REX American Resources Corporation REX
NYSE · Vereinigte Staaten · Prozessindustrie
$43,76+0,31 (+0,71 %)
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 | $42,71 | -1,70 % | $43,45 | $43,49 | $42,47 | 68,67K |
| 2026-09-30 | $43,45 | +2,02 % | $42,95 | $43,79 | $42,34 | 398,20K |
| 2026-09-29 | $42,59 | -0,05 % | $42,44 | $44,12 | $42,16 | 242,50K |
| 2026-09-28 | $42,61 | -0,54 % | $43,17 | $43,39 | $42,60 | 221,30K |
| 2026-09-25 | $42,84 | -1,02 % | $42,95 | $43,22 | $42,32 | 205,80K |
| 2026-09-24 | $43,28 | -1,66 % | $44,10 | $44,40 | $43,28 | 251,90K |
| 2026-09-23 | $44,01 | -0,54 % | $44,33 | $44,35 | $43,54 | 223,20K |
| 2026-09-22 | $44,25 | +2,60 % | $43,13 | $44,63 | $42,60 | 260,20K |
| 2026-09-21 | $43,13 | -0,23 % | $43,34 | $44,42 | $43,11 | 256,50K |
| 2026-09-18 | $43,23 | +1,15 % | $42,99 | $43,26 | $42,18 | 701,80K |
| 2026-09-17 | $42,74 | +0,94 % | $42,16 | $43,35 | $41,91 | 221,30K |
| 2026-09-16 | $42,34 | -0,05 % | $41,85 | $42,36 | $41,20 | 173,30K |
| 2026-09-15 | $42,36 | +1,03 % | $41,62 | $42,43 | $41,39 | 218,70K |
| 2026-09-14 | $41,93 | +0,74 % | $42,10 | $42,69 | $41,27 | 172,30K |
| 2026-09-11 | $41,62 | -1,21 % | $42,16 | $42,56 | $41,20 | 156,30K |
| 2026-09-10 | $42,13 | -1,43 % | $43,35 | $43,43 | $42,11 | 162,80K |
| 2026-09-09 | $42,74 | +0,28 % | $43,09 | $43,59 | $42,18 | 216,10K |
| 2026-09-08 | $42,62 | +2,80 % | $41,75 | $43,42 | $41,59 | 231,60K |
| 2026-09-04 | $41,46 | -0,38 % | $41,78 | $42,11 | $41,20 | 159,20K |
| 2026-09-03 | $41,62 | -2,76 % | $42,80 | $43,29 | $41,11 | 332,50K |
| 2026-09-02 | $42,80 | +1,93 % | $39,99 | $42,95 | $39,99 | 252,30K |
| 2026-09-01 | $41,99 | +2,22 % | $41,22 | $42,09 | $39,70 | 226,50K |
| 2026-08-31 | $41,08 | -0,65 % | $41,84 | $41,84 | $40,17 | 143,70K |
| 2026-08-28 | $41,35 | +0,90 % | $41,02 | $41,51 | $40,07 | 126,90K |
| 2026-08-27 | $40,98 | -3,67 % | $42,36 | $42,71 | $40,78 | 150,60K |
| 2026-08-26 | $42,54 | +2,48 % | $41,08 | $42,85 | $41,08 | 195,80K |
| 2026-08-25 | $41,51 | -2,10 % | $42,18 | $42,21 | $41,45 | 119,60K |
| 2026-08-24 | $42,40 | -5,08 % | $44,49 | $44,90 | $42,32 | 138,50K |
| 2026-08-21 | $44,67 | +0,63 % | $44,70 | $45,10 | $44,03 | 141,90K |
| 2026-08-20 | $44,39 | +1,19 % | $44,15 | $44,78 | $43,92 | 141,20K |
| 2026-08-19 | $43,87 | -0,57 % | $44,50 | $45,00 | $43,79 | 127,00K |
| 2026-08-18 | $44,12 | -2,24 % | $45,41 | $45,46 | $44,03 | 180,60K |
| 2026-08-17 | $45,13 | +1,21 % | $44,63 | $45,43 | $44,59 | 154,20K |
| 2026-08-14 | $44,59 | +2,06 % | $44,05 | $44,82 | $43,93 | 133,60K |
| 2026-08-13 | $43,69 | -0,05 % | $43,67 | $44,10 | $43,58 | 143,20K |
| 2026-08-12 | $43,71 | +0,83 % | $42,96 | $43,90 | $42,86 | 136,20K |
| 2026-08-11 | $43,35 | +0,16 % | $43,62 | $44,00 | $43,19 | 168,20K |
| 2026-08-10 | $43,28 | +1,12 % | $42,80 | $43,95 | $42,78 | 188,10K |
| 2026-08-07 | $42,80 | -1,13 % | $43,25 | $44,38 | $42,50 | 131,20K |
| 2026-08-06 | $43,29 | -1,86 % | $44,18 | $44,52 | $43,01 | 209,00K |
| 2026-08-05 | $44,11 | -0,74 % | $44,64 | $44,65 | $43,27 | 282,00K |
| 2026-08-04 | $44,44 | +3,01 % | $43,01 | $44,54 | $42,60 | 184,30K |
| 2026-08-03 | $43,14 | +0,23 % | $42,38 | $43,28 | $42,11 | 190,60K |
| 2026-07-31 | $43,04 | -1,58 % | $43,79 | $43,79 | $42,81 | 134,80K |
| 2026-07-30 | $43,73 | +3,58 % | $42,33 | $44,03 | $42,33 | 154,60K |
| 2026-07-29 | $42,22 | -0,54 % | $43,31 | $43,50 | $41,69 | 189,20K |
| 2026-07-28 | $42,45 | -2,99 % | $44,08 | $44,13 | $42,42 | 168,50K |
| 2026-07-27 | $43,76 | -1,46 % | $44,00 | $44,50 | $43,40 | 144,20K |
| 2026-07-24 | $44,41 | -2,03 % | $45,10 | $45,30 | $44,26 | 126,70K |
| 2026-07-23 | $45,33 | -3,10 % | $46,94 | $47,28 | $45,22 | 195,60K |
| 2026-07-22 | $46,78 | -0,38 % | $47,11 | $47,42 | $46,44 | 130,50K |
| 2026-07-21 | $46,96 | +1,73 % | $46,27 | $47,55 | $46,18 | 152,40K |
| 2026-07-20 | $46,16 | -2,45 % | $47,19 | $47,24 | $46,04 | 134,10K |
| 2026-07-17 | $47,32 | +2,65 % | $46,48 | $48,01 | $45,68 | 166,50K |
| 2026-07-16 | $46,10 | +0,41 % | $45,85 | $46,99 | $45,85 | 163,00K |
| 2026-07-15 | $45,91 | -2,44 % | $47,24 | $47,24 | $45,65 | 138,80K |
| 2026-07-14 | $47,06 | -1,26 % | $48,13 | $48,13 | $46,94 | 184,40K |
| 2026-07-13 | $47,66 | +1,19 % | $47,71 | $48,30 | $47,10 | 170,70K |
| 2026-07-10 | $47,10 | +0,51 % | $46,96 | $47,51 | $46,68 | 118,70K |
| 2026-07-09 | $46,86 | -1,33 % | $47,41 | $47,96 | $46,25 | 161,50K |
| 2026-07-08 | $47,49 | +3,06 % | $46,31 | $47,68 | $46,31 | 232,90K |
| 2026-07-07 | $46,08 | +1,27 % | $45,66 | $46,28 | $44,98 | 137,50K |
| 2026-07-06 | $45,50 | +1,16 % | $44,98 | $45,86 | $44,98 | 111,70K |
| 2026-07-02 | $44,98 | -1,14 % | $45,61 | $46,27 | $44,77 | 108,10K |
| 2026-07-01 | $45,50 | +0,78 % | $45,08 | $46,01 | $44,91 | 162,60K |
| 2026-06-30 | $45,15 | +1,03 % | $45,18 | $45,80 | $44,71 | 165,10K |
| 2026-06-29 | $44,69 | +1,29 % | $44,23 | $45,19 | $43,90 | 249,90K |
| 2026-06-26 | $44,12 | +1,64 % | $43,25 | $44,18 | $43,12 | 945,40K |
| 2026-06-25 | $43,41 | +0,23 % | $42,85 | $43,62 | $42,48 | 148,40K |
| 2026-06-24 | $43,31 | +0,09 % | $42,39 | $43,60 | $42,23 | 168,90K |
| 2026-06-23 | $43,27 | -1,59 % | $43,71 | $44,16 | $43,25 | 161,30K |
| 2026-06-22 | $43,97 | +0,30 % | $43,95 | $44,57 | $42,34 | 242,30K |
| 2026-06-18 | $43,84 | +1,32 % | $43,58 | $43,96 | $42,86 | 490,90K |
| 2026-06-17 | $43,27 | -0,94 % | $43,72 | $44,34 | $43,12 | 311,90K |
| 2026-06-16 | $43,68 | +1,65 % | $42,90 | $43,70 | $42,64 | 192,60K |
| 2026-06-15 | $42,97 | -2,21 % | $43,03 | $43,68 | $42,30 | 185,80K |
| 2026-06-12 | $43,94 | +2,19 % | $42,60 | $44,17 | $42,60 | 136,40K |
| 2026-06-11 | $43,00 | -1,89 % | $44,06 | $44,36 | $42,65 | 138,70K |
| 2026-06-10 | $43,83 | -0,81 % | $44,67 | $44,85 | $43,67 | 166,30K |
| 2026-06-09 | $44,19 | -1,34 % | $44,55 | $45,46 | $43,42 | 176,90K |
| 2026-06-08 | $44,79 | -0,29 % | $45,96 | $46,43 | $44,39 | 249,00K |
| 2026-06-05 | $44,92 | -2,35 % | $45,91 | $46,86 | $44,69 | 132,40K |
| 2026-06-04 | $46,00 | -0,61 % | $45,75 | $46,44 | $45,23 | 162,20K |
| 2026-06-03 | $46,28 | -4,24 % | $48,31 | $48,83 | $46,16 | 233,30K |
| 2026-06-02 | $48,33 | -2,15 % | $49,22 | $49,69 | $47,75 | 177,20K |
| 2026-06-01 | $49,39 | +5,62 % | $47,46 | $49,76 | $46,88 | 181,90K |
| 2026-05-29 | $46,76 | -3,11 % | $48,05 | $48,06 | $45,42 | 287,90K |
| 2026-05-28 | $48,26 | -1,87 % | $48,99 | $48,99 | $44,50 | 489,20K |
| 2026-05-27 | $49,18 | +1,67 % | $47,59 | $49,55 | $47,10 | 206,80K |
| 2026-05-26 | $48,37 | -0,82 % | $48,06 | $49,06 | $47,11 | 178,50K |