Deutsche Märkte geschlossen

Ring Energy, Inc. (REI)

NYSE American - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1,9875-0,0225 (-1,12%)
Ab 03:35PM EDT. Markt geöffnet.
Zeitraum:
18. Apr. 2023 - 18. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Apr. 20242,00002,05001,98001,98751,9875894.650
17. Apr. 20242,05002,09001,99002,01002,0100907.100
16. Apr. 20242,08002,08001,99002,07002,07001.311.900
15. Apr. 20242,11002,12002,04002,06002,06001.485.700
12. Apr. 20242,17002,20002,06002,08002,08001.841.600
11. Apr. 20242,09002,14002,08002,12002,12002.812.600
10. Apr. 20242,02002,10002,01002,08002,08001.714.300
09. Apr. 20242,07002,10002,04002,05002,05001.211.700
08. Apr. 20242,07002,10002,03002,07002,07001.895.300
05. Apr. 20242,01002,06001,99002,04002,04001.331.600
04. Apr. 20242,10002,10001,98002,00002,00002.965.200
03. Apr. 20242,00002,09001,99002,09002,09002.991.000
02. Apr. 20242,01002,04001,95001,99001,99002.079.600
01. Apr. 20241,97002,01001,94001,98001,98001.750.300
28. März 20241,92001,98001,90001,96001,96001.841.800
27. März 20241,87001,94001,86001,92001,92001.876.400
26. März 20241,97001,97001,88001,90001,90001.401.700
25. März 20241,88001,98001,88001,97001,97002.682.400
22. März 20241,90001,91001,85001,86001,8600922.900
21. März 20241,92001,92001,88001,91001,91001.228.800
20. März 20241,82001,93001,79001,90001,90002.890.900
19. März 20241,84001,88001,82001,82001,82001.714.600
18. März 20241,88001,90001,78001,86001,86003.234.500
15. März 20241,81001,90001,80001,87001,87004.096.800
14. März 20241,72001,81001,71001,79001,79003.681.000
13. März 20241,67001,78001,67001,70001,70002.899.400
12. März 20241,59001,68001,56001,66001,66003.063.300
11. März 20241,56001,63001,49001,61001,61002.975.500
08. März 20241,47001,58001,47001,56001,56004.410.700
07. März 20241,43001,46001,41001,45001,45001.139.800
06. März 20241,43001,45001,39001,42001,42001.309.500
05. März 20241,42001,45001,40001,40001,40001.091.700
04. März 20241,48001,49001,41001,43001,43001.377.400
01. März 20241,45001,49001,43001,47001,47001.642.500
29. Feb. 20241,41001,44001,40001,43001,43001.473.500
28. Feb. 20241,42001,45001,39001,40001,4000817.700
27. Feb. 20241,36001,44001,36001,43001,43001.254.100
26. Feb. 20241,37001,39001,35001,36001,3600719.700
23. Feb. 20241,37001,40001,35001,38001,3800933.500
22. Feb. 20241,44001,45001,38001,39001,3900991.500
21. Feb. 20241,38001,47001,38001,44001,44001.723.100
20. Feb. 20241,42001,43001,37001,38001,38001.078.400
16. Feb. 20241,40001,44001,38001,42001,42002.539.000
15. Feb. 20241,31001,40001,31001,40001,40001.899.500
14. Feb. 20241,33001,35001,30001,32001,32001.204.900
13. Feb. 20241,31001,35001,30001,30001,30001.677.000
12. Feb. 20241,29001,37001,28001,35001,35001.866.300
09. Feb. 20241,31001,33001,29001,30001,30001.485.500
08. Feb. 20241,29001,32001,27001,32001,32001.277.900
07. Feb. 20241,30001,31001,26001,28001,28001.294.800
06. Feb. 20241,25001,33001,25001,31001,31001.383.200
05. Feb. 20241,30001,30001,25001,25001,25001.453.800
02. Feb. 20241,35001,37001,30001,30001,30001.900.300
01. Feb. 20241,40001,44001,37001,37001,37001.766.500
31. Jan. 20241,41001,44001,38001,39001,39001.837.300
30. Jan. 20241,36001,45001,34001,45001,45002.486.300
29. Jan. 20241,39001,39001,34001,37001,37001.241.000
26. Jan. 20241,38001,42001,36001,39001,39001.803.600
25. Jan. 20241,38001,40001,34001,40001,40001.226.200
24. Jan. 20241,34001,37001,33001,36001,36001.247.700
23. Jan. 20241,32001,39001,30001,33001,33001.127.500
22. Jan. 20241,30001,35001,29001,33001,33001.227.700
19. Jan. 20241,29001,33001,27001,32001,32001.388.900
18. Jan. 20241,30001,32001,27001,28001,28001.787.000
17. Jan. 20241,30001,31001,25001,28001,28003.523.700
16. Jan. 20241,39001,41001,30001,31001,31002.729.800
12. Jan. 20241,43001,45001,38001,40001,40001.817.200
11. Jan. 20241,42001,43001,37001,37001,37002.447.300
10. Jan. 20241,42001,43001,40001,42001,42001.918.300
09. Jan. 20241,42001,46001,40001,41001,41002.361.900
08. Jan. 20241,46001,47001,40001,44001,44002.370.400
05. Jan. 20241,49001,51001,47001,49001,49002.594.000
04. Jan. 20241,53001,54001,46001,48001,48002.237.400
03. Jan. 20241,47001,54001,44001,50001,50001.997.100
02. Jan. 20241,46001,51001,44001,45001,45002.978.400
29. Dez. 20231,51001,51001,45001,46001,46003.717.800
28. Dez. 20231,53001,54001,47001,49001,49002.376.400
27. Dez. 20231,57001,57001,53001,54001,54001.547.700
26. Dez. 20231,56001,60001,53001,56001,56001.926.900
22. Dez. 20231,53001,61001,52001,53001,53002.506.100
21. Dez. 20231,53001,54001,49001,51001,51001.442.800
20. Dez. 20231,57001,58001,48001,50001,50002.625.700
19. Dez. 20231,50001,57001,49001,56001,56002.152.400
18. Dez. 20231,51001,61001,46001,48001,48003.642.300
15. Dez. 20231,57001,57001,45001,45001,45003.605.700
14. Dez. 20231,53001,63001,53001,56001,56002.362.200
13. Dez. 20231,41001,49001,38001,49001,49002.425.200
12. Dez. 20231,43001,46001,37001,41001,41002.801.000
11. Dez. 20231,52001,54001,45001,45001,45001.540.200
08. Dez. 20231,50001,58001,50001,55001,55001.289.300
07. Dez. 20231,52001,53001,49001,51001,51001.132.300
06. Dez. 20231,52001,56001,48001,49001,49001.547.300
05. Dez. 20231,60001,60001,51001,53001,53001.431.400
04. Dez. 20231,62001,63001,55001,58001,58001.980.600
01. Dez. 20231,62001,68001,61001,63001,63001.499.300
30. Nov. 20231,67001,74001,62001,65001,65001.800.400
29. Nov. 20231,66001,67001,59001,66001,66001.764.200
28. Nov. 20231,65001,67001,62001,63001,6300979.600
27. Nov. 20231,73001,73001,64001,67001,6700841.500
24. Nov. 20231,69001,75001,69001,73001,7300781.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...