Frankfurt - Delayed Quote EUR

Rekor Systems, Inc. (38E.F)

Compare
1.4950
+0.0250
+(1.70%)
At close: January 17 at 5:53:10 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251.48801.49501.48801.49501.49503,000
Jan 16, 20251.47001.47001.47001.47001.4700-
Jan 15, 20251.35801.46901.35801.46901.46901,000
Jan 14, 20251.41701.62801.41701.60001.60002,500
Jan 13, 20251.75001.75001.75001.75001.75001,500
Jan 10, 20251.74101.92401.74101.92401.9240600
Jan 9, 20251.66901.66901.66901.66901.6690-
Jan 8, 20252.16202.33001.63001.74901.74906,570
Jan 7, 20252.40202.43402.35402.36002.360010,064
Jan 6, 20251.75102.21601.75102.21602.21604,150
Jan 3, 20251.64601.79001.64601.79001.79002,500
Jan 2, 20251.50501.81401.50501.81401.81401,361
Dec 30, 20241.37902.50001.37901.91701.91709,400
Dec 27, 20241.11001.11001.03701.08901.08903,000
Dec 23, 20240.75800.75800.69300.69300.6930200
Dec 20, 20240.73900.73900.73900.73900.7390-
Dec 19, 20240.84650.84650.84650.84650.8465-
Dec 18, 20240.75100.82100.75100.82100.82105,000
Dec 17, 20240.74900.74900.74900.74900.7490-
Dec 16, 20240.76450.76450.76450.76450.7645-
Dec 13, 20240.76350.76350.76150.76150.76152,101
Dec 12, 20240.76750.77200.76750.77200.7720-
Dec 11, 20240.81000.81000.81000.81000.8100-
Dec 10, 20240.77850.78250.77850.78250.7825310
Dec 9, 20240.81200.81200.81200.81200.8120-
Dec 6, 20240.73700.73700.73700.73700.7370-
Dec 5, 20240.77050.82100.77050.82100.82101,000
Dec 4, 20240.76900.76900.76400.76400.7640101
Dec 3, 20240.80850.80850.80700.80700.80702,000
Dec 2, 20240.88950.88950.88950.88950.8895-
Nov 29, 20240.86950.86950.86950.86950.8695-
Nov 28, 20240.87250.87250.87200.87200.8720-
Nov 27, 20240.92150.92150.92150.92150.9215-
Nov 26, 20240.87200.87200.87200.87200.8720-
Nov 25, 20240.88600.88600.88600.88600.8860-
Nov 22, 20240.89000.89000.89000.89000.8900-
Nov 21, 20240.83600.86400.83600.86400.8640-
Nov 20, 20240.85300.88450.85300.88450.8845200
Nov 19, 20240.73700.84000.73700.79650.796515,000
Nov 18, 20240.82450.82450.80000.80000.80002,000
Nov 15, 20240.97400.97400.83300.83300.8330400
Nov 14, 20241.03001.03001.03001.03001.0300-
Nov 13, 20241.05001.08501.05001.08501.0850-
Nov 12, 20241.08801.08801.08801.08801.0880-
Nov 11, 20241.07401.07401.07401.07401.0740-
Nov 8, 20240.99950.99950.99950.99950.9995-
Nov 7, 20241.01401.01401.01401.01401.0140-
Nov 6, 20241.01401.03501.01401.03501.0350-
Nov 5, 20240.95350.97900.95350.97900.9790-
Nov 4, 20240.92651.03000.92651.00201.002012,758
Nov 1, 20240.93100.93100.93100.93100.9310-
Oct 31, 20240.94050.94600.94050.94600.9460-
Oct 30, 20240.99000.99000.95600.95600.95601,000
Oct 29, 20240.98001.00700.98001.00701.0070-
Oct 28, 20240.98000.98000.98000.98000.9800-
Oct 25, 20240.98350.98350.98350.98350.9835-
Oct 24, 20240.98751.02100.98751.00101.00106,000
Oct 23, 20241.04901.04901.04901.04901.0490-
Oct 22, 20240.98751.13100.98751.13101.1310120
Oct 21, 20241.05901.05901.05901.05901.0590-
Oct 18, 20241.00201.00201.00201.00201.0020-
Oct 17, 20241.02801.02801.02801.02801.0280-
Oct 16, 20241.07001.07000.98950.98950.9895100
Oct 15, 20241.03901.03901.03901.03901.0390-
Oct 14, 20241.08101.08601.00101.08601.0860403
Oct 11, 20240.94450.94450.94450.94450.9445-
Oct 10, 20240.93900.93900.93900.93900.9390-
Oct 9, 20241.00101.00101.00001.00001.00004,000
Oct 8, 20241.00001.00001.00001.00001.0000-
Oct 7, 20241.00001.08001.00001.06001.06006,890
Oct 4, 20240.95600.95600.95600.95600.9560-
Oct 3, 20240.98300.98300.98300.98300.9830-
Oct 2, 20240.99600.99600.99550.99550.9955-
Oct 1, 20241.01901.02501.01901.02501.0250-
Sep 30, 20241.04301.04301.04301.04301.0430-
Sep 27, 20241.04601.04601.04601.04601.0460-
Sep 26, 20241.03201.03201.03201.03201.0320-
Sep 25, 20241.03801.03801.03801.03801.0380-
Sep 24, 20241.04001.04001.04001.04001.0400-
Sep 23, 20241.04601.04601.04601.04601.0460-
Sep 20, 20241.05301.05301.05301.05301.0530-
Sep 19, 20241.04501.14401.04501.14401.14403,000
Sep 18, 20241.01401.01401.01401.01401.0140-
Sep 17, 20241.00201.00201.00201.00201.0020-
Sep 16, 20241.05901.05901.05901.05901.0590-
Sep 13, 20241.05201.05201.05201.05201.0520-
Sep 12, 20241.03401.03401.03401.03401.0340-
Sep 11, 20241.02401.02401.02401.02401.0240-
Sep 10, 20240.99951.00000.99951.00001.0000-
Sep 9, 20240.99250.99250.99250.99250.9925-
Sep 6, 20241.00401.00400.99800.99800.9980-
Sep 5, 20241.01601.01601.01601.01601.0160-
Sep 4, 20241.02401.02401.02401.02401.0240-
Sep 3, 20241.14201.14201.14201.14201.1420-
Sep 2, 20241.14501.14501.14501.14501.1450-
Aug 30, 20241.08101.08101.08101.08101.0810-
Aug 29, 20241.06801.09001.06801.09001.0900-
Aug 28, 20241.08201.08201.08201.08201.0820-
Aug 27, 20241.10601.10601.10601.10601.1060-
Aug 26, 20241.21201.21201.21201.21201.2120-
Aug 23, 20241.20201.20201.20201.20201.2020-
Aug 22, 20241.21701.21701.21701.21701.2170-
Aug 21, 20241.14001.14001.14001.14001.1400-
Aug 20, 20241.20601.20601.20601.20601.2060-
Aug 19, 20241.14501.14501.14501.14501.1450-
Aug 16, 20241.12701.12701.12701.12701.1270-
Aug 15, 20241.23801.25001.23801.25001.2500200
Aug 14, 20241.23501.23501.23401.23401.2340-
Aug 13, 20241.27001.27101.27001.27101.2710-
Aug 12, 20241.28801.28801.28801.28801.2880-
Aug 9, 20241.33701.33701.33401.33401.3340-
Aug 8, 20241.29401.39501.29401.39501.3950150
Aug 7, 20241.37301.37301.34801.34801.3480100
Aug 6, 20241.36501.36501.36501.36501.3650-
Aug 5, 20241.42901.42901.42901.42901.4290-
Aug 2, 20241.49801.49801.49801.49801.4980-
Aug 1, 20241.64401.64401.64401.64401.6440-
Jul 31, 20241.62501.62501.62501.62501.6250-
Jul 30, 20241.60601.60601.60601.60601.6060-
Jul 29, 20241.68801.68801.68801.68801.6880-
Jul 26, 20241.60601.60601.60601.60601.6060-
Jul 25, 20241.56801.56801.56801.56801.5680-
Jul 24, 20241.64101.64101.64101.64101.6410-
Jul 23, 20241.54701.54701.54701.54701.5470-
Jul 22, 20241.53201.63601.53201.63601.63604,000
Jul 19, 20241.64201.64201.63701.63701.6370500
Jul 18, 20241.72801.72801.72801.72801.7280-
Jul 17, 20241.82501.82501.82501.82501.8250-
Jul 16, 20241.75201.75201.75201.75201.7520-
Jul 15, 20241.74501.74501.74501.74501.7450-
Jul 12, 20241.70301.70301.70101.70101.7010-
Jul 11, 20241.61201.73801.60601.73801.7380500
Jul 10, 20241.61401.64501.60601.60601.60608,000
Jul 9, 20241.64301.65301.64301.65301.6530-
Jul 8, 20241.57501.57501.57501.57501.5750-
Jul 5, 20241.50301.67001.50301.62101.621012,200
Jul 4, 20241.50501.50501.50501.50501.5050-
Jul 3, 20241.44501.44501.44501.44501.4450-
Jul 2, 20241.43001.43001.43001.43001.4300-
Jul 1, 20241.40301.40401.39701.39701.3970-
Jun 28, 20241.41901.41901.41901.41901.4190-
Jun 27, 20241.35201.35201.35201.35201.3520-
Jun 26, 20241.36001.36001.36001.36001.3600-
Jun 25, 20241.37801.37801.37801.37801.3780-
Jun 24, 20241.29701.29701.29701.29701.2970-
Jun 21, 20241.23001.23001.23001.23001.2300-
Jun 20, 20241.21701.21701.21701.21701.2170-
Jun 19, 20241.21601.21601.21601.21601.2160-
Jun 18, 20241.28501.28501.28501.28501.2850-
Jun 17, 20241.32501.32501.29601.29601.2960-
Jun 14, 20241.35801.35801.35801.35801.3580-
Jun 13, 20241.35701.35701.35701.35701.3570-
Jun 12, 20241.41401.41401.41401.41401.4140-
Jun 11, 20241.42601.42601.42601.42601.4260-
Jun 10, 20241.43901.45101.43901.45101.4510-
Jun 7, 20241.43101.43101.43101.43101.4310-
Jun 6, 20241.45901.45901.45901.45901.4590-
Jun 5, 20241.46301.46301.46301.46301.4630-
Jun 4, 20241.53601.56201.53601.56201.5620-
Jun 3, 20241.57701.57701.57701.57701.5770-
May 31, 20241.53101.53101.53101.53101.5310-
May 30, 20241.50401.50401.48601.48601.4860-
May 29, 20241.45701.45701.45701.45701.4570-
May 28, 20241.42301.50001.42301.50001.5000100
May 27, 20241.42501.42501.42501.42501.4250-
May 24, 20241.35801.35801.35801.35801.3580-
May 23, 20241.46801.46801.46801.46801.4680-
May 22, 20241.39701.45701.39701.45701.4570600
May 21, 20241.34901.34901.34901.34901.3490-
May 20, 20241.17401.17401.17401.17401.1740-
May 17, 20241.25801.25801.25801.25801.2580-
May 16, 20241.51201.51201.38101.38101.38104,111
May 15, 20241.49001.61401.49001.61401.61402,000
May 14, 20241.48101.48101.48101.48101.4810-
May 13, 20241.52001.52001.52001.52001.5200-
May 10, 20241.63701.63701.63701.63701.6370-
May 9, 20241.65801.66101.65801.66101.6610-
May 8, 20241.69601.69601.69601.69601.6960-
May 7, 20241.76401.76401.76401.76401.7640-
May 6, 20241.75601.75601.75601.75601.7560-
May 3, 20241.72201.72201.72201.72201.7220-
May 2, 20241.63001.63001.63001.63001.6300-
Apr 30, 20241.67501.67501.67501.67501.6750-
Apr 29, 20241.63301.63301.63301.63301.6330-
Apr 26, 20241.59501.59501.59501.59501.5950-
Apr 25, 20241.52501.52501.52501.52501.5250-
Apr 24, 20241.68201.68301.68201.68301.6830-
Apr 23, 20241.64101.64101.64101.64101.6410-
Apr 22, 20241.57601.57601.57601.57601.5760-
Apr 19, 20241.68001.68001.65801.65801.6580-
Apr 18, 20241.69701.69701.69701.69701.6970-
Apr 17, 20241.72201.72201.72201.72201.7220-
Apr 16, 20241.78601.78601.78601.78601.7860-
Apr 15, 20241.87201.87201.87201.87201.8720-
Apr 12, 20241.93801.93801.93701.93701.9370-
Apr 11, 20241.92401.92401.92401.92401.9240-
Apr 10, 20242.08002.08002.08002.08002.0800-
Apr 9, 20242.10602.10602.10202.10202.1020-
Apr 8, 20242.18402.18402.18402.18402.1840-
Apr 5, 20242.18802.18802.18802.18802.1880-
Apr 4, 20242.04802.06202.04802.06202.0620-
Apr 3, 20241.94201.96301.94201.96301.9630-
Apr 2, 20242.13602.13601.94801.94801.9480600
Mar 28, 20242.02002.06002.02002.06002.0600-
Mar 27, 20241.84001.84001.84001.84001.8400-
Mar 26, 20241.85001.95001.85001.95001.9500250
Mar 25, 20241.82001.82001.82001.82001.8200-
Mar 22, 20241.77001.77001.77001.77001.7700-
Mar 21, 20241.88001.88001.88001.88001.8800-
Mar 20, 20241.90001.90001.90001.90001.9000-
Mar 19, 20241.93001.94001.93001.94001.9400139
Mar 18, 20241.86001.94001.86001.92001.9200250
Mar 15, 20241.88001.88001.88001.88001.8800-
Mar 14, 20241.90001.90001.90001.90001.9000-
Mar 13, 20241.93001.93001.93001.93001.9300-
Mar 12, 20241.92001.92001.92001.92001.9200-
Mar 11, 20242.02002.02002.02002.02002.0200-
Mar 8, 20242.08002.08002.00002.00002.0000423
Mar 7, 20242.08002.08002.08002.08002.0800-
Mar 6, 20242.12002.12002.12002.12002.1200-
Mar 5, 20242.32002.34002.32002.34002.3400-
Mar 4, 20242.18002.40002.18002.40002.4000-
Mar 1, 20242.18002.18002.18002.18002.1800-
Feb 29, 20242.04002.04002.04002.04002.0400-
Feb 28, 20242.12002.12002.12002.12002.1200-
Feb 27, 20242.14002.14002.14002.14002.1400-
Feb 26, 20242.10002.20002.10002.20002.20001,700
Feb 23, 20242.08002.08002.08002.08002.0800-
Feb 22, 20242.08002.08002.08002.08002.0800-
Feb 21, 20242.10002.10002.10002.10002.1000-
Feb 20, 20242.34002.34002.34002.34002.3400-
Feb 19, 20242.26002.26002.26002.26002.2600400
Feb 16, 20242.14002.14002.14002.14002.1400-
Feb 15, 20242.30002.30002.22002.22002.2200-
Feb 14, 20242.28002.28002.12002.12002.1200-
Feb 13, 20242.48002.48002.48002.48002.4800-
Feb 12, 20242.52002.60002.48002.48002.48001,134
Feb 9, 20242.44002.44002.44002.44002.4400-
Feb 8, 20242.46002.46002.46002.46002.4600-
Feb 7, 20242.36002.36002.26002.26002.2600400
Feb 6, 20242.80002.80002.80002.80002.8000-
Feb 5, 20242.86002.86002.86002.86002.8600-
Feb 2, 20242.88002.88002.88002.88002.8800-
Feb 1, 20242.90002.90002.90002.90002.9000-
Jan 31, 20243.06003.06003.06003.06003.0600-
Jan 30, 20243.10003.10003.10003.10003.1000-
Jan 29, 20243.14003.14003.14003.14003.1400-
Jan 26, 20243.14003.22003.14003.22003.2200-
Jan 25, 20243.20003.20003.20003.20003.2000-
Jan 24, 20243.26003.26003.26003.26003.2600-
Jan 23, 20243.30003.30003.30003.30003.3000-
Jan 22, 20243.16003.16003.16003.16003.1600-
Jan 19, 20243.14003.14003.08003.08003.0800-
Jan 18, 20243.28003.28003.28003.28003.2800-
Jan 17, 20243.52003.52003.52003.52003.5200-

Related Tickers

71Y.MU Toast Inc
35.31
+0.31%
 
FO8.BE Fortinet Inc
91.25
+0.97%
 
BASE Couchbase, Inc.
16.45
+0.55%
 
AILE iLearningEngines, Inc.
0.4200
0.00%
 
EXOD Exodus Movement, Inc.
38.51
+1.69%
 
ZPTA Zapata Computing Holdings Inc.
0.0270
-0.37%
 
PAYS Paysign, Inc.
3.0400
+2.01%
 
CHKP Check Point Software Technologies Ltd.
187.87
+0.59%
 
VERI Veritone, Inc.
2.7100
+0.37%
 
KVYO Klaviyo, Inc.
40.18
+0.88%