8,100$
1,38%
Echtzeit-Aktienkurs Re/Max Holdings
Bid:
Ask:
Aktienkurse zur Re/Max Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 8,12 | 8,29 | 8,00 | 8,09 | 1,25% | 160.241,00 |
| 30.05.2024 | 7,97 | 8,06 | 7,76 | 7,99 | 0,38% | 255.478,00 |
| 29.05.2024 | 8,18 | 8,36 | 7,92 | 7,96 | -6,46% | 300.029,00 |
| 28.05.2024 | 8,43 | 9,15 | 8,20 | 8,51 | 3,53% | 254.901,00 |
| 24.05.2024 | 8,29 | 8,35 | 8,15 | 8,22 | 0,24% | 125.480,00 |
| 23.05.2024 | 8,85 | 8,85 | 8,12 | 8,20 | -6,82% | 221.197,00 |
| 22.05.2024 | 9,22 | 9,32 | 8,73 | 8,80 | -5,58% | 322.893,00 |
| 21.05.2024 | 9,51 | 9,51 | 9,23 | 9,32 | -2,92% | 150.715,00 |
| 20.05.2024 | 9,68 | 9,96 | 9,60 | 9,60 | -1,03% | 183.378,00 |
| 17.05.2024 | 9,91 | 9,91 | 9,57 | 9,70 | -2,02% | 181.402,00 |
| 16.05.2024 | 9,58 | 9,94 | 9,57 | 9,90 | 2,80% | 149.889,00 |
| 15.05.2024 | 9,82 | 10,11 | 9,52 | 9,63 | 1,16% | 149.252,00 |
| 14.05.2024 | 9,97 | 10,20 | 9,52 | 9,52 | -2,16% | 227.923,00 |
| 13.05.2024 | 9,68 | 10,19 | 9,59 | 9,73 | 1,67% | 436.822,00 |
| 10.05.2024 | 8,95 | 9,60 | 8,86 | 9,57 | 9,62% | 688.074,00 |
| 09.05.2024 | 8,02 | 8,77 | 7,90 | 8,73 | 9,13% | 374.651,00 |
| 08.05.2024 | 7,92 | 8,03 | 7,75 | 8,00 | -0,87% | 162.893,00 |
| 07.05.2024 | 7,77 | 8,39 | 7,75 | 8,07 | 5,35% | 399.693,00 |
| 06.05.2024 | 7,77 | 7,81 | 7,47 | 7,66 | -0,65% | 295.299,00 |
| 03.05.2024 | 7,75 | 8,87 | 7,65 | 7,71 | 7,68% | 628.341,00 |
| 02.05.2024 | 7,33 | 7,36 | 6,96 | 7,16 | -0,56% | 224.463,00 |
| 01.05.2024 | 7,06 | 7,37 | 7,01 | 7,20 | 2,56% | 217.904,00 |
| 30.04.2024 | 7,05 | 7,12 | 6,96 | 7,02 | -2,36% | 168.026,00 |
| 29.04.2024 | 7,12 | 7,39 | 7,12 | 7,19 | 1,84% | 186.196,00 |
| 26.04.2024 | 7,21 | 7,38 | 7,04 | 7,06 | -2,08% | 138.848,00 |
| 25.04.2024 | 7,23 | 7,33 | 7,11 | 7,21 | -2,70% | 198.962,00 |
| 24.04.2024 | 7,03 | 7,43 | 6,94 | 7,41 | 4,37% | 364.391,00 |
| 23.04.2024 | 7,06 | 7,38 | 7,06 | 7,10 | -0,28% | 266.891,00 |
| 22.04.2024 | 7,24 | 7,24 | 7,02 | 7,12 | -1,79% | 270.110,00 |
| 19.04.2024 | 7,07 | 7,30 | 7,07 | 7,25 | 1,54% | 217.757,00 |
| 18.04.2024 | 7,06 | 7,34 | 6,95 | 7,14 | 1,28% | 242.983,00 |
| 17.04.2024 | 7,14 | 7,26 | 7,02 | 7,05 | -0,56% | 232.927,00 |
| 16.04.2024 | 7,20 | 7,28 | 7,00 | 7,09 | -3,27% | 264.000,00 |
| 15.04.2024 | 7,56 | 7,57 | 7,20 | 7,33 | -2,66% | 298.224,00 |
| 12.04.2024 | 7,85 | 8,00 | 7,51 | 7,53 | -4,80% | 294.274,00 |
| 11.04.2024 | 7,76 | 8,03 | 7,53 | 7,91 | 2,73% | 357.218,00 |
| 10.04.2024 | 7,76 | 7,79 | 7,30 | 7,70 | -6,78% | 569.398,00 |
| 09.04.2024 | 8,11 | 8,39 | 8,11 | 8,26 | 2,61% | 148.987,00 |
| 08.04.2024 | 8,19 | 8,29 | 7,91 | 8,05 | 0,12% | 219.786,00 |
| 05.04.2024 | 8,08 | 8,27 | 7,83 | 8,04 | -1,59% | 351.092,00 |
| 04.04.2024 | 8,38 | 8,50 | 8,11 | 8,17 | -0,73% | 224.054,00 |
| 03.04.2024 | 7,82 | 8,29 | 7,80 | 8,23 | 4,97% | 308.797,00 |
| 02.04.2024 | 7,96 | 8,01 | 7,73 | 7,84 | -4,16% | 447.474,00 |
| 01.04.2024 | 8,72 | 8,78 | 8,15 | 8,18 | -6,73% | 271.114,00 |
| 28.03.2024 | 7,99 | 8,88 | 7,97 | 8,77 | 9,76% | 445.000,00 |
| 27.03.2024 | 7,66 | 7,99 | 7,64 | 7,99 | 5,83% | 232.798,00 |
| 26.03.2024 | 7,84 | 7,84 | 7,52 | 7,55 | -3,08% | 185.461,00 |
| 25.03.2024 | 8,06 | 8,22 | 7,72 | 7,79 | -2,75% | 185.299,00 |
| 22.03.2024 | 8,63 | 8,74 | 7,94 | 8,01 | -8,04% | 414.688,00 |
| 21.03.2024 | 8,03 | 9,08 | 8,03 | 8,71 | 11,95% | 630.455,00 |
| 20.03.2024 | 7,39 | 7,94 | 7,24 | 7,78 | 5,42% | 452.267,00 |
| 19.03.2024 | 7,30 | 7,58 | 7,28 | 7,38 | -0,14% | 339.793,00 |
| 18.03.2024 | 7,89 | 7,89 | 7,34 | 7,39 | -5,98% | 738.649,00 |
| 15.03.2024 | 8,06 | 8,35 | 7,51 | 7,86 | -3,08% | 1.066.443,00 |
| 14.03.2024 | 8,42 | 8,53 | 8,03 | 8,11 | -4,36% | 238.132,00 |
| 13.03.2024 | 8,25 | 8,63 | 8,25 | 8,48 | 2,79% | 193.033,00 |
| 12.03.2024 | 8,48 | 8,48 | 8,22 | 8,25 | -2,60% | 178.332,00 |
| 11.03.2024 | 8,32 | 8,55 | 8,29 | 8,47 | 1,32% | 159.922,00 |
| 08.03.2024 | 8,22 | 8,56 | 8,19 | 8,36 | 3,47% | 243.821,00 |
| 07.03.2024 | 8,17 | 8,35 | 7,99 | 8,08 | -0,25% | 212.569,00 |
| 06.03.2024 | 8,22 | 8,25 | 7,97 | 8,10 | 1,76% | 295.074,00 |
| 05.03.2024 | 8,10 | 8,15 | 7,89 | 7,96 | -3,63% | 342.317,00 |
| 04.03.2024 | 8,66 | 8,72 | 8,19 | 8,26 | -4,62% | 282.796,00 |
| 01.03.2024 | 8,20 | 8,67 | 7,83 | 8,66 | 1,52% | 477.973,00 |
| 29.02.2024 | 8,37 | 8,72 | 8,29 | 8,53 | 4,53% | 358.978,00 |
| 28.02.2024 | 8,47 | 8,52 | 8,12 | 8,16 | -5,12% | 379.440,00 |
| 27.02.2024 | 8,43 | 8,79 | 8,41 | 8,60 | 4,37% | 296.859,00 |
| 26.02.2024 | 8,66 | 8,71 | 8,09 | 8,24 | -5,61% | 639.802,00 |
| 23.02.2024 | 9,00 | 9,09 | 8,68 | 8,73 | -2,35% | 477.478,00 |
| 22.02.2024 | 9,02 | 9,13 | 8,89 | 8,94 | -1,22% | 343.217,00 |
| 21.02.2024 | 9,12 | 9,14 | 8,90 | 9,05 | -1,09% | 184.552,00 |
| 20.02.2024 | 9,50 | 9,51 | 9,13 | 9,15 | -4,49% | 325.666,00 |
| 16.02.2024 | 9,66 | 9,79 | 9,58 | 9,58 | -3,43% | 187.479,00 |
| 15.02.2024 | 9,98 | 10,10 | 9,75 | 9,92 | 1,54% | 425.284,00 |
| 14.02.2024 | 9,63 | 9,84 | 9,39 | 9,77 | 3,83% | 226.866,00 |
| 13.02.2024 | 9,52 | 9,87 | 9,41 | 9,41 | -7,47% | 461.437,00 |
| 12.02.2024 | 9,69 | 10,42 | 9,69 | 10,17 | 5,61% | 482.591,00 |
| 09.02.2024 | 9,92 | 9,96 | 9,53 | 9,63 | -3,22% | 450.757,00 |
| 08.02.2024 | 9,89 | 10,04 | 9,76 | 9,95 | 1,22% | 125.340,00 |
| 07.02.2024 | 10,20 | 10,23 | 9,80 | 9,83 | -3,25% | 122.834,00 |
| 06.02.2024 | 9,96 | 10,21 | 9,84 | 10,16 | 1,60% | 181.859,00 |
| 05.02.2024 | 10,35 | 10,35 | 9,89 | 10,00 | -5,30% | 219.380,00 |
| 02.02.2024 | 10,77 | 10,80 | 10,37 | 10,56 | -3,83% | 186.771,00 |
| 01.02.2024 | 10,77 | 11,11 | 10,69 | 10,98 | 2,33% | 218.985,00 |
| 31.01.2024 | 11,18 | 11,41 | 10,71 | 10,73 | -3,77% | 245.006,00 |
| 30.01.2024 | 11,51 | 11,59 | 11,14 | 11,15 | -3,46% | 210.304,00 |
| 29.01.2024 | 11,24 | 11,64 | 11,10 | 11,55 | 2,67% | 150.494,00 |
| 26.01.2024 | 11,20 | 11,59 | 11,20 | 11,25 | 0,99% | 189.143,00 |
| 25.01.2024 | 11,05 | 11,18 | 10,91 | 11,14 | 3,53% | 133.373,00 |
| 24.01.2024 | 11,24 | 11,26 | 10,52 | 10,76 | -1,56% | 191.056,00 |
| 23.01.2024 | 11,00 | 11,36 | 10,93 | 10,93 | -0,18% | 157.307,00 |
| 22.01.2024 | 10,40 | 10,99 | 10,40 | 10,95 | 7,25% | 196.515,00 |
| 19.01.2024 | 10,19 | 10,41 | 9,95 | 10,21 | 1,39% | 152.893,00 |
| 18.01.2024 | 10,12 | 10,12 | 9,80 | 10,07 | -0,20% | 210.626,00 |
| 17.01.2024 | 10,01 | 10,32 | 9,88 | 10,09 | -2,89% | 232.690,00 |
| 16.01.2024 | 10,84 | 10,84 | 10,36 | 10,39 | -5,20% | 255.287,00 |
| 12.01.2024 | 11,43 | 11,60 | 10,84 | 10,96 | -2,66% | 164.376,00 |
| 11.01.2024 | 11,46 | 11,56 | 11,02 | 11,26 | -2,00% | 165.313,00 |
| 10.01.2024 | 11,81 | 12,02 | 11,39 | 11,49 | -3,61% | 133.969,00 |
| 09.01.2024 | 11,97 | 12,04 | 11,76 | 11,92 | -2,38% | 106.663,00 |