ReNew Energy Global plc Class A RNW
NASDAQ · Vereinigte Staaten · Versorger
$6,84-0,00 (-0,07 %)
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 | $6,84 | -0,07 % | $6,84 | $6,85 | $6,83 | 1,18M |
| 2026-09-30 | $6,84 | -0,15 % | $6,85 | $6,85 | $6,84 | 1,12M |
| 2026-09-29 | $6,85 | +0,15 % | $6,84 | $6,86 | $6,84 | 757,00K |
| 2026-09-28 | $6,84 | 0,00 % | $6,85 | $6,86 | $6,84 | 1,00M |
| 2026-09-25 | $6,84 | -0,15 % | $6,86 | $6,86 | $6,84 | 1,03M |
| 2026-09-24 | $6,85 | +0,15 % | $6,84 | $6,86 | $6,84 | 976,60K |
| 2026-09-23 | $6,84 | 0,00 % | $6,85 | $6,85 | $6,84 | 933,50K |
| 2026-09-22 | $6,84 | 0,00 % | $6,84 | $6,85 | $6,84 | 1,02M |
| 2026-09-21 | $6,84 | 0,00 % | $6,85 | $6,85 | $6,83 | 1,17M |
| 2026-09-18 | $6,84 | 0,00 % | $6,85 | $6,85 | $6,83 | 2,38M |
| 2026-09-17 | $6,84 | -0,15 % | $6,84 | $6,85 | $6,84 | 1,50M |
| 2026-09-16 | $6,85 | +0,29 % | $6,85 | $6,85 | $6,83 | 1,35M |
| 2026-09-15 | $6,83 | 0,00 % | $6,84 | $6,84 | $6,83 | 931,70K |
| 2026-09-14 | $6,83 | 0,00 % | $6,84 | $6,84 | $6,82 | 1,88M |
| 2026-09-11 | $6,83 | -0,29 % | $6,84 | $6,84 | $6,83 | 1,74M |
| 2026-09-10 | $6,85 | 0,00 % | $6,85 | $6,87 | $6,83 | 3,04M |
| 2026-09-09 | $6,85 | -0,15 % | $6,86 | $6,88 | $6,85 | 4,04M |
| 2026-09-08 | $6,86 | -0,15 % | $6,87 | $6,88 | $6,84 | 2,87M |
| 2026-09-04 | $6,87 | +0,59 % | $6,83 | $6,88 | $6,82 | 1,59M |
| 2026-09-03 | $6,83 | +0,29 % | $6,83 | $6,84 | $6,81 | 1,42M |
| 2026-09-02 | $6,81 | +0,15 % | $6,80 | $6,82 | $6,80 | 1,67M |
| 2026-09-01 | $6,80 | 0,00 % | $6,80 | $6,82 | $6,79 | 2,33M |
| 2026-08-31 | $6,80 | -0,29 % | $6,82 | $6,83 | $6,78 | 3,09M |
| 2026-08-28 | $6,82 | 0,00 % | $6,84 | $6,84 | $6,81 | 2,38M |
| 2026-08-27 | $6,82 | 0,00 % | $6,83 | $6,85 | $6,82 | 2,36M |
| 2026-08-26 | $6,82 | +0,15 % | $6,81 | $6,83 | $6,81 | 3,84M |
| 2026-08-25 | $6,81 | +0,15 % | $6,81 | $6,82 | $6,80 | 3,32M |
| 2026-08-24 | $6,80 | -0,15 % | $6,81 | $6,82 | $6,80 | 2,56M |
| 2026-08-21 | $6,81 | -0,15 % | $6,81 | $6,82 | $6,81 | 2,99M |
| 2026-08-20 | $6,82 | +0,29 % | $6,81 | $6,82 | $6,81 | 2,32M |
| 2026-08-19 | $6,80 | -0,29 % | $6,84 | $6,84 | $6,80 | 2,74M |
| 2026-08-18 | $6,82 | 0,00 % | $6,83 | $6,83 | $6,80 | 3,86M |
| 2026-08-17 | $6,82 | +0,15 % | $6,80 | $6,82 | $6,80 | 2,49M |
| 2026-08-14 | $6,81 | +0,15 % | $6,80 | $6,82 | $6,80 | 2,69M |
| 2026-08-13 | $6,80 | -0,15 % | $6,82 | $6,82 | $6,80 | 3,08M |
| 2026-08-12 | $6,81 | -0,58 % | $6,85 | $6,85 | $6,80 | 7,64M |
| 2026-08-11 | $6,85 | +11,75 % | $6,76 | $6,85 | $6,74 | 23,65M |
| 2026-08-10 | $6,13 | -0,65 % | $6,15 | $6,20 | $6,08 | 1,15M |
| 2026-08-07 | $6,17 | -0,96 % | $6,24 | $6,25 | $6,12 | 569,10K |
| 2026-08-06 | $6,23 | +1,96 % | $6,11 | $6,27 | $6,05 | 842,60K |
| 2026-08-05 | $6,11 | -2,86 % | $6,20 | $6,29 | $6,10 | 958,40K |
| 2026-08-04 | $6,29 | 0,00 % | $6,32 | $6,35 | $6,16 | 1,17M |
| 2026-08-03 | $6,29 | +1,13 % | $6,22 | $6,36 | $6,17 | 852,00K |
| 2026-07-31 | $6,22 | +0,81 % | $6,22 | $6,25 | $6,14 | 939,60K |
| 2026-07-30 | $6,17 | +3,01 % | $6,05 | $6,26 | $6,05 | 977,30K |
| 2026-07-29 | $5,99 | -1,64 % | $6,10 | $6,15 | $5,96 | 1,22M |
| 2026-07-28 | $6,09 | +1,00 % | $6,05 | $6,18 | $6,02 | 1,22M |
| 2026-07-27 | $6,03 | -1,95 % | $6,30 | $6,32 | $5,95 | 2,73M |
| 2026-07-24 | $6,15 | -1,60 % | $6,26 | $6,27 | $6,13 | 488,80K |
| 2026-07-23 | $6,25 | +0,48 % | $6,23 | $6,31 | $6,18 | 1,11M |
| 2026-07-22 | $6,22 | 0,00 % | $6,22 | $6,29 | $6,18 | 673,40K |
| 2026-07-21 | $6,22 | +0,65 % | $6,25 | $6,28 | $6,20 | 562,40K |
| 2026-07-20 | $6,18 | -1,75 % | $6,28 | $6,30 | $6,11 | 900,10K |
| 2026-07-17 | $6,29 | +1,62 % | $6,11 | $6,29 | $6,07 | 4,03M |
| 2026-07-16 | $6,19 | -1,43 % | $6,24 | $6,26 | $6,13 | 1,01M |
| 2026-07-15 | $6,28 | +1,29 % | $6,24 | $6,33 | $6,17 | 1,94M |
| 2026-07-14 | $6,20 | +0,81 % | $6,24 | $6,27 | $6,15 | 1,37M |
| 2026-07-13 | $6,15 | -1,91 % | $6,09 | $6,25 | $6,09 | 1,05M |
| 2026-07-10 | $6,27 | +2,12 % | $6,14 | $6,29 | $6,14 | 1,07M |
| 2026-07-09 | $6,14 | -1,13 % | $6,20 | $6,23 | $6,12 | 666,40K |
| 2026-07-08 | $6,21 | +3,33 % | $6,01 | $6,23 | $5,98 | 1,07M |
| 2026-07-07 | $6,01 | +0,67 % | $5,90 | $6,11 | $5,85 | 1,24M |
| 2026-07-06 | $5,97 | -1,97 % | $6,16 | $6,20 | $5,95 | 662,60K |
| 2026-07-02 | $6,09 | -1,46 % | $6,22 | $6,27 | $6,04 | 1,58M |
| 2026-07-01 | $6,18 | -1,12 % | $6,24 | $6,38 | $6,18 | 1,20M |
| 2026-06-30 | $6,25 | -0,16 % | $6,28 | $6,40 | $6,23 | 1,12M |
| 2026-06-29 | $6,26 | +1,13 % | $6,23 | $6,32 | $6,16 | 1,27M |
| 2026-06-26 | $6,19 | -2,83 % | $6,30 | $6,38 | $6,19 | 950,70K |
| 2026-06-25 | $6,37 | +2,25 % | $6,26 | $6,41 | $6,18 | 1,33M |
| 2026-06-24 | $6,23 | +0,81 % | $6,21 | $6,28 | $6,16 | 1,27M |
| 2026-06-23 | $6,18 | -3,89 % | $6,36 | $6,39 | $6,18 | 1,23M |
| 2026-06-22 | $6,43 | +1,74 % | $6,33 | $6,47 | $6,28 | 1,43M |
| 2026-06-18 | $6,32 | +2,10 % | $6,19 | $6,40 | $6,16 | 4,87M |
| 2026-06-17 | $6,19 | -1,90 % | $6,25 | $6,33 | $6,13 | 2,02M |
| 2026-06-16 | $6,31 | -0,16 % | $6,34 | $6,49 | $6,23 | 1,36M |
| 2026-06-15 | $6,32 | -1,71 % | $6,52 | $6,52 | $6,30 | 1,22M |
| 2026-06-12 | $6,43 | +1,42 % | $6,35 | $6,53 | $6,34 | 920,00K |
| 2026-06-11 | $6,34 | +4,62 % | $6,09 | $6,40 | $6,09 | 1,17M |
| 2026-06-10 | $6,06 | -1,30 % | $6,11 | $6,19 | $6,05 | 1,66M |
| 2026-06-09 | $6,14 | +3,19 % | $5,96 | $6,24 | $5,95 | 1,12M |
| 2026-06-08 | $5,95 | -1,49 % | $6,14 | $6,18 | $5,95 | 1,07M |
| 2026-06-05 | $6,04 | -4,28 % | $6,24 | $6,30 | $6,03 | 910,80K |
| 2026-06-04 | $6,31 | +0,96 % | $6,18 | $6,33 | $6,16 | 590,10K |
| 2026-06-03 | $6,25 | -2,04 % | $6,37 | $6,37 | $6,14 | 1,39M |
| 2026-06-02 | $6,38 | -2,15 % | $6,48 | $6,56 | $6,36 | 1,20M |
| 2026-06-01 | $6,52 | +2,03 % | $6,36 | $6,59 | $6,28 | 2,58M |
| 2026-05-29 | $6,39 | +2,40 % | $6,40 | $6,50 | $6,34 | 2,06M |
| 2026-05-28 | $6,24 | +1,13 % | $6,15 | $6,36 | $6,08 | 2,31M |
| 2026-05-27 | $6,17 | +2,83 % | $6,00 | $6,24 | $5,95 | 1,91M |
| 2026-05-26 | $6,00 | +1,35 % | $6,00 | $6,15 | $5,96 | 2,05M |