Deutsche Märkte öffnen in 5 Stunden 1 Minuten
Nikkei 225
26.945,67 -388,12 (-1,42%) Dow Jones 30
32.244,58 +382,60 (+1,20%) Bitcoin EUR
25.969,75 +322,52 (+1,26%) CMC Crypto 200
604,16 +4,49 (+0,75%) Nasdaq Compositive
11.675,54 +45,02 (+0,39%) S&P 500
3.951,57 +34,93 (+0,89%)
Ring Energy, Inc. (REI)
NYSE American - NYSE American Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
20. März 2022 - 20. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 20. März 2023 | 1,7400 | 1,8100 | 1,7200 | 1,7700 | 1,7700 | 3.487.000 |
| 17. März 2023 | 1,7200 | 1,7200 | 1,6400 | 1,7000 | 1,7000 | 3.284.400 |
| 16. März 2023 | 1,7000 | 1,7900 | 1,6300 | 1,7400 | 1,7400 | 2.936.700 |
| 15. März 2023 | 1,8500 | 1,8500 | 1,7000 | 1,7200 | 1,7200 | 4.246.800 |
| 14. März 2023 | 1,9200 | 2,0300 | 1,8900 | 1,9200 | 1,9200 | 3.842.200 |
| 13. März 2023 | 1,8900 | 2,0300 | 1,8400 | 1,8700 | 1,8700 | 3.309.000 |
| 10. März 2023 | 1,9500 | 2,0200 | 1,8800 | 1,9600 | 1,9600 | 3.630.100 |
| 09. März 2023 | 2,0700 | 2,1300 | 1,9700 | 1,9900 | 1,9900 | 3.778.300 |
| 08. März 2023 | 2,0900 | 2,1400 | 2,0200 | 2,0700 | 2,0700 | 3.510.700 |
| 07. März 2023 | 2,1800 | 2,1900 | 2,0900 | 2,1100 | 2,1100 | 2.446.700 |
| 06. März 2023 | 2,2900 | 2,2900 | 2,1800 | 2,1800 | 2,1800 | 2.565.000 |
| 03. März 2023 | 2,2000 | 2,3500 | 2,1900 | 2,3000 | 2,3000 | 2.154.600 |
| 02. März 2023 | 2,1100 | 2,2600 | 2,1000 | 2,2300 | 2,2300 | 3.464.300 |
| 01. März 2023 | 2,1300 | 2,1600 | 2,1100 | 2,1300 | 2,1300 | 1.332.500 |
| 28. Feb. 2023 | 2,1500 | 2,1800 | 2,0900 | 2,1000 | 2,1000 | 1.710.200 |
| 27. Feb. 2023 | 2,0800 | 2,1400 | 2,0700 | 2,1300 | 2,1300 | 1.541.400 |
| 24. Feb. 2023 | 2,0600 | 2,1200 | 2,0200 | 2,1000 | 2,1000 | 1.697.700 |
| 23. Feb. 2023 | 2,0700 | 2,1100 | 2,0200 | 2,0800 | 2,0800 | 2.373.500 |
| 22. Feb. 2023 | 2,0700 | 2,0800 | 1,9500 | 1,9900 | 1,9900 | 3.713.600 |
| 21. Feb. 2023 | 2,1100 | 2,1300 | 2,0600 | 2,0800 | 2,0800 | 2.796.500 |
| 17. Feb. 2023 | 2,2000 | 2,2000 | 2,1000 | 2,1100 | 2,1100 | 3.860.300 |
| 16. Feb. 2023 | 2,2500 | 2,2800 | 2,1900 | 2,2200 | 2,2200 | 1.968.500 |
| 15. Feb. 2023 | 2,2700 | 2,2800 | 2,2100 | 2,2700 | 2,2700 | 2.080.500 |
| 14. Feb. 2023 | 2,2800 | 2,3300 | 2,2200 | 2,2900 | 2,2900 | 2.622.600 |
| 13. Feb. 2023 | 2,2600 | 2,3400 | 2,2500 | 2,3100 | 2,3100 | 2.302.600 |
| 10. Feb. 2023 | 2,2200 | 2,3700 | 2,1900 | 2,3500 | 2,3500 | 3.948.200 |
| 09. Feb. 2023 | 2,2500 | 2,2800 | 2,1500 | 2,1600 | 2,1600 | 2.456.000 |
| 08. Feb. 2023 | 2,3200 | 2,3400 | 2,2300 | 2,2400 | 2,2400 | 2.462.300 |
| 07. Feb. 2023 | 2,2300 | 2,3200 | 2,2100 | 2,3200 | 2,3200 | 3.299.600 |
| 06. Feb. 2023 | 2,2800 | 2,3000 | 2,1700 | 2,2100 | 2,2100 | 2.443.400 |
| 03. Feb. 2023 | 2,3000 | 2,4000 | 2,2400 | 2,2400 | 2,2400 | 2.791.200 |
| 02. Feb. 2023 | 2,3200 | 2,3400 | 2,2100 | 2,2700 | 2,2700 | 3.333.500 |
| 01. Feb. 2023 | 2,3500 | 2,3600 | 2,2100 | 2,3300 | 2,3300 | 4.537.100 |
| 31. Jan. 2023 | 2,3500 | 2,3700 | 2,3000 | 2,3600 | 2,3600 | 1.453.600 |
| 30. Jan. 2023 | 2,4000 | 2,4600 | 2,3100 | 2,3200 | 2,3200 | 2.183.200 |
| 27. Jan. 2023 | 2,5000 | 2,5300 | 2,4200 | 2,4500 | 2,4500 | 1.513.800 |
| 26. Jan. 2023 | 2,4800 | 2,5100 | 2,3800 | 2,5100 | 2,5100 | 2.097.200 |
| 25. Jan. 2023 | 2,4100 | 2,4600 | 2,3600 | 2,4600 | 2,4600 | 1.320.200 |
| 24. Jan. 2023 | 2,4800 | 2,4900 | 2,4100 | 2,4400 | 2,4400 | 1.633.000 |
| 23. Jan. 2023 | 2,4900 | 2,5400 | 2,4500 | 2,5000 | 2,5000 | 2.079.700 |
| 20. Jan. 2023 | 2,4200 | 2,4800 | 2,3800 | 2,4700 | 2,4700 | 1.709.900 |
| 19. Jan. 2023 | 2,3400 | 2,4200 | 2,2800 | 2,4000 | 2,4000 | 2.122.300 |
| 18. Jan. 2023 | 2,4500 | 2,5300 | 2,3300 | 2,3500 | 2,3500 | 2.588.400 |
| 17. Jan. 2023 | 2,4600 | 2,4700 | 2,3700 | 2,4200 | 2,4200 | 1.523.300 |
| 13. Jan. 2023 | 2,3700 | 2,4600 | 2,3500 | 2,4200 | 2,4200 | 1.559.100 |
| 12. Jan. 2023 | 2,3100 | 2,4400 | 2,3100 | 2,3900 | 2,3900 | 2.540.200 |
| 11. Jan. 2023 | 2,3300 | 2,3500 | 2,2800 | 2,3100 | 2,3100 | 1.390.400 |
| 10. Jan. 2023 | 2,3200 | 2,3300 | 2,2300 | 2,3000 | 2,3000 | 1.396.500 |
| 09. Jan. 2023 | 2,3800 | 2,4200 | 2,3100 | 2,3200 | 2,3200 | 1.407.700 |
| 06. Jan. 2023 | 2,2900 | 2,3600 | 2,2700 | 2,3100 | 2,3100 | 1.307.300 |
| 05. Jan. 2023 | 2,2300 | 2,2900 | 2,2100 | 2,2400 | 2,2400 | 1.433.800 |
| 04. Jan. 2023 | 2,2000 | 2,2800 | 2,1400 | 2,2800 | 2,2800 | 1.703.700 |
| 03. Jan. 2023 | 2,4600 | 2,4800 | 2,1900 | 2,2300 | 2,2300 | 2.979.700 |
| 30. Dez. 2022 | 2,4100 | 2,4600 | 2,3900 | 2,4600 | 2,4600 | 1.337.900 |
| 29. Dez. 2022 | 2,3000 | 2,4300 | 2,3000 | 2,4100 | 2,4100 | 1.446.900 |
| 28. Dez. 2022 | 2,4000 | 2,4000 | 2,3100 | 2,3400 | 2,3400 | 2.198.900 |
| 27. Dez. 2022 | 2,4100 | 2,4500 | 2,3700 | 2,4100 | 2,4100 | 1.952.600 |
| 23. Dez. 2022 | 2,2600 | 2,4000 | 2,2300 | 2,3700 | 2,3700 | 2.563.900 |
| 22. Dez. 2022 | 2,2900 | 2,3200 | 2,1500 | 2,2300 | 2,2300 | 3.290.600 |
| 21. Dez. 2022 | 2,2700 | 2,3400 | 2,2100 | 2,3100 | 2,3100 | 2.093.800 |
| 20. Dez. 2022 | 2,1900 | 2,2400 | 2,1700 | 2,2000 | 2,2000 | 1.552.200 |
| 19. Dez. 2022 | 2,2500 | 2,2700 | 2,1600 | 2,1900 | 2,1900 | 2.587.500 |
| 16. Dez. 2022 | 2,2500 | 2,2900 | 2,2000 | 2,2100 | 2,2100 | 3.561.900 |
| 15. Dez. 2022 | 2,2900 | 2,3300 | 2,2500 | 2,3000 | 2,3000 | 1.835.400 |
| 14. Dez. 2022 | 2,3800 | 2,4000 | 2,2600 | 2,3100 | 2,3100 | 2.117.800 |
| 13. Dez. 2022 | 2,4300 | 2,4700 | 2,3200 | 2,3600 | 2,3600 | 2.385.000 |
| 12. Dez. 2022 | 2,2700 | 2,3700 | 2,2300 | 2,3300 | 2,3300 | 2.144.600 |
| 09. Dez. 2022 | 2,2800 | 2,3000 | 2,2000 | 2,2300 | 2,2300 | 1.886.100 |
| 08. Dez. 2022 | 2,3800 | 2,4000 | 2,2500 | 2,2700 | 2,2700 | 2.287.600 |
| 07. Dez. 2022 | 2,4000 | 2,4400 | 2,3000 | 2,3100 | 2,3100 | 1.973.400 |
| 06. Dez. 2022 | 2,4300 | 2,4600 | 2,3200 | 2,3700 | 2,3700 | 2.570.200 |
| 05. Dez. 2022 | 2,7300 | 2,8000 | 2,4600 | 2,4800 | 2,4800 | 3.117.000 |
| 02. Dez. 2022 | 2,6800 | 2,7300 | 2,6600 | 2,6800 | 2,6800 | 1.303.600 |
| 01. Dez. 2022 | 2,7300 | 2,7600 | 2,6600 | 2,6800 | 2,6800 | 2.184.200 |
| 30. Nov. 2022 | 2,7200 | 2,7500 | 2,6200 | 2,7000 | 2,7000 | 2.357.300 |
| 29. Nov. 2022 | 2,7100 | 2,7600 | 2,6300 | 2,6600 | 2,6600 | 2.569.600 |
| 28. Nov. 2022 | 2,7200 | 2,7600 | 2,6700 | 2,6800 | 2,6800 | 2.189.500 |
| 25. Nov. 2022 | 2,8200 | 2,8600 | 2,7800 | 2,8000 | 2,8000 | 650.900 |
| 23. Nov. 2022 | 2,8200 | 2,8600 | 2,7700 | 2,8100 | 2,8100 | 1.163.200 |
| 22. Nov. 2022 | 2,8200 | 2,9300 | 2,8200 | 2,8900 | 2,8900 | 1.582.400 |
| 21. Nov. 2022 | 2,8300 | 2,8500 | 2,6700 | 2,8000 | 2,8000 | 3.668.000 |
| 18. Nov. 2022 | 2,9500 | 2,9500 | 2,8100 | 2,9100 | 2,9100 | 1.683.600 |
| 17. Nov. 2022 | 2,9500 | 2,9900 | 2,9000 | 2,9800 | 2,9800 | 2.071.100 |
| 16. Nov. 2022 | 3,1100 | 3,1200 | 2,9800 | 3,0000 | 3,0000 | 2.442.900 |
| 15. Nov. 2022 | 3,1000 | 3,1700 | 3,0000 | 3,1600 | 3,1600 | 2.459.600 |
| 14. Nov. 2022 | 3,1900 | 3,2300 | 3,0300 | 3,0800 | 3,0800 | 2.600.300 |
| 11. Nov. 2022 | 3,2400 | 3,3100 | 3,1300 | 3,2000 | 3,2000 | 5.030.400 |
| 10. Nov. 2022 | 3,1500 | 3,2500 | 2,8900 | 3,1600 | 3,1600 | 3.598.300 |
| 09. Nov. 2022 | 3,1100 | 3,1100 | 2,8800 | 2,9000 | 2,9000 | 3.449.700 |
| 08. Nov. 2022 | 3,3300 | 3,3500 | 3,1000 | 3,1200 | 3,1200 | 6.852.100 |
| 07. Nov. 2022 | 3,2400 | 3,4700 | 3,2000 | 3,2700 | 3,2700 | 5.972.700 |
| 04. Nov. 2022 | 3,2600 | 3,3300 | 3,0700 | 3,1900 | 3,1900 | 2.741.800 |
| 03. Nov. 2022 | 3,0500 | 3,1600 | 3,0200 | 3,1000 | 3,1000 | 1.670.400 |
| 02. Nov. 2022 | 3,2100 | 3,2100 | 3,0700 | 3,0800 | 3,0800 | 1.621.100 |
| 01. Nov. 2022 | 3,2500 | 3,2600 | 3,1700 | 3,1800 | 3,1800 | 1.436.100 |
| 31. Okt. 2022 | 3,0600 | 3,2500 | 3,0400 | 3,1900 | 3,1900 | 2.619.700 |
| 28. Okt. 2022 | 3,1300 | 3,1600 | 2,9900 | 3,1000 | 3,1000 | 1.586.000 |
| 27. Okt. 2022 | 3,2500 | 3,2800 | 3,1000 | 3,1100 | 3,1100 | 1.676.500 |
| 26. Okt. 2022 | 3,0200 | 3,1600 | 3,0100 | 3,1300 | 3,1300 | 2.249.000 |
| 25. Okt. 2022 | 2,9700 | 3,0300 | 2,9200 | 2,9900 | 2,9900 | 1.491.700 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
