Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.961,47 -1.214,01 (-2,02%)
Ring Energy, Inc. (REI)
NYSE American - NYSE American Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
27. Apr. 2023 - 27. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 2,0100 | 2,0200 | 1,9600 | 2,0000 | 2,0000 | 1.150.100 |
| 25. Apr. 2024 | 1,9500 | 1,9900 | 1,9200 | 1,9900 | 1,9900 | 1.127.600 |
| 24. Apr. 2024 | 2,0000 | 2,0200 | 1,9600 | 1,9600 | 1,9600 | 998.200 |
| 23. Apr. 2024 | 2,0100 | 2,0300 | 1,9700 | 2,0200 | 2,0200 | 1.235.600 |
| 22. Apr. 2024 | 2,0000 | 2,0500 | 1,9600 | 2,0400 | 2,0400 | 1.368.500 |
| 19. Apr. 2024 | 1,9400 | 2,0500 | 1,9200 | 2,0200 | 2,0200 | 1.370.700 |
| 18. Apr. 2024 | 2,0000 | 2,0500 | 1,9600 | 1,9700 | 1,9700 | 1.218.500 |
| 17. Apr. 2024 | 2,0500 | 2,0900 | 1,9900 | 2,0100 | 2,0100 | 918.300 |
| 16. Apr. 2024 | 2,0800 | 2,0800 | 1,9900 | 2,0700 | 2,0700 | 1.311.900 |
| 15. Apr. 2024 | 2,1100 | 2,1200 | 2,0400 | 2,0600 | 2,0600 | 1.485.700 |
| 12. Apr. 2024 | 2,1700 | 2,2000 | 2,0600 | 2,0800 | 2,0800 | 1.841.600 |
| 11. Apr. 2024 | 2,0900 | 2,1400 | 2,0800 | 2,1200 | 2,1200 | 2.812.600 |
| 10. Apr. 2024 | 2,0200 | 2,1000 | 2,0100 | 2,0800 | 2,0800 | 1.714.300 |
| 09. Apr. 2024 | 2,0700 | 2,1000 | 2,0400 | 2,0500 | 2,0500 | 1.211.700 |
| 08. Apr. 2024 | 2,0700 | 2,1000 | 2,0300 | 2,0700 | 2,0700 | 1.895.300 |
| 05. Apr. 2024 | 2,0100 | 2,0600 | 1,9900 | 2,0400 | 2,0400 | 1.331.600 |
| 04. Apr. 2024 | 2,1000 | 2,1000 | 1,9800 | 2,0000 | 2,0000 | 2.965.200 |
| 03. Apr. 2024 | 2,0000 | 2,0900 | 1,9900 | 2,0900 | 2,0900 | 2.991.000 |
| 02. Apr. 2024 | 2,0100 | 2,0400 | 1,9500 | 1,9900 | 1,9900 | 2.079.600 |
| 01. Apr. 2024 | 1,9700 | 2,0100 | 1,9400 | 1,9800 | 1,9800 | 1.750.300 |
| 28. März 2024 | 1,9200 | 1,9800 | 1,9000 | 1,9600 | 1,9600 | 1.841.800 |
| 27. März 2024 | 1,8700 | 1,9400 | 1,8600 | 1,9200 | 1,9200 | 1.876.400 |
| 26. März 2024 | 1,9700 | 1,9700 | 1,8800 | 1,9000 | 1,9000 | 1.401.700 |
| 25. März 2024 | 1,8800 | 1,9800 | 1,8800 | 1,9700 | 1,9700 | 2.682.400 |
| 22. März 2024 | 1,9000 | 1,9100 | 1,8500 | 1,8600 | 1,8600 | 922.900 |
| 21. März 2024 | 1,9200 | 1,9200 | 1,8800 | 1,9100 | 1,9100 | 1.228.800 |
| 20. März 2024 | 1,8200 | 1,9300 | 1,7900 | 1,9000 | 1,9000 | 2.890.900 |
| 19. März 2024 | 1,8400 | 1,8800 | 1,8200 | 1,8200 | 1,8200 | 1.714.600 |
| 18. März 2024 | 1,8800 | 1,9000 | 1,7800 | 1,8600 | 1,8600 | 3.234.500 |
| 15. März 2024 | 1,8100 | 1,9000 | 1,8000 | 1,8700 | 1,8700 | 4.096.800 |
| 14. März 2024 | 1,7200 | 1,8100 | 1,7100 | 1,7900 | 1,7900 | 3.681.000 |
| 13. März 2024 | 1,6700 | 1,7800 | 1,6700 | 1,7000 | 1,7000 | 2.899.400 |
| 12. März 2024 | 1,5900 | 1,6800 | 1,5600 | 1,6600 | 1,6600 | 3.063.300 |
| 11. März 2024 | 1,5600 | 1,6300 | 1,4900 | 1,6100 | 1,6100 | 2.975.500 |
| 08. März 2024 | 1,4700 | 1,5800 | 1,4700 | 1,5600 | 1,5600 | 4.410.700 |
| 07. März 2024 | 1,4300 | 1,4600 | 1,4100 | 1,4500 | 1,4500 | 1.139.800 |
| 06. März 2024 | 1,4300 | 1,4500 | 1,3900 | 1,4200 | 1,4200 | 1.309.500 |
| 05. März 2024 | 1,4200 | 1,4500 | 1,4000 | 1,4000 | 1,4000 | 1.091.700 |
| 04. März 2024 | 1,4800 | 1,4900 | 1,4100 | 1,4300 | 1,4300 | 1.377.400 |
| 01. März 2024 | 1,4500 | 1,4900 | 1,4300 | 1,4700 | 1,4700 | 1.642.500 |
| 29. Feb. 2024 | 1,4100 | 1,4400 | 1,4000 | 1,4300 | 1,4300 | 1.473.500 |
| 28. Feb. 2024 | 1,4200 | 1,4500 | 1,3900 | 1,4000 | 1,4000 | 817.700 |
| 27. Feb. 2024 | 1,3600 | 1,4400 | 1,3600 | 1,4300 | 1,4300 | 1.254.100 |
| 26. Feb. 2024 | 1,3700 | 1,3900 | 1,3500 | 1,3600 | 1,3600 | 719.700 |
| 23. Feb. 2024 | 1,3700 | 1,4000 | 1,3500 | 1,3800 | 1,3800 | 933.500 |
| 22. Feb. 2024 | 1,4400 | 1,4500 | 1,3800 | 1,3900 | 1,3900 | 991.500 |
| 21. Feb. 2024 | 1,3800 | 1,4700 | 1,3800 | 1,4400 | 1,4400 | 1.723.100 |
| 20. Feb. 2024 | 1,4200 | 1,4300 | 1,3700 | 1,3800 | 1,3800 | 1.078.400 |
| 16. Feb. 2024 | 1,4000 | 1,4400 | 1,3800 | 1,4200 | 1,4200 | 2.539.000 |
| 15. Feb. 2024 | 1,3100 | 1,4000 | 1,3100 | 1,4000 | 1,4000 | 1.899.500 |
| 14. Feb. 2024 | 1,3300 | 1,3500 | 1,3000 | 1,3200 | 1,3200 | 1.204.900 |
| 13. Feb. 2024 | 1,3100 | 1,3500 | 1,3000 | 1,3000 | 1,3000 | 1.677.000 |
| 12. Feb. 2024 | 1,2900 | 1,3700 | 1,2800 | 1,3500 | 1,3500 | 1.866.300 |
| 09. Feb. 2024 | 1,3100 | 1,3300 | 1,2900 | 1,3000 | 1,3000 | 1.485.500 |
| 08. Feb. 2024 | 1,2900 | 1,3200 | 1,2700 | 1,3200 | 1,3200 | 1.277.900 |
| 07. Feb. 2024 | 1,3000 | 1,3100 | 1,2600 | 1,2800 | 1,2800 | 1.294.800 |
| 06. Feb. 2024 | 1,2500 | 1,3300 | 1,2500 | 1,3100 | 1,3100 | 1.383.200 |
| 05. Feb. 2024 | 1,3000 | 1,3000 | 1,2500 | 1,2500 | 1,2500 | 1.453.800 |
| 02. Feb. 2024 | 1,3500 | 1,3700 | 1,3000 | 1,3000 | 1,3000 | 1.900.300 |
| 01. Feb. 2024 | 1,4000 | 1,4400 | 1,3700 | 1,3700 | 1,3700 | 1.766.500 |
| 31. Jan. 2024 | 1,4100 | 1,4400 | 1,3800 | 1,3900 | 1,3900 | 1.837.300 |
| 30. Jan. 2024 | 1,3600 | 1,4500 | 1,3400 | 1,4500 | 1,4500 | 2.486.300 |
| 29. Jan. 2024 | 1,3900 | 1,3900 | 1,3400 | 1,3700 | 1,3700 | 1.241.000 |
| 26. Jan. 2024 | 1,3800 | 1,4200 | 1,3600 | 1,3900 | 1,3900 | 1.803.600 |
| 25. Jan. 2024 | 1,3800 | 1,4000 | 1,3400 | 1,4000 | 1,4000 | 1.226.200 |
| 24. Jan. 2024 | 1,3400 | 1,3700 | 1,3300 | 1,3600 | 1,3600 | 1.247.700 |
| 23. Jan. 2024 | 1,3200 | 1,3900 | 1,3000 | 1,3300 | 1,3300 | 1.127.500 |
| 22. Jan. 2024 | 1,3000 | 1,3500 | 1,2900 | 1,3300 | 1,3300 | 1.227.700 |
| 19. Jan. 2024 | 1,2900 | 1,3300 | 1,2700 | 1,3200 | 1,3200 | 1.388.900 |
| 18. Jan. 2024 | 1,3000 | 1,3200 | 1,2700 | 1,2800 | 1,2800 | 1.787.000 |
| 17. Jan. 2024 | 1,3000 | 1,3100 | 1,2500 | 1,2800 | 1,2800 | 3.523.700 |
| 16. Jan. 2024 | 1,3900 | 1,4100 | 1,3000 | 1,3100 | 1,3100 | 2.729.800 |
| 12. Jan. 2024 | 1,4300 | 1,4500 | 1,3800 | 1,4000 | 1,4000 | 1.817.200 |
| 11. Jan. 2024 | 1,4200 | 1,4300 | 1,3700 | 1,3700 | 1,3700 | 2.447.300 |
| 10. Jan. 2024 | 1,4200 | 1,4300 | 1,4000 | 1,4200 | 1,4200 | 1.918.300 |
| 09. Jan. 2024 | 1,4200 | 1,4600 | 1,4000 | 1,4100 | 1,4100 | 2.361.900 |
| 08. Jan. 2024 | 1,4600 | 1,4700 | 1,4000 | 1,4400 | 1,4400 | 2.370.400 |
| 05. Jan. 2024 | 1,4900 | 1,5100 | 1,4700 | 1,4900 | 1,4900 | 2.594.000 |
| 04. Jan. 2024 | 1,5300 | 1,5400 | 1,4600 | 1,4800 | 1,4800 | 2.237.400 |
| 03. Jan. 2024 | 1,4700 | 1,5400 | 1,4400 | 1,5000 | 1,5000 | 1.997.100 |
| 02. Jan. 2024 | 1,4600 | 1,5100 | 1,4400 | 1,4500 | 1,4500 | 2.978.400 |
| 29. Dez. 2023 | 1,5100 | 1,5100 | 1,4500 | 1,4600 | 1,4600 | 3.717.800 |
| 28. Dez. 2023 | 1,5300 | 1,5400 | 1,4700 | 1,4900 | 1,4900 | 2.376.400 |
| 27. Dez. 2023 | 1,5700 | 1,5700 | 1,5300 | 1,5400 | 1,5400 | 1.547.700 |
| 26. Dez. 2023 | 1,5600 | 1,6000 | 1,5300 | 1,5600 | 1,5600 | 1.926.900 |
| 22. Dez. 2023 | 1,5300 | 1,6100 | 1,5200 | 1,5300 | 1,5300 | 2.506.100 |
| 21. Dez. 2023 | 1,5300 | 1,5400 | 1,4900 | 1,5100 | 1,5100 | 1.442.800 |
| 20. Dez. 2023 | 1,5700 | 1,5800 | 1,4800 | 1,5000 | 1,5000 | 2.625.700 |
| 19. Dez. 2023 | 1,5000 | 1,5700 | 1,4900 | 1,5600 | 1,5600 | 2.152.400 |
| 18. Dez. 2023 | 1,5100 | 1,6100 | 1,4600 | 1,4800 | 1,4800 | 3.642.300 |
| 15. Dez. 2023 | 1,5700 | 1,5700 | 1,4500 | 1,4500 | 1,4500 | 3.605.700 |
| 14. Dez. 2023 | 1,5300 | 1,6300 | 1,5300 | 1,5600 | 1,5600 | 2.362.200 |
| 13. Dez. 2023 | 1,4100 | 1,4900 | 1,3800 | 1,4900 | 1,4900 | 2.425.200 |
| 12. Dez. 2023 | 1,4300 | 1,4600 | 1,3700 | 1,4100 | 1,4100 | 2.801.000 |
| 11. Dez. 2023 | 1,5200 | 1,5400 | 1,4500 | 1,4500 | 1,4500 | 1.540.200 |
| 08. Dez. 2023 | 1,5000 | 1,5800 | 1,5000 | 1,5500 | 1,5500 | 1.289.300 |
| 07. Dez. 2023 | 1,5200 | 1,5300 | 1,4900 | 1,5100 | 1,5100 | 1.132.300 |
| 06. Dez. 2023 | 1,5200 | 1,5600 | 1,4800 | 1,4900 | 1,4900 | 1.547.300 |
| 05. Dez. 2023 | 1,6000 | 1,6000 | 1,5100 | 1,5300 | 1,5300 | 1.431.400 |
| 04. Dez. 2023 | 1,6200 | 1,6300 | 1,5500 | 1,5800 | 1,5800 | 1.980.600 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
