Berlin - Delayed Quote EUR

Rekor Systems Inc (38E.BE)

Compare
1.5810
+0.1110
+(7.55%)
At close: January 17 at 9:40:06 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251.52701.58101.52201.58101.5810-
Jan 16, 20251.50801.57001.46101.47001.4700-
Jan 15, 20251.39701.55801.36501.47101.4710-
Jan 14, 20251.45501.60301.36601.38201.3820-
Jan 13, 20251.82501.82501.45401.45401.4540-
Jan 10, 20251.78101.87801.65101.72301.7230-
Jan 9, 20251.70801.77801.70401.77801.7780-
Jan 8, 20252.20002.20401.59501.59501.5950-
Jan 7, 20252.38002.41202.14202.16002.1600-
Jan 6, 20251.83101.96601.82001.87501.8750-
Jan 3, 20251.68601.83301.63701.73201.7320-
Jan 2, 20251.54401.76001.54401.68101.6810100
Dec 30, 20241.38501.41401.38501.41401.4140-
Dec 27, 20241.13901.22801.08701.22301.2230-
Dec 23, 20240.79750.89600.79750.84800.8480-
Dec 20, 20240.75400.81200.75400.78300.7830-
Dec 19, 20240.88650.90300.78050.78050.7805-
Dec 18, 20240.79100.87650.78100.82600.8260-
Dec 17, 20240.78850.81800.77800.79600.7960-
Dec 16, 20240.80400.82300.78250.78250.7825-
Dec 13, 20240.80300.82750.77750.80500.8050-
Dec 12, 20240.80700.84350.80000.81050.8105-
Dec 11, 20240.85000.86950.78100.81450.8145-
Dec 10, 20240.82900.86900.79550.79550.7955-
Dec 9, 20240.85100.88950.82050.82050.8205-
Dec 6, 20240.77650.85100.77050.85100.8510-
Dec 5, 20240.81000.86450.77250.77250.7725-
Dec 4, 20240.80900.85300.75900.81000.8100-
Dec 3, 20240.84750.88500.79700.80700.8070-
Dec 2, 20240.93000.95600.85450.85450.8545-
Nov 29, 20240.91100.94150.91100.92600.9260-
Nov 28, 20240.91200.92500.91200.91300.9130-
Nov 27, 20240.96150.96600.90750.90750.9075-
Nov 26, 20240.91200.95200.87900.95200.9520-
Nov 25, 20240.92600.95850.89700.89700.8970-
Nov 22, 20240.92800.93850.89200.93000.9300-
Nov 21, 20240.87450.91450.87450.91450.9145-
Nov 20, 20240.89250.89550.85450.87800.8780-
Nov 19, 20240.77700.83650.77000.83650.8365-
Nov 18, 20240.86450.88950.77400.77400.7740-
Nov 15, 20241.01401.05100.85500.85650.8565-
Nov 14, 20241.06901.11101.04001.04001.0400-
Nov 13, 20241.08901.10601.07001.08401.0840-
Nov 12, 20241.12701.13901.07801.10701.1070-
Nov 11, 20241.11101.12301.09701.11201.1120-
Nov 8, 20241.03901.10601.03601.10601.1060-
Nov 7, 20241.05201.06101.04201.06101.0610-
Nov 6, 20241.05301.07001.01501.05701.0570-
Nov 5, 20240.99301.01200.99101.01101.0110-
Nov 4, 20240.96601.01900.96600.99650.9965-
Nov 1, 20240.99501.00600.97251.00601.0060-
Oct 31, 20240.98001.00400.97050.97950.9795-
Oct 30, 20241.02901.04900.98851.00401.0040-
Oct 29, 20241.01501.04001.00801.03601.0360-
Oct 28, 20241.01601.05801.00301.01201.0120-
Oct 25, 20241.03401.04501.00401.00501.0050-
Oct 24, 20241.02701.06101.01301.02101.0210-
Oct 23, 20241.08901.10001.02501.02501.0250-
Oct 22, 20241.02701.09701.02601.07901.0790-
Oct 21, 20241.09801.12901.02201.02201.0220-
Oct 18, 20241.04101.08201.03301.08201.0820-
Oct 17, 20241.06701.09701.04001.04801.0480-
Oct 16, 20241.03001.06301.03001.06301.0630-
Oct 15, 20241.07801.07801.02301.03301.0330-
Oct 14, 20241.04001.09501.04001.07701.0770-
Oct 11, 20240.98401.05200.98351.04601.0460-
Oct 10, 20240.97850.99950.96400.98350.9835-
Oct 9, 20241.04101.04500.97400.97400.9740-
Oct 8, 20241.03701.03901.02401.02501.0250-
Oct 7, 20240.99451.07000.98851.04301.0430-
Oct 4, 20240.99551.02200.95200.95200.9520-
Oct 3, 20241.02301.08901.00301.00301.0030-
Oct 2, 20241.03601.08300.96400.99150.9915-
Oct 1, 20241.05901.07001.02701.02701.0270-
Sep 30, 20241.08201.11701.06301.07301.0730-
Sep 27, 20241.08401.11501.08401.08801.0880-
Sep 26, 20241.07101.09501.07001.09501.0950-
Sep 25, 20241.07701.11701.06401.06401.0640-
Sep 24, 20241.07901.08901.07101.08901.0890-
Sep 23, 20241.08401.11601.07501.07501.0750-
Sep 20, 20241.09201.12401.07101.07101.0710-
Sep 19, 20241.08401.12501.08301.12501.1250-
Sep 18, 20241.05301.09201.05301.08801.0880-
Sep 17, 20241.04201.07301.03901.03901.0390-
Sep 16, 20241.09901.09901.03001.03801.0380-
Sep 13, 20241.09101.10901.08601.10501.1050-
Sep 12, 20241.07301.09001.04901.09001.0900-
Sep 11, 20241.06301.08201.02101.06601.0660-
Sep 10, 20241.04001.04201.02101.03801.0380-
Sep 9, 20241.03201.04901.01701.03601.0360-
Sep 6, 20241.04401.06301.02101.02401.0240-
Sep 5, 20241.05501.05601.02301.04001.0400-
Sep 4, 20241.06301.10401.03501.05201.0520-
Sep 3, 20241.18201.18201.08301.08301.0830-
Sep 2, 20241.18401.18401.18201.18301.1830-
Aug 30, 20241.12001.15101.09001.09901.0990-
Aug 29, 20241.10701.15901.10701.14101.1410-
Aug 28, 20241.12101.14601.09201.09401.0940-
Aug 27, 20241.14601.16901.11101.13201.1320-
Aug 26, 20241.25101.27001.15901.15901.1590-
Aug 23, 20241.24301.27501.24201.27301.2730-
Aug 22, 20241.25601.28001.22801.22901.2290-
Aug 21, 20241.17901.24001.17901.24001.2400-
Aug 20, 20241.24501.30901.16501.16501.1650-
Aug 19, 20241.18401.21001.18401.20501.2050-
Aug 16, 20241.16701.20101.12401.13001.1300-
Aug 15, 20241.27701.32801.17001.18001.1800-
Aug 14, 20241.27401.30201.21901.23901.2390-
Aug 13, 20241.30901.34001.26101.26101.2610-
Aug 12, 20241.32801.35401.26701.32301.3230-
Aug 9, 20241.37401.41001.34101.34101.3410-
Aug 8, 20241.33301.38901.32901.38801.3880-
Aug 7, 20241.41201.44501.34101.34101.3410-
Aug 6, 20241.40501.40601.37801.40501.4050-
Aug 5, 20241.47801.47801.34501.39201.3920-
Aug 2, 20241.53801.53801.46501.48901.4890-
Aug 1, 20241.68201.68901.50601.50601.5060-
Jul 31, 20241.66301.70601.63901.67901.6790-
Jul 30, 20241.64501.66101.59501.63201.6320-
Jul 29, 20241.72701.73801.63901.63901.6390-
Jul 26, 20241.64401.68001.64401.68001.6800-
Jul 25, 20241.60701.66201.57801.65301.6530-
Jul 24, 20241.68001.68001.64601.64601.6460-
Jul 23, 20241.58601.66301.58101.66301.6630-
Jul 22, 20241.57201.61201.57201.60201.6020-
Jul 19, 20241.68101.72301.61301.61301.6130-
Jul 18, 20241.76701.79101.68201.68201.6820-
Jul 17, 20241.86601.86901.71601.75101.7510-
Jul 16, 20241.78001.84301.77701.79501.7950-
Jul 15, 20241.78401.79001.76801.77601.7760-
Jul 12, 20241.74301.77901.72001.76501.7650-
Jul 11, 20241.65101.74201.62401.72601.726050
Jul 10, 20241.65301.67801.63901.64001.6400-
Jul 9, 20241.68301.72301.63201.63201.6320-
Jul 8, 20241.61401.68501.57301.68501.6850-
Jul 5, 20241.54301.62101.54201.57501.5750-
Jul 4, 20241.54401.54601.54301.54301.5430-
Jul 3, 20241.48401.54801.48201.54801.5480-
Jul 2, 20241.46901.56101.45901.51301.5130-
Jul 1, 20241.44201.46801.39901.42101.4210-
Jun 28, 20241.45801.47101.41401.41401.4140-
Jun 27, 20241.39101.44201.37501.39601.3960-
Jun 26, 20241.40001.40101.30301.39001.3900-
Jun 25, 20241.41701.47801.33101.33901.3390-
Jun 24, 20241.33501.45001.33501.45001.4500-
Jun 21, 20241.26901.27201.25801.26701.2670-
Jun 20, 20241.25601.28701.21901.21901.2190-
Jun 19, 20241.25601.25601.25301.25301.2530-
Jun 18, 20241.32501.32601.26201.26201.2620-
Jun 17, 20241.36401.36701.32101.32801.3280-
Jun 14, 20241.39801.39801.35201.36001.3600-
Jun 13, 20241.39601.42401.38101.40101.4010-
Jun 12, 20241.45301.49901.42701.42701.4270-
Jun 11, 20241.46601.46901.45001.45701.4570-
Jun 10, 20241.47701.50401.46701.48201.4820-
Jun 7, 20241.47001.49401.43001.43001.4300-
Jun 6, 20241.41101.49901.41101.47401.4740-
Jun 5, 20241.50201.56901.49201.56001.5600-
Jun 4, 20241.57601.57601.49301.50201.5020-
Jun 3, 20241.61501.70901.55701.55701.5570-
May 31, 20241.57001.58101.50701.58101.5810-
May 30, 20241.54301.54301.48001.53601.5360-
May 29, 20241.49601.53901.46301.52101.5210-
May 28, 20241.46301.49801.44801.48601.4860-
May 27, 20241.46501.46501.46201.46501.4650-
May 24, 20241.39701.47901.37801.47901.4790-
May 23, 20241.50701.50701.41101.41101.4110-
May 22, 20241.43701.49001.41401.49001.4900-
May 21, 20241.38801.43201.36101.42301.4230-
May 20, 20241.21301.50501.19101.39401.3940-
May 17, 20241.29801.32101.18201.18201.1820-
May 16, 20241.55101.57001.30101.30101.3010-
May 15, 20241.52901.65001.52801.65001.6500-
May 14, 20241.52001.54401.45601.52001.5200-
May 13, 20241.56001.62901.54301.54301.5430-
May 10, 20241.67601.72501.58201.58301.5830-
May 9, 20241.69701.70901.66501.66701.6670-
May 8, 20241.73601.74401.69701.70801.7080-
May 7, 20241.80401.82401.76801.77201.7720-
May 6, 20241.79501.83201.79401.80501.8050-
May 3, 20241.76101.81501.75501.80601.8060-
May 2, 20241.66901.72101.66801.72101.7210-
Apr 30, 20241.71301.72501.68001.68001.6800-
Apr 29, 20241.67301.71101.56901.68301.6830-
Apr 26, 20241.63401.68801.63301.68801.6880-
Apr 25, 20241.56501.64501.56501.64501.6450-
Apr 24, 20241.72101.73101.67801.67801.6780-
Apr 23, 20241.67901.75101.67701.75101.7510-
Apr 22, 20241.57501.69901.57501.69301.6930-
Apr 19, 20241.72001.76601.67701.68501.6850-
Apr 18, 20241.73601.73701.68601.68601.6860-
Apr 17, 20241.76201.78501.72501.77501.7750-
Apr 16, 20241.82401.85401.78301.78301.7830-
Apr 15, 20241.91201.91501.84801.84801.8480-
Apr 12, 20241.96901.97901.85601.91101.9110-
Apr 11, 20241.96301.98701.93901.95201.9520-
Apr 10, 20242.11802.12001.94801.94801.9480-
Apr 9, 20242.14602.19402.06802.08802.0880-
Apr 8, 20242.22002.31002.16202.18802.1880-
Apr 5, 20242.22802.33002.22802.25602.2560-
Apr 4, 20242.08602.35402.08602.35402.3540-
Apr 3, 20241.98302.06601.98102.06202.0620-
Apr 2, 20242.09402.09601.91801.98301.9830-
Mar 28, 20242.04002.12002.02002.12002.1200-
Mar 27, 20241.87001.96001.87001.92001.9200-
Mar 26, 20241.88001.92001.79001.80001.8000-
Mar 25, 20241.91001.95001.83001.90001.900050
Mar 22, 20241.80001.84001.80001.83001.8300-
Mar 21, 20241.91001.93001.80001.80001.8000-
Mar 20, 20241.94001.97001.90001.92001.9200-
Mar 19, 20241.97001.97001.86001.90001.9000-
Mar 18, 20241.90002.02001.89001.91001.9100-
Mar 15, 20241.91001.94001.91001.94001.9400-
Mar 14, 20241.94002.00001.90001.90001.9000-
Mar 13, 20241.97001.99001.93001.93001.9300-
Mar 12, 20241.96002.06001.94001.94001.9400-
Mar 11, 20242.04002.08001.98001.98001.9800-
Mar 8, 20242.10002.14002.04002.04002.0400-
Mar 7, 20242.10002.12002.08002.08002.0800-
Mar 6, 20242.14002.20002.08002.08002.0800-
Mar 5, 20242.34002.38002.12002.12002.1200-
Mar 4, 20242.20002.48002.20002.38002.3800-
Mar 1, 20242.20002.30002.18002.22002.2200-
Feb 29, 20242.06002.16002.06002.16002.1600-
Feb 28, 20242.14002.16002.08002.08002.0800-
Feb 27, 20242.16002.24002.16002.20002.2000-
Feb 26, 20242.12002.22002.10002.16002.1600-
Feb 23, 20242.10002.14002.08002.10002.1000-
Feb 22, 20242.10002.18002.08002.10002.1000-
Feb 21, 20242.12002.14002.12002.12002.1200-
Feb 20, 20242.36002.38002.18002.18002.1800-
Feb 19, 20242.36002.36002.36002.36002.3600-
Feb 16, 20242.18002.48002.18002.36002.3600-
Feb 15, 20242.32002.34002.26002.28002.2800-
Feb 14, 20242.30002.36002.14002.36002.3600-
Feb 13, 20242.50002.50002.32002.32002.3200-
Feb 12, 20242.54002.56002.50002.52002.5200-
Feb 9, 20242.46002.54002.46002.54002.5400-
Feb 8, 20242.48002.56002.48002.48002.4800-
Feb 7, 20242.40002.52002.20002.50002.5000-
Feb 6, 20242.82002.86002.76002.80002.8000-
Feb 5, 20242.88002.92002.82002.84002.8400-
Feb 2, 20242.90002.90002.84002.88002.8800-
Feb 1, 20242.90002.94002.86002.92002.9200-
Jan 31, 20243.08003.08002.90002.90002.9000-
Jan 30, 20243.12003.14003.04003.06003.0600-
Jan 29, 20243.16003.18003.12003.16003.1600-
Jan 26, 20243.16003.44003.16003.16003.1600-
Jan 25, 20243.22003.32003.20003.20003.2000-
Jan 24, 20243.28003.32003.20003.22003.2200-
Jan 23, 20243.32003.36003.22003.28003.2800-
Jan 22, 20243.18003.34003.18003.34003.3400-
Jan 19, 20243.16003.18003.12003.18003.1800-
Jan 18, 20243.30003.38003.18003.18003.1800-
Jan 17, 20243.54003.56003.28003.28003.2800-

Related Tickers

FO8.BE Fortinet Inc
91.25
+0.97%
 
EXOD Exodus Movement, Inc.
38.51
+1.69%
 
ZPTA Zapata Computing Holdings Inc.
0.0270
-10.00%
 
PAYS Paysign, Inc.
3.0400
+2.01%
 
LIDR AEye, Inc.
1.1600
-10.08%
 
BTQQF BTQ Technologies Corp.
2.5200
-13.10%
 
GCT GigaCloud Technology Inc.
19.83
+1.56%
 
PDYN Palladyne AI Corp.
7.69
-15.96%
 
S SentinelOne, Inc.
22.33
+0.54%
 
GRRR Gorilla Technology Group Inc.
13.44
-9.77%