | +3,43 % | $1,75 | $1,90 | $1,70 | 162,40K |
| 2026-09-22 | $1,75 | +0,57 % | $1,73 | $1,85 | $1,71 | 47,00K |
| 2026-09-21 | $1,74 | +1,75 % | $1,71 | $1,86 | $1,66 | 14,80K |
| 2026-09-18 | $1,71 | +8,23 % | $1,62 | $1,73 | $1,59 | 91,70K |
| 2026-09-17 | $1,58 | -2,47 % | $1,60 | $1,66 | $1,57 | 99,20K |
| 2026-09-16 | $1,62 | -6,36 % | $1,75 | $1,75 | $1,60 | 432,20K |
| 2026-09-15 | $1,73 | +2,37 % | $1,73 | $1,76 | $1,67 | 27,80K |
| 2026-09-14 | $1,69 | -5,06 % | $1,83 | $1,85 | $1,67 | 60,20K |
| 2026-09-11 | $1,78 | -1,66 % | $1,81 | $1,82 | $1,77 | 92,60K |
| 2026-09-10 | $1,81 | +1,12 % | $1,81 | $1,84 | $1,79 | 70,90K |
| 2026-09-09 | $1,79 | 0,00 % | $1,84 | $1,89 | $1,79 | 79,20K |
| 2026-09-08 | $1,79 | -8,67 % | $1,98 | $1,98 | $1,79 | 139,50K |
| 2026-09-04 | $1,96 | -8,84 % | $2,15 | $2,16 | $1,95 | 138,90K |
| 2026-09-03 | $2,15 | +0,47 % | $2,06 | $2,19 | $2,06 | 47,70K |
| 2026-09-02 | $2,14 | +3,88 % | $2,04 | $2,17 | $2,01 | 107,60K |
| 2026-09-01 | $2,06 | +4,04 % | $1,98 | $2,08 | $1,93 | 212,90K |
| 2026-08-31 | $1,98 | -1,25 % | $2,04 | $2,09 | $1,98 | 115,60K |
| 2026-08-28 | $2,01 | -2,20 % | $2,07 | $2,07 | $1,99 | 61,30K |
| 2026-08-27 | $2,05 | +1,49 % | $2,05 | $2,05 | $1,95 | 58,70K |
| 2026-08-26 | $2,02 | +2,02 % | $2,05 | $2,09 | $1,95 | 68,80K |
| 2026-08-25 | $1,98 | +0,51 % | $2,04 | $2,04 | $1,95 | 37,50K |
| 2026-08-24 | $1,97 | +2,07 % | $2,00 | $2,09 | $1,92 | 104,30K |
| 2026-08-21 | $1,93 | -2,03 % | $2,00 | $2,00 | $1,89 | 117,20K |
| 2026-08-20 | $1,97 | 0,00 % | $1,92 | $2,00 | $1,87 | 76,50K |
| 2026-08-19 | $1,97 | +4,23 % | $1,91 | $2,03 | $1,90 | 132,00K |
| 2026-08-18 | $1,89 | +6,18 % | $1,76 | $1,91 | $1,76 | 56,20K |
| 2026-08-17 | $1,78 | -5,32 % | $1,90 | $1,94 | $1,74 | 421,90K |
| 2026-08-14 | $1,88 | -6,00 % | $1,91 | $1,96 | $1,87 | 26,30K |
| 2026-08-13 | $2,00 | 0,00 % | $2,01 | $2,03 | $1,93 | 64,00K |
| 2026-08-12 | $2,00 | +1,52 % | $1,95 | $2,03 | $1,95 | 33,70K |
| 2026-08-11 | $1,97 | +3,14 % | $2,00 | $2,09 | $1,96 | 58,50K |
| 2026-08-10 | $1,91 | -2,05 % | $1,90 | $2,00 | $1,86 | 30,20K |
| 2026-08-07 | $1,95 | +1,56 % | $1,90 | $2,12 | $1,90 | 63,90K |
| 2026-08-06 | $1,92 | -2,54 % | $2,00 | $2,10 | $1,85 | 94,10K |
| 2026-08-05 | $1,97 | -2,48 % | $2,05 | $2,05 | $1,96 | 9,50K |
| 2026-08-04 | $2,02 | +2,02 % | $1,93 | $2,08 | $1,93 | 43,70K |
| 2026-08-03 | $1,98 | +4,76 % | $1,93 | $2,08 | $1,89 | 20,00K |
| 2026-07-31 | $1,89 | +3,28 % | $1,83 | $2,00 | $1,80 | 27,00K |
| 2026-07-30 | $1,83 | +6,40 % | $1,72 | $1,89 | $1,72 | 27,50K |
| 2026-07-29 | $1,72 | -3,37 % | $1,83 | $1,83 | $1,65 | 44,50K |
| 2026-07-28 | $1,78 | -9,64 % | $1,92 | $1,94 | $1,77 | 75,00K |
| 2026-07-27 | $1,97 | -1,50 % | $2,00 | $2,15 | $1,97 | 243,10K |
| 2026-07-24 | $2,00 | +2,56 % | $1,94 | $2,13 | $1,90 | 76,30K |
| 2026-07-23 | $1,95 | +0,52 % | $1,91 | $1,99 | $1,90 | 15,40K |
| 2026-07-22 | $1,94 | +1,04 % | $1,90 | $1,97 | $1,90 | 45,90K |
| 2026-07-21 | $1,92 | -0,52 % | $1,92 | $1,96 | $1,87 | 30,30K |
| 2026-07-20 | $1,93 | -2,53 % | $2,01 | $2,01 | $1,92 | 41,30K |
| 2026-07-17 | $1,98 | 0,00 % | $1,95 | $2,03 | $1,93 | 21,20K |
| 2026-07-16 | $1,98 | 0,00 % | $2,00 | $2,02 | $1,95 | 19,50K |
| 2026-07-15 | $1,98 | -3,88 % | $2,07 | $2,10 | $1,95 | 64,40K |
| 2026-07-14 | $2,06 | -0,96 % | $2,04 | $2,08 | $2,01 | 41,60K |
| 2026-07-13 | $2,08 | +0,97 % | $2,03 | $2,08 | $2,02 | 29,40K |
| 2026-07-10 | $2,06 | +0,49 % | $2,13 | $2,13 | $2,04 | 40,80K |
| 2026-07-09 | $2,05 | -2,38 % | $2,12 | $2,19 | $2,02 | 110,10K |
| 2026-07-08 | $2,10 | 0,00 % | $2,10 | $2,15 | $2,02 | 57,40K |
| 2026-07-07 | $2,10 | +1,45 % | $2,05 | $2,11 | $1,97 | 59,90K |
| 2026-07-06 | $2,07 | +3,50 % | $1,99 | $2,12 | $1,99 | 82,30K |
| 2026-07-02 | $2,00 | +2,56 % | $2,00 | $2,02 | $1,93 | 231,00K |
| 2026-07-01 | $1,95 | +3,72 % | $1,84 | $2,04 | $1,84 | 188,10K |
| 2026-06-30 | $1,88 | -2,08 % | $1,87 | $1,91 | $1,82 | 45,70K |
| 2026-06-29 | $1,92 | +6,08 % | $1,80 | $2,03 | $1,80 | 258,90K |
| 2026-06-26 | $1,81 | +4,62 % | $1,70 | $1,85 | $1,70 | 110,80K |
| 2026-06-25 | $1,73 | +4,22 % | $1,67 | $1,75 | $1,67 | 77,90K |
| 2026-06-24 | $1,66 | -0,60 % | $1,67 | $1,70 | $1,63 | 65,70K |
| 2026-06-23 | $1,67 | -2,91 % | $1,69 | $1,71 | $1,67 | 48,00K |
| 2026-06-22 | $1,72 | -3,37 % | $1,75 | $1,78 | $1,66 | 110,50K |
| 2026-06-18 | $1,78 | -1,11 % | $1,78 | $1,82 | $1,73 | 119,80K |
| 2026-06-17 | $1,80 | +1,12 % | $1,75 | $1,83 | $1,74 | 96,10K |
| 2026-06-16 | $1,78 | +2,89 % | $1,71 | $1,83 | $1,71 | 114,50K |
| 2026-06-15 | $1,73 | -0,57 % | $1,73 | $1,79 | $1,72 | 105,90K |
| 2026-06-12 | $1,74 | -8,42 % | $1,83 | $1,86 | $1,74 | 156,00K |
| 2026-06-11 | $1,90 | +9,83 % | $1,76 | $2,01 | $1,63 | 798,70K |
| 2026-06-10 | $1,73 | +1,76 % | $1,72 | $1,82 | $1,65 | 490,00K |
| 2026-06-09 | $1,70 | +1,80 % | $1,69 | $1,72 | $1,60 | 84,40K |
| 2026-06-08 | $1,67 | -2,34 % | $1,71 | $1,71 | $1,65 | 101,10K |
| 2026-06-05 | $1,71 | -2,29 % | $1,70 | $1,73 | $1,61 | 121,30K |
| 2026-06-04 | $1,75 | +2,34 % | $1,70 | $1,75 | $1,66 | 103,10K |
| 2026-06-03 | $1,71 | +3,64 % | $1,66 | $1,80 | $1,62 | 629,80K |
| 2026-06-02 | $1,65 | +0,61 % | $1,70 | $1,70 | $1,61 | 157,50K |
| 2026-06-01 | $1,64 | -1,20 % | $1,65 | $1,65 | $1,59 | 128,20K |
| 2026-05-29 | $1,66 | -6,21 % | $1,72 | $1,78 | $1,64 | 167,80K |
| 2026-05-28 | $1,77 | +11,32 % | $1,58 | $1,82 | $1,55 | 524,70K |
| 2026-05-27 | $1,59 | +0,63 % | $1,59 | $1,66 | $1,51 | 786,90K |