1,490$
Echtzeit-Aktienkurs Rafael Holdings
Bid:
Ask:
Aktienkurse zur Rafael Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 1,48 | 1,54 | 1,46 | 1,47 | -1,34% | 71.418,00 |
| 09.03.2026 | 1,57 | 1,57 | 1,47 | 1,49 | 0,00% | 339,00 |
| 06.03.2026 | 1,50 | 1,55 | 1,43 | 1,49 | 2,76% | 339,00 |
| 05.03.2026 | 1,47 | 1,55 | 1,43 | 1,45 | 0,00% | 148.922,00 |
| 04.03.2026 | 1,46 | 1,60 | 1,43 | 1,45 | 0,00% | 158.727,00 |
| 03.03.2026 | 1,45 | 1,53 | 1,33 | 1,45 | 0,00% | 149.134,00 |
| 02.03.2026 | 1,31 | 1,57 | 1,31 | 1,45 | 14,17% | 455.908,00 |
| 27.02.2026 | 1,26 | 1,30 | 1,26 | 1,27 | 0,00% | 18.223,00 |
| 26.02.2026 | 1,30 | 1,31 | 1,26 | 1,27 | 0,79% | 59.033,00 |
| 25.02.2026 | 1,26 | 1,32 | 1,26 | 1,26 | -0,79% | 53.457,00 |
| 24.02.2026 | 1,22 | 1,31 | 1,20 | 1,27 | 4,10% | 121.259,00 |
| 23.02.2026 | 1,22 | 1,26 | 1,22 | 1,22 | -0,81% | 28.677,00 |
| 20.02.2026 | 1,23 | 1,27 | 1,22 | 1,23 | -1,60% | 34.387,00 |
| 19.02.2026 | 1,25 | 1,27 | 1,23 | 1,25 | 0,81% | 42.959,00 |
| 18.02.2026 | 1,19 | 1,28 | 1,19 | 1,24 | 4,20% | 80.069,00 |
| 17.02.2026 | 1,21 | 1,26 | 1,17 | 1,19 | -0,83% | 51.214,00 |
| 13.02.2026 | 1,19 | 1,20 | 1,17 | 1,20 | 0,00% | 18.166,00 |
| 12.02.2026 | 1,20 | 1,23 | 1,19 | 1,20 | 0,00% | 38.017,00 |
| 11.02.2026 | 1,20 | 1,24 | 1,20 | 1,20 | 0,00% | 35.030,00 |
| 10.02.2026 | 1,25 | 1,25 | 1,16 | 1,20 | -3,23% | 105.925,00 |
| 09.02.2026 | 1,22 | 1,27 | 1,18 | 1,24 | 1,64% | 47.956,00 |
| 06.02.2026 | 1,22 | 1,27 | 1,20 | 1,22 | 3,39% | 102.709,00 |
| 05.02.2026 | 1,22 | 1,24 | 1,16 | 1,18 | -0,84% | 127.285,00 |
| 04.02.2026 | 1,17 | 1,20 | 1,16 | 1,19 | 2,59% | 65.154,00 |
| 03.02.2026 | 1,17 | 1,19 | 1,15 | 1,16 | -1,69% | 87.464,00 |
| 02.02.2026 | 1,16 | 1,19 | 1,16 | 1,18 | 1,72% | 72.300,00 |
| 30.01.2026 | 1,24 | 1,24 | 1,14 | 1,16 | -1,69% | 54.052,00 |
| 29.01.2026 | 1,21 | 1,21 | 1,16 | 1,18 | -3,28% | 37.317,00 |
| 28.01.2026 | 1,24 | 1,25 | 1,17 | 1,22 | 1,67% | 105.498,00 |
| 27.01.2026 | 1,18 | 1,20 | 1,16 | 1,20 | 0,00% | 35.712,00 |
| 26.01.2026 | 1,23 | 1,23 | 1,14 | 1,20 | -0,83% | 88.095,00 |
| 23.01.2026 | 1,21 | 1,25 | 1,20 | 1,21 | 0,83% | 96.472,00 |
| 22.01.2026 | 1,19 | 1,24 | 1,19 | 1,20 | 0,00% | 119.869,00 |
| 21.01.2026 | 1,22 | 1,28 | 1,20 | 1,20 | -1,64% | 120.235,00 |
| 20.01.2026 | 1,22 | 1,28 | 1,22 | 1,22 | -1,61% | 99.062,00 |
| 16.01.2026 | 1,25 | 1,27 | 1,22 | 1,24 | 0,00% | 46.178,00 |
| 15.01.2026 | 1,28 | 1,28 | 1,22 | 1,24 | -3,13% | 37.581,00 |
| 14.01.2026 | 1,25 | 1,32 | 1,23 | 1,28 | 3,23% | 110.434,00 |
| 13.01.2026 | 1,24 | 1,25 | 1,20 | 1,24 | 0,00% | 49.257,00 |
| 12.01.2026 | 1,29 | 1,29 | 1,22 | 1,24 | -3,13% | 46.919,00 |
| 09.01.2026 | 1,26 | 1,30 | 1,24 | 1,28 | 4,92% | 67.284,00 |
| 08.01.2026 | 1,30 | 1,30 | 1,22 | 1,22 | -6,15% | 64.628,00 |
| 07.01.2026 | 1,28 | 1,32 | 1,26 | 1,30 | 2,36% | 85.020,00 |
| 06.01.2026 | 1,27 | 1,34 | 1,27 | 1,27 | 0,00% | 87.298,00 |
| 05.01.2026 | 1,28 | 1,34 | 1,27 | 1,27 | 0,79% | 126.046,00 |