REX American Resources Corporation (REX)

REX
🏛️ Vereinigte Staaten →
30.62
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 96.56 98.19 96.00 96.00 0.0M
2021-12-30 96.41 97.73 95.75 96.94 0.0M
2021-12-29 98.99 98.99 96.41 97.06 0.0M
2021-12-28 100.14 100.98 98.13 98.41 0.0M
2021-12-27 99.39 100.69 98.50 99.59 0.0M
2021-12-23 96.76 100.61 96.05 99.10 0.0M
2021-12-22 95.73 96.40 94.76 96.00 0.0M
2021-12-21 94.33 97.21 94.33 96.70 0.0M
2021-12-20 93.78 94.69 91.66 93.68 0.0M
2021-12-17 97.49 98.45 92.17 94.71 0.1M
2021-12-16 100.32 101.00 97.35 97.50 0.0M
2021-12-15 96.39 100.00 94.34 99.46 0.0M
2021-12-14 99.60 99.60 96.55 97.20 0.0M
2021-12-13 101.14 101.36 98.76 98.77 0.0M
2021-12-10 100.43 100.76 96.20 100.53 0.0M
2021-12-09 100.29 101.20 99.32 99.46 0.0M
2021-12-08 101.40 102.21 100.00 100.31 0.0M
2021-12-07 103.12 104.99 100.64 101.34 0.1M
2021-12-06 102.16 103.30 99.37 100.57 0.0M
2021-12-03 108.73 109.74 99.04 100.66 0.0M
2021-12-02 100.12 108.25 100.12 107.93 0.0M
2021-12-01 95.00 100.00 95.00 98.90 0.0M
2021-11-30 89.43 91.31 88.40 91.00 0.1M
2021-11-29 90.38 92.00 89.29 90.40 0.0M
2021-11-26 89.88 89.88 86.31 88.19 0.0M
2021-11-24 91.65 92.83 91.22 92.83 0.0M
2021-11-23 90.29 91.93 90.29 90.75 0.0M
2021-11-22 88.41 92.04 87.85 90.67 0.0M
2021-11-19 87.10 89.03 86.43 87.56 0.0M
2021-11-18 87.75 88.30 86.00 88.30 0.0M
2021-11-17 87.14 87.79 85.94 87.76 0.0M
2021-11-16 86.41 87.26 86.00 87.16 0.0M
2021-11-15 86.30 86.36 84.64 86.35 0.0M
2021-11-12 93.95 93.95 86.26 87.58 0.0M
2021-11-11 94.76 96.54 93.87 94.14 0.0M
2021-11-10 94.00 94.60 93.29 94.54 0.0M
2021-11-09 98.66 98.66 93.83 94.25 0.0M
2021-11-08 97.95 99.73 97.50 98.20 0.0M
2021-11-05 93.86 98.67 92.00 98.26 0.0M
2021-11-04 92.63 92.93 91.13 92.59 0.0M
2021-11-03 91.20 93.85 89.36 93.38 0.0M
2021-11-02 90.01 92.35 88.72 91.11 0.0M
2021-11-01 88.34 90.00 88.29 89.25 0.0M
2021-10-29 88.24 88.77 86.38 87.95 0.0M
2021-10-27 86.49 86.69 85.26 86.21 0.0M
2021-10-26 86.82 87.54 85.39 86.03 0.0M
2021-10-25 85.00 86.61 84.86 86.35 0.0M
2021-10-22 84.14 85.26 84.14 84.49 0.0M
2021-10-21 85.30 86.31 84.59 85.40 0.0M
2021-10-20 87.16 87.25 85.98 85.98 0.0M
2021-10-19 86.72 88.10 85.76 87.68 0.0M
2021-10-18 86.73 88.15 85.41 86.39 0.0M
2021-10-15 88.80 88.80 86.59 86.73 0.0M
2021-10-14 85.71 87.71 84.48 87.37 0.0M
2021-10-13 85.31 87.70 83.34 85.12 0.0M
2021-10-12 84.07 86.83 84.07 85.53 0.0M
2021-10-11 83.00 84.35 82.85 83.06 0.0M
2021-10-08 83.81 84.00 83.20 83.55 0.0M
2021-10-07 80.43 83.31 80.43 82.49 0.0M
2021-10-06 79.89 80.06 78.09 79.44 0.0M
2021-10-05 81.51 82.43 80.12 80.85 0.0M
2021-10-04 82.80 82.80 81.23 81.23 0.0M
2021-10-01 80.29 83.48 80.29 81.88 0.0M
2021-09-30 80.37 81.34 79.64 79.87 0.0M
2021-09-29 79.73 80.21 78.99 79.41 0.0M
2021-09-28 82.46 82.46 79.41 79.86 0.0M
2021-09-27 81.80 84.25 81.80 82.63 0.0M
2021-09-24 79.73 81.98 79.73 81.77 0.0M
2021-09-23 80.72 82.10 80.50 81.02 0.0M
2021-09-22 80.08 82.90 80.08 81.12 0.0M
2021-09-21 78.82 80.83 77.50 79.57 0.0M
2021-09-20 72.80 78.31 72.77 77.79 0.0M
2021-09-17 74.80 75.23 72.06 73.70 0.2M
2021-09-16 75.55 75.69 72.51 75.42 0.0M
2021-09-15 75.00 78.30 73.95 74.81 0.0M
2021-09-14 81.34 81.57 74.22 75.13 0.1M
2021-09-13 81.00 81.34 79.65 81.33 0.0M
2021-09-10 80.18 81.91 80.18 80.51 0.0M
2021-09-09 80.30 84.02 79.82 79.82 0.0M
2021-09-08 81.09 82.00 79.85 80.20 0.0M
2021-09-07 80.60 81.76 80.13 80.98 0.0M
2021-09-03 82.76 82.76 79.02 80.76 0.0M
2021-09-02 88.00 88.00 82.01 82.77 0.0M
2021-09-01 87.38 88.81 85.15 85.48 0.0M
2021-08-31 84.83 84.97 83.21 84.76 0.0M
2021-08-30 86.90 87.50 83.18 84.63 0.0M
2021-08-27 81.24 86.55 81.24 86.19 0.0M
2021-08-26 81.53 82.89 80.11 81.30 0.0M
2021-08-25 81.79 83.18 81.39 81.79 0.0M
2021-08-24 81.29 82.59 79.00 81.73 0.0M
2021-08-23 80.90 81.32 79.47 79.72 0.0M
2021-08-20 79.49 80.97 77.80 79.76 0.0M
2021-08-19 80.00 81.40 79.13 79.85 0.0M
2021-08-18 78.39 81.06 77.26 80.00 0.0M
2021-08-17 78.00 78.00 75.78 77.25 0.0M
2021-08-16 78.37 79.03 78.15 78.15 0.0M
2021-08-13 81.25 81.69 79.65 80.11 0.0M
2021-08-12 82.60 83.24 81.32 81.98 0.0M
2021-08-11 83.10 84.19 82.64 83.28 0.0M
2021-08-10 81.34 83.41 81.00 83.20 0.0M
2021-08-09 80.56 81.32 80.02 80.02 0.0M
2021-08-06 83.40 83.40 81.17 82.40 0.0M
2021-08-05 79.80 82.68 79.55 82.50 0.0M
2021-08-04 82.00 82.00 78.85 79.76 0.0M
2021-08-03 79.45 83.68 79.45 83.60 0.0M
2021-08-02 82.33 82.33 79.46 80.67 0.0M
2021-07-30 80.86 82.37 80.04 82.00 0.0M
2021-07-29 81.98 83.73 81.41 81.46 0.0M
2021-07-28 79.64 82.05 78.62 81.42 0.0M
2021-07-27 81.80 81.80 78.51 79.10 0.0M
2021-07-26 79.52 82.27 79.52 82.13 0.0M
2021-07-23 80.13 80.27 78.58 79.62 0.0M
2021-07-22 81.28 81.41 80.07 80.07 0.0M
2021-07-21 81.46 83.21 81.42 82.27 0.0M
2021-07-20 76.92 82.00 76.85 79.75 0.0M
2021-07-19 77.00 78.01 76.00 76.88 0.0M
2021-07-16 80.53 81.09 78.51 78.64 0.0M
2021-07-15 78.50 79.78 76.43 79.09 0.0M
2021-07-14 86.10 86.10 78.25 78.63 0.0M
2021-07-13 86.73 88.56 85.59 85.59 0.0M
2021-07-12 86.84 90.66 85.96 86.73 0.0M
2021-07-09 81.59 89.42 81.43 87.56 0.0M
2021-07-08 78.78 80.70 78.69 80.42 0.0M
2021-07-07 78.00 81.64 77.52 80.05 0.0M
2021-07-06 83.11 83.48 79.65 81.85 0.0M
2021-07-02 91.79 91.79 85.29 86.26 0.0M
2021-07-01 91.53 92.86 89.86 90.71 0.0M
2021-06-30 92.08 92.08 89.40 90.18 0.0M
2021-06-29 91.00 93.74 91.00 92.58 0.0M
2021-06-28 93.19 93.19 89.43 90.59 0.0M
2021-06-25 96.50 96.50 91.98 92.26 0.1M
2021-06-24 96.26 97.00 95.51 96.28 0.0M
2021-06-23 94.22 95.65 94.22 95.65 0.0M
2021-06-22 97.49 97.50 95.51 96.76 0.0M
2021-06-21 97.38 97.97 96.66 97.71 0.0M
2021-06-18 96.07 99.94 95.35 98.12 0.1M
2021-06-17 99.50 99.91 96.00 97.74 0.0M
2021-06-16 96.88 100.94 93.30 99.88 0.0M
2021-06-15 97.04 98.11 96.01 98.04 0.0M
2021-06-14 93.27 98.59 93.23 97.07 0.0M
2021-06-11 98.09 100.00 95.22 96.57 0.0M
2021-06-10 95.23 98.40 94.15 97.14 0.0M
2021-06-09 94.10 95.44 93.44 94.42 0.0M
2021-06-08 92.85 94.79 92.85 94.00 0.0M
2021-06-07 92.62 94.40 92.43 92.67 0.0M
2021-06-04 93.51 94.14 91.40 92.58 0.0M
2021-06-03 96.62 96.80 93.00 93.00 0.0M
2021-06-02 98.75 99.97 97.07 97.07 0.0M
2021-06-01 97.41 99.50 97.41 99.00 0.0M
2021-05-28 96.83 97.59 95.30 96.03 0.0M
2021-05-27 95.00 98.36 94.41 96.82 0.0M
2021-05-26 81.00 94.43 81.00 94.00 0.0M
2021-05-25 81.02 81.71 78.52 78.52 0.0M
2021-05-24 78.00 81.34 77.03 80.01 0.0M
2021-05-21 78.69 79.39 77.01 78.00 0.0M
2021-05-20 76.48 78.65 75.01 77.39 0.0M
2021-05-19 77.44 77.91 75.12 75.56 0.0M
2021-05-18 79.30 80.26 78.33 78.82 0.0M
2021-05-17 79.10 79.60 78.49 78.90 0.0M
2021-05-14 77.20 80.82 77.00 80.40 0.0M
2021-05-13 74.44 77.98 74.44 76.74 0.0M
2021-05-12 76.91 77.50 75.40 75.64 0.0M
2021-05-11 75.04 78.25 75.01 76.15 0.0M
2021-05-10 83.55 83.55 76.45 76.45 0.0M
2021-05-07 81.77 84.11 80.82 83.44 0.0M
2021-05-06 83.08 83.08 81.75 81.75 0.0M
2021-05-05 85.62 86.00 82.77 82.81 0.0M
2021-05-04 84.60 88.02 83.11 85.12 0.0M
2021-05-03 81.77 85.59 81.77 84.27 0.0M
2021-04-30 84.11 84.11 80.73 80.73 0.0M
2021-04-29 85.93 87.81 84.33 85.38 0.0M
2021-04-28 83.09 85.21 83.09 85.21 0.0M
2021-04-27 83.60 85.08 83.09 83.25 0.0M
2021-04-26 79.83 83.04 79.51 82.32 0.0M
2021-04-23 79.74 81.46 79.01 79.01 0.0M
2021-04-22 82.00 85.21 80.12 80.67 0.0M
2021-04-21 80.41 82.75 80.41 81.92 0.0M
2021-04-20 82.00 82.52 79.82 81.11 0.0M
2021-04-19 83.40 84.53 80.46 82.54 0.0M
2021-04-16 85.90 85.90 83.01 83.72 0.0M
2021-04-15 85.72 85.84 84.00 85.10 0.0M
2021-04-14 85.50 88.50 83.94 85.72 0.0M
2021-04-13 83.00 85.11 83.00 83.66 0.0M
2021-04-12 86.61 87.45 83.50 84.16 0.0M
2021-04-09 87.67 89.47 86.26 86.26 0.0M
2021-04-08 83.94 86.67 82.61 86.42 0.0M
2021-04-07 86.25 86.87 82.92 84.40 0.0M
2021-04-06 84.53 87.40 84.53 86.06 0.0M
2021-04-05 89.84 89.84 84.23 84.66 0.0M
2021-04-01 85.06 89.63 85.06 89.14 0.0M
2021-03-31 85.94 87.50 84.17 84.17 0.0M
2021-03-30 83.50 86.62 83.26 85.86 0.0M
2021-03-29 87.62 89.67 82.71 84.34 0.0M
2021-03-26 88.36 89.43 87.60 89.29 0.0M
2021-03-25 87.83 88.50 80.65 86.78 0.0M
2021-03-24 91.69 94.25 89.39 89.86 0.0M
2021-03-23 90.64 91.52 87.58 87.94 0.0M
2021-03-22 98.88 99.12 90.16 92.43 0.0M
2021-03-19 95.82 100.07 95.82 98.45 0.1M
2021-03-18 101.59 103.26 94.64 96.03 0.0M
2021-03-17 99.19 103.56 99.19 101.42 0.0M
2021-03-16 105.95 105.95 99.62 99.62 0.0M
2021-03-15 109.08 109.08 104.44 106.48 0.0M
2021-03-12 114.50 114.50 108.87 110.45 0.0M
2021-03-11 115.12 116.86 111.53 114.50 0.0M
2021-03-10 111.72 115.57 111.72 115.13 0.0M
2021-03-09 113.87 116.30 108.21 109.43 0.0M
2021-03-08 110.10 116.56 110.10 113.50 0.0M
2021-03-05 98.71 110.66 98.71 109.61 0.0M
2021-03-04 95.97 100.98 95.71 96.90 0.0M
2021-03-03 95.47 99.28 95.08 95.97 0.0M
2021-03-02 98.37 99.53 96.08 96.98 0.0M
2021-03-01 96.54 99.35 96.54 98.28 0.0M
2021-02-26 90.25 97.04 87.28 94.07 0.0M
2021-02-25 98.52 98.52 93.93 94.06 0.0M
2021-02-24 95.96 99.70 95.96 99.01 0.0M
2021-02-23 93.11 97.38 92.67 96.40 0.0M
2021-02-22 91.10 96.00 90.25 93.70 0.0M
2021-02-19 89.11 91.16 87.82 91.00 0.0M
2021-02-18 91.10 91.51 87.55 89.01 0.0M
2021-02-17 91.02 93.18 89.60 91.20 0.0M
2021-02-16 90.90 93.92 89.89 91.22 0.0M
2021-02-12 95.33 95.33 88.56 91.15 0.0M
2021-02-11 94.55 97.46 92.88 95.42 0.0M
2021-02-10 94.14 95.50 92.99 95.16 0.0M
2021-02-09 92.88 95.18 91.55 95.14 0.0M
2021-02-08 86.08 92.00 85.85 91.73 0.0M
2021-02-05 85.00 86.28 82.71 85.08 0.0M
2021-02-04 85.87 87.05 82.66 84.42 0.0M
2021-02-03 83.02 86.91 82.43 86.02 0.0M
2021-02-02 80.79 83.95 80.76 83.77 0.0M
2021-02-01 77.26 79.98 76.50 79.20 0.0M
2021-01-29 80.27 80.30 76.33 76.50 0.0M
2021-01-28 82.51 83.14 78.85 79.56 0.0M
2021-01-27 82.85 85.01 80.00 82.18 0.0M
2021-01-26 86.10 89.24 84.97 84.97 0.0M
2021-01-25 87.56 88.58 83.84 86.88 0.0M
2021-01-22 85.87 90.48 85.87 88.52 0.0M
2021-01-21 91.90 91.90 86.54 86.72 0.0M
2021-01-20 92.74 93.00 90.16 91.90 0.0M
2021-01-19 87.00 92.09 85.30 92.09 0.0M
2021-01-15 88.85 88.85 84.39 85.76 0.0M
2021-01-14 87.13 93.68 87.13 90.41 0.0M
2021-01-13 90.17 90.17 86.19 86.91 0.0M
2021-01-12 83.76 90.23 83.76 90.23 0.0M
2021-01-11 82.51 84.66 81.97 84.06 0.0M
2021-01-08 89.00 89.00 83.32 83.63 0.0M
2021-01-07 88.86 89.36 86.48 88.50 0.0M
2021-01-06 84.75 90.74 84.75 88.62 0.0M
2021-01-05 78.84 85.50 78.84 83.53 0.0M
2021-01-04 74.95 78.91 74.48 78.19 0.0M