Deutsche Märkte schließen in 2 Stunden 23 Minuten

Ring Energy, Inc. (REI)

NYSE American - NYSE American Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,3100-0,0600 (-2,53%)
Börsenschluss: 04:00PM EST
2,3884 +0,08 (+3,39%)
Vorbörslich: 08:57AM EST
Zeitraum:
08. Dez. 2021 - 08. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Dez. 20222,40002,44002,30002,31002,31001.973.400
06. Dez. 20222,43002,46002,32002,37002,37002.570.200
05. Dez. 20222,73002,80002,46002,48002,48003.117.000
02. Dez. 20222,68002,73002,66002,68002,68001.303.300
01. Dez. 20222,73002,76002,66002,68002,68002.184.200
30. Nov. 20222,72002,75002,62002,70002,70002.356.800
29. Nov. 20222,71002,76002,63002,66002,66002.569.600
28. Nov. 20222,72002,76002,67002,68002,68002.189.500
25. Nov. 20222,82002,86002,78002,80002,8000650.900
23. Nov. 20222,82002,86002,77002,81002,81001.163.200
22. Nov. 20222,82002,93002,82002,89002,89001.582.400
21. Nov. 20222,83002,85002,67002,80002,80003.668.000
18. Nov. 20222,95002,95002,81002,91002,91001.683.600
17. Nov. 20222,95002,99002,90002,98002,98002.071.100
16. Nov. 20223,11003,12002,98003,00003,00002.442.900
15. Nov. 20223,10003,17003,00003,16003,16002.459.600
14. Nov. 20223,19003,23003,03003,08003,08002.600.300
11. Nov. 20223,24003,31003,13003,20003,20005.030.400
10. Nov. 20223,15003,25002,89003,16003,16003.598.300
09. Nov. 20223,11003,11002,88002,90002,90003.449.700
08. Nov. 20223,33003,35003,10003,12003,12006.852.100
07. Nov. 20223,24003,47003,20003,27003,27005.972.700
04. Nov. 20223,26003,33003,07003,19003,19002.741.800
03. Nov. 20223,05003,16003,02003,10003,10001.670.400
02. Nov. 20223,21003,21003,07003,08003,08001.621.100
01. Nov. 20223,25003,26003,17003,18003,18001.436.100
31. Okt. 20223,06003,25003,04003,19003,19002.619.700
28. Okt. 20223,13003,16002,99003,10003,10001.586.000
27. Okt. 20223,25003,28003,10003,11003,11001.676.500
26. Okt. 20223,02003,16003,01003,13003,13002.249.000
25. Okt. 20222,97003,03002,92002,99002,99001.491.700
24. Okt. 20222,98003,04002,93002,99002,99001.273.200
21. Okt. 20222,91003,02002,82003,02003,02001.164.800
20. Okt. 20222,92003,14002,87002,89002,89002.634.600
19. Okt. 20222,77002,93002,77002,88002,88001.598.000
18. Okt. 20222,82002,84002,70002,79002,79001.610.100
17. Okt. 20222,78002,82002,70002,80002,80001.671.900
14. Okt. 20222,85002,85002,65002,74002,74002.227.900
13. Okt. 20222,67002,88002,65002,86002,86001.679.100
12. Okt. 20222,75002,77002,67002,72002,72001.209.100
11. Okt. 20222,70002,84002,63002,76002,76001.395.100
10. Okt. 20222,88002,95002,73002,78002,78001.481.400
07. Okt. 20222,95003,01002,83002,86002,86002.360.300
06. Okt. 20222,86002,98002,85002,95002,95001.562.300
05. Okt. 20222,72002,93002,68002,88002,88002.565.700
04. Okt. 20222,72002,73002,63002,73002,73001.363.300
03. Okt. 20222,45002,60002,44002,59002,59001.648.900
30. Sept. 20222,32002,40002,28002,32002,3200835.500
29. Sept. 20222,36002,37002,25002,36002,36001.121.300
28. Sept. 20222,23002,40002,19002,37002,37001.636.400
27. Sept. 20222,22002,29002,15002,20002,20001.718.800
26. Sept. 20222,32002,32002,16002,19002,19002.149.200
23. Sept. 20222,43002,43002,19002,31002,31003.497.200
22. Sept. 20222,61002,68002,48002,49002,49002.141.000
21. Sept. 20222,65002,69002,58002,58002,58001.404.400
20. Sept. 20222,77002,77002,60002,62002,62002.366.500
19. Sept. 20222,70002,83002,66002,82002,82001.249.600
16. Sept. 20222,86002,87002,74002,83002,83002.881.900
15. Sept. 20223,03003,04002,84002,87002,87001.496.200
14. Sept. 20222,92003,10002,91003,01003,01002.048.100
13. Sept. 20222,93003,02002,88002,90002,90001.304.300
12. Sept. 20223,05003,08002,98003,02003,02001.596.900
09. Sept. 20222,95003,00002,91002,99002,99001.593.700
08. Sept. 20222,85002,93002,82002,88002,88001.643.300
07. Sept. 20222,92002,93002,79002,87002,87002.636.900
06. Sept. 20223,11003,11002,92002,99002,99001.706.700
02. Sept. 20223,07003,11002,98003,05003,05001.892.700
01. Sept. 20223,17003,22002,96002,99002,99002.527.500
31. Aug. 20223,07003,30003,01003,24003,24001.777.200
30. Aug. 20223,22003,22003,00003,12003,12003.016.500
29. Aug. 20223,17003,35003,15003,27003,27002.671.300
26. Aug. 20223,19003,25003,14003,19003,19001.609.600
25. Aug. 20223,27003,33003,18003,22003,22002.047.200
24. Aug. 20223,03003,23003,00003,23003,23002.155.500
23. Aug. 20222,96003,12002,94003,01003,01003.268.100
22. Aug. 20222,92002,93002,71002,90002,90002.661.800
19. Aug. 20222,92003,00002,90002,93002,93001.775.500
18. Aug. 20222,89003,03002,87002,98002,98002.806.400
17. Aug. 20222,75002,91002,75002,83002,83001.383.100
16. Aug. 20222,91002,96002,75002,81002,81002.107.900
15. Aug. 20222,85002,90002,75002,85002,85001.606.200
12. Aug. 20222,90002,99002,83002,96002,96001.715.400
11. Aug. 20222,83003,00002,76002,90002,90002.341.400
10. Aug. 20222,74002,77002,62002,76002,76001.642.000
09. Aug. 20222,89002,96002,67002,73002,73003.401.600
08. Aug. 20222,86002,98002,82002,87002,87003.181.000
05. Aug. 20222,65002,98002,56002,85002,85003.436.100
04. Aug. 20222,79002,79002,57002,59002,59003.646.800
03. Aug. 20222,81002,81002,59002,67002,67002.385.400
02. Aug. 20222,69002,83002,69002,76002,76001.512.700
01. Aug. 20222,68002,78002,53002,74002,74003.158.900
29. Juli 20222,71002,86002,69002,81002,81001.658.300
28. Juli 20222,72002,74002,58002,65002,65001.563.100
27. Juli 20222,53002,65002,48002,64002,64001.346.900
26. Juli 20222,70002,70002,46002,52002,52002.019.900
25. Juli 20222,44002,63002,39002,60002,60002.130.200
22. Juli 20222,48002,54002,36002,37002,37001.093.400
21. Juli 20222,58002,59002,42002,51002,51001.877.200
20. Juli 20222,57002,69002,49002,67002,67002.377.900
19. Juli 20222,48002,65002,46002,63002,63002.483.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...