ATRenew Inc. RERE
NYSE
$3,93+0,20 (+5,36 %)
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.
Die neuesten 90 von 251 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-13 | $3,93 | +5,36 % | $3,74 | $3,94 | $3,76 | 325,28K |
| 2026-10-12 | $3,73 | -0,80 % | $3,74 | $3,79 | $3,65 | 768,70K |
| 2026-10-09 | $3,76 | +1,62 % | $3,72 | $3,77 | $3,68 | 692,30K |
| 2026-10-08 | $3,70 | -0,80 % | $3,72 | $3,73 | $3,69 | 299,30K |
| 2026-10-07 | $3,73 | -0,80 % | $3,72 | $3,75 | $3,70 | 192,80K |
| 2026-10-06 | $3,76 | 0,00 % | $3,76 | $3,80 | $3,75 | 326,40K |
| 2026-10-05 | $3,76 | +3,30 % | $3,64 | $3,80 | $3,63 | 424,40K |
| 2026-10-02 | $3,64 | -1,62 % | $3,72 | $3,76 | $3,63 | 345,20K |
| 2026-10-01 | $3,70 | -0,80 % | $3,74 | $3,77 | $3,69 | 474,20K |
| 2026-09-30 | $3,73 | -1,84 % | $3,83 | $3,83 | $3,73 | 558,50K |
| 2026-09-29 | $3,80 | -1,30 % | $3,84 | $3,90 | $3,78 | 475,60K |
| 2026-09-28 | $3,85 | -2,28 % | $3,94 | $3,95 | $3,85 | 432,00K |
| 2026-09-25 | $3,94 | +0,25 % | $3,95 | $4,03 | $3,90 | 354,90K |
| 2026-09-24 | $3,93 | -1,26 % | $3,96 | $4,01 | $3,93 | 477,80K |
| 2026-09-23 | $3,98 | -1,24 % | $3,99 | $4,01 | $3,96 | 351,00K |
| 2026-09-22 | $4,03 | +2,28 % | $4,00 | $4,07 | $3,96 | 598,60K |
| 2026-09-21 | $3,94 | +0,51 % | $3,92 | $3,98 | $3,88 | 1,52M |
| 2026-09-18 | $3,92 | -0,51 % | $3,96 | $3,97 | $3,92 | 631,80K |
| 2026-09-17 | $3,94 | -0,25 % | $3,95 | $3,99 | $3,94 | 238,40K |
| 2026-09-16 | $3,95 | +1,02 % | $3,95 | $3,99 | $3,91 | 360,00K |
| 2026-09-15 | $3,91 | -1,26 % | $3,92 | $3,96 | $3,90 | 615,00K |
| 2026-09-14 | $3,96 | -0,25 % | $3,96 | $4,03 | $3,95 | 364,10K |
| 2026-09-11 | $3,97 | -0,25 % | $4,00 | $4,00 | $3,90 | 517,80K |
| 2026-09-10 | $3,98 | -1,49 % | $4,04 | $4,07 | $3,95 | 486,30K |
| 2026-09-09 | $4,04 | -0,74 % | $4,07 | $4,08 | $4,02 | 716,30K |
| 2026-09-08 | $4,07 | -2,63 % | $4,12 | $4,18 | $4,04 | 500,20K |
| 2026-09-04 | $4,18 | 0,00 % | $4,14 | $4,28 | $4,14 | 926,00K |
| 2026-09-03 | $4,18 | -0,71 % | $4,20 | $4,26 | $4,12 | 977,30K |
| 2026-09-02 | $4,21 | +1,69 % | $4,13 | $4,25 | $4,09 | 934,30K |
| 2026-09-01 | $4,14 | +0,49 % | $4,07 | $4,19 | $4,04 | 634,80K |
| 2026-08-31 | $4,12 | +1,98 % | $4,04 | $4,12 | $4,01 | 902,00K |
| 2026-08-28 | $4,04 | +1,76 % | $3,97 | $4,05 | $3,94 | 559,40K |
| 2026-08-27 | $3,97 | -0,75 % | $4,02 | $4,04 | $3,92 | 1,17M |
| 2026-08-26 | $4,00 | +1,52 % | $3,98 | $4,03 | $3,90 | 1,61M |
| 2026-08-25 | $3,94 | -3,67 % | $4,10 | $4,11 | $3,86 | 1,44M |
| 2026-08-24 | $4,09 | -1,68 % | $4,13 | $4,20 | $4,09 | 1,87M |
| 2026-08-21 | $4,16 | +1,96 % | $4,17 | $4,20 | $4,09 | 1,33M |
| 2026-08-20 | $4,08 | -11,11 % | $4,20 | $4,29 | $4,02 | 5,59M |
| 2026-08-19 | $4,59 | +3,15 % | $4,49 | $4,60 | $4,40 | 1,39M |
| 2026-08-18 | $4,45 | -2,41 % | $4,54 | $4,55 | $4,41 | 630,60K |
| 2026-08-17 | $4,56 | +0,22 % | $4,60 | $4,64 | $4,49 | 1,29M |
| 2026-08-14 | $4,55 | -1,09 % | $4,56 | $4,61 | $4,47 | 398,80K |
| 2026-08-13 | $4,60 | +3,14 % | $4,44 | $4,71 | $4,44 | 1,13M |
| 2026-08-12 | $4,46 | 0,00 % | $4,45 | $4,56 | $4,44 | 513,40K |
| 2026-08-11 | $4,46 | -1,98 % | $4,53 | $4,53 | $4,34 | 829,90K |
| 2026-08-10 | $4,55 | 0,00 % | $4,56 | $4,68 | $4,53 | 793,70K |
| 2026-08-07 | $4,55 | +3,17 % | $4,45 | $4,55 | $4,43 | 571,80K |
| 2026-08-06 | $4,41 | +1,15 % | $4,33 | $4,43 | $4,20 | 690,80K |
| 2026-08-05 | $4,36 | +5,31 % | $4,15 | $4,36 | $4,14 | 834,70K |
| 2026-08-04 | $4,14 | -2,82 % | $4,23 | $4,28 | $4,12 | 401,60K |
| 2026-08-03 | $4,26 | +0,47 % | $4,28 | $4,33 | $4,07 | 1,50M |
| 2026-07-31 | $4,24 | +1,68 % | $4,16 | $4,28 | $4,16 | 653,60K |
| 2026-07-30 | $4,17 | -1,42 % | $4,20 | $4,28 | $4,09 | 1,24M |
| 2026-07-29 | $4,23 | -2,31 % | $4,36 | $4,40 | $4,18 | 1,20M |
| 2026-07-28 | $4,33 | +5,10 % | $4,13 | $4,34 | $4,13 | 2,07M |
| 2026-07-27 | $4,12 | +6,19 % | $3,93 | $4,13 | $3,89 | 495,60K |
| 2026-07-24 | $3,88 | +2,11 % | $3,77 | $3,90 | $3,76 | 1,82M |
| 2026-07-23 | $3,80 | -0,78 % | $3,79 | $3,89 | $3,76 | 540,10K |
| 2026-07-22 | $3,83 | -2,79 % | $3,90 | $3,94 | $3,82 | 315,90K |
| 2026-07-21 | $3,94 | +3,68 % | $3,86 | $3,97 | $3,86 | 507,90K |
| 2026-07-20 | $3,80 | -1,81 % | $3,92 | $3,93 | $3,77 | 394,70K |
| 2026-07-17 | $3,87 | -5,84 % | $4,10 | $4,10 | $3,83 | 564,60K |
| 2026-07-16 | $4,11 | +2,49 % | $4,06 | $4,32 | $4,02 | 2,30M |
| 2026-07-15 | $4,01 | +1,78 % | $4,00 | $4,10 | $3,96 | 854,80K |
| 2026-07-14 | $3,94 | -1,01 % | $4,01 | $4,02 | $3,92 | 338,90K |
| 2026-07-13 | $3,98 | +0,76 % | $3,96 | $4,03 | $3,95 | 604,10K |
| 2026-07-10 | $3,95 | -1,50 % | $4,06 | $4,13 | $3,94 | 434,50K |
| 2026-07-09 | $4,01 | -1,96 % | $4,06 | $4,11 | $3,97 | 743,70K |
| 2026-07-08 | $4,09 | +1,74 % | $4,02 | $4,14 | $4,01 | 1,19M |
| 2026-07-07 | $4,02 | +0,50 % | $4,01 | $4,07 | $3,96 | 880,70K |
| 2026-07-06 | $4,00 | +0,76 % | $4,02 | $4,05 | $3,94 | 459,20K |
| 2026-07-02 | $3,97 | -2,70 % | $4,02 | $4,09 | $3,90 | 615,10K |
| 2026-07-01 | $4,08 | +5,43 % | $3,86 | $4,14 | $3,86 | 1,07M |
| 2026-06-30 | $3,87 | -3,73 % | $3,99 | $4,01 | $3,82 | 676,60K |
| 2026-06-29 | $4,02 | +4,15 % | $3,86 | $4,10 | $3,86 | 1,10M |
| 2026-06-26 | $3,86 | +3,76 % | $3,70 | $3,86 | $3,70 | 1,18M |
| 2026-06-25 | $3,72 | -1,59 % | $3,73 | $3,84 | $3,71 | 810,10K |
| 2026-06-24 | $3,78 | +4,42 % | $3,59 | $3,85 | $3,57 | 942,90K |
| 2026-06-23 | $3,62 | -0,82 % | $3,58 | $3,64 | $3,50 | 1,03M |
| 2026-06-22 | $3,65 | -6,89 % | $3,90 | $3,90 | $3,60 | 3,61M |
| 2026-06-18 | $3,92 | -1,26 % | $3,95 | $4,00 | $3,82 | 937,70K |
| 2026-06-17 | $3,97 | -1,00 % | $4,02 | $4,09 | $3,95 | 1,00M |
| 2026-06-16 | $4,01 | -0,50 % | $3,99 | $4,07 | $3,99 | 419,80K |
| 2026-06-15 | $4,03 | +2,54 % | $4,05 | $4,13 | $4,00 | 456,90K |
| 2026-06-12 | $3,93 | -4,61 % | $4,16 | $4,20 | $3,90 | 1,81M |
| 2026-06-11 | $4,12 | +3,26 % | $4,00 | $4,16 | $3,96 | 788,60K |
| 2026-06-10 | $3,99 | -2,21 % | $4,05 | $4,09 | $3,92 | 880,50K |
| 2026-06-09 | $4,08 | -0,97 % | $4,14 | $4,22 | $3,98 | 891,30K |
| 2026-06-08 | $4,12 | +1,48 % | $4,13 | $4,18 | $4,07 | 949,80K |
| 2026-06-05 | $4,06 | -6,67 % | $4,33 | $4,38 | $4,04 | 1,17M |