1,660$
-5,14%
Echtzeit-Aktienkurs Rafael Holdings
Bid:
Ask:
Aktienkurse zur Rafael Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 1,74 | 1,75 | 1,70 | 1,72 | -1,71% | 52.438,00 |
| 19.09.2024 | 1,69 | 1,75 | 1,64 | 1,75 | 5,42% | 63.863,00 |
| 18.09.2024 | 1,57 | 1,68 | 1,57 | 1,66 | 3,75% | 21.963,00 |
| 17.09.2024 | 1,64 | 1,66 | 1,58 | 1,60 | -1,84% | 8.421,00 |
| 16.09.2024 | 1,67 | 1,68 | 1,60 | 1,63 | -2,40% | 18.013,00 |
| 13.09.2024 | 1,59 | 1,67 | 1,55 | 1,67 | 9,15% | 113.541,00 |
| 12.09.2024 | 1,50 | 1,56 | 1,49 | 1,53 | -0,65% | 5.276,00 |
| 11.09.2024 | 1,50 | 1,54 | 1,50 | 1,54 | 2,67% | 3.546,00 |
| 10.09.2024 | 1,52 | 1,55 | 1,49 | 1,50 | -3,23% | 23.525,00 |
| 09.09.2024 | 1,56 | 1,58 | 1,49 | 1,55 | 2,65% | 15.773,00 |
| 06.09.2024 | 1,56 | 1,56 | 1,51 | 1,51 | -0,66% | 4.890,00 |
| 05.09.2024 | 1,53 | 1,56 | 1,50 | 1,52 | -0,65% | 11.428,00 |
| 04.09.2024 | 1,50 | 1,58 | 1,49 | 1,53 | 2,68% | 12.086,00 |
| 03.09.2024 | 1,51 | 1,54 | 1,48 | 1,49 | 2,76% | 8.347,00 |
| 30.08.2024 | 1,49 | 1,56 | 1,45 | 1,45 | -3,33% | 6.042,00 |
| 29.08.2024 | 1,45 | 1,51 | 1,45 | 1,50 | 2,04% | 18.150,00 |
| 28.08.2024 | 1,46 | 1,48 | 1,41 | 1,47 | -0,68% | 20.205,00 |
| 27.08.2024 | 1,44 | 1,48 | 1,39 | 1,48 | 0,00% | 2.442,00 |
| 26.08.2024 | 1,50 | 1,50 | 1,42 | 1,48 | 2,78% | 15.312,00 |
| 23.08.2024 | 1,45 | 1,47 | 1,39 | 1,44 | 1,41% | 11.769,00 |
| 22.08.2024 | 1,46 | 1,47 | 1,38 | 1,42 | 2,16% | 49.630,00 |
| 21.08.2024 | 1,44 | 1,44 | 1,39 | 1,39 | 1,46% | 2.598,00 |
| 20.08.2024 | 1,42 | 1,42 | 1,36 | 1,37 | -1,44% | 9.826,00 |
| 19.08.2024 | 1,36 | 1,41 | 1,35 | 1,39 | 2,21% | 11.309,00 |
| 16.08.2024 | 1,37 | 1,38 | 1,35 | 1,36 | 0,00% | 8.461,00 |
| 15.08.2024 | 1,37 | 1,42 | 1,33 | 1,36 | -1,45% | 16.503,00 |
| 14.08.2024 | 1,35 | 1,41 | 1,34 | 1,38 | 0,73% | 34.797,00 |
| 13.08.2024 | 1,34 | 1,38 | 1,34 | 1,37 | 0,00% | 13.354,00 |
| 12.08.2024 | 1,36 | 1,37 | 1,34 | 1,37 | -1,44% | 38.855,00 |
| 09.08.2024 | 1,43 | 1,43 | 1,38 | 1,39 | -3,47% | 17.688,00 |
| 08.08.2024 | 1,48 | 1,50 | 1,43 | 1,44 | -4,00% | 13.573,00 |
| 07.08.2024 | 1,55 | 1,55 | 1,47 | 1,50 | -0,66% | 24.135,00 |
| 06.08.2024 | 1,47 | 1,55 | 1,47 | 1,51 | 0,67% | 26.876,00 |
| 05.08.2024 | 1,54 | 1,55 | 1,46 | 1,50 | -2,60% | 37.154,00 |
| 02.08.2024 | 1,50 | 1,59 | 1,44 | 1,54 | 6,21% | 92.873,00 |
| 01.08.2024 | 1,51 | 1,51 | 1,38 | 1,45 | -2,68% | 14.458,00 |
| 31.07.2024 | 1,48 | 1,50 | 1,42 | 1,49 | 0,68% | 13.563,00 |
| 30.07.2024 | 1,48 | 1,51 | 1,48 | 1,48 | -0,67% | 6.406,00 |
| 29.07.2024 | 1,56 | 1,56 | 1,48 | 1,49 | 0,00% | 4.219,00 |
| 26.07.2024 | 1,51 | 1,51 | 1,47 | 1,49 | 2,05% | 4.235,00 |
| 25.07.2024 | 1,42 | 1,51 | 1,42 | 1,46 | 1,39% | 34.203,00 |
| 24.07.2024 | 1,45 | 1,48 | 1,44 | 1,44 | -0,69% | 6.873,00 |
| 23.07.2024 | 1,55 | 1,55 | 1,42 | 1,45 | -5,23% | 23.908,00 |
| 22.07.2024 | 1,52 | 1,55 | 1,52 | 1,53 | 3,38% | 9.566,00 |
| 19.07.2024 | 1,50 | 1,51 | 1,47 | 1,48 | 2,07% | 17.018,00 |
| 18.07.2024 | 1,48 | 1,56 | 1,42 | 1,45 | -3,97% | 10.846,00 |
| 17.07.2024 | 1,35 | 1,57 | 1,35 | 1,51 | 9,42% | 103.086,00 |
| 16.07.2024 | 1,40 | 1,45 | 1,30 | 1,38 | -3,50% | 106.354,00 |
| 15.07.2024 | 1,47 | 1,48 | 1,42 | 1,43 | -2,05% | 77.491,00 |
| 12.07.2024 | 1,38 | 1,47 | 1,29 | 1,46 | 5,04% | 76.581,00 |
| 11.07.2024 | 1,37 | 1,41 | 1,37 | 1,39 | 1,46% | 13.983,00 |
| 10.07.2024 | 1,43 | 1,44 | 1,29 | 1,37 | -3,52% | 67.607,00 |
| 09.07.2024 | 1,43 | 1,46 | 1,42 | 1,42 | -2,07% | 23.136,00 |
| 08.07.2024 | 1,47 | 1,54 | 1,45 | 1,45 | 0,00% | 18.449,00 |
| 05.07.2024 | 1,45 | 1,47 | 1,42 | 1,45 | 1,40% | 9.447,00 |
| 03.07.2024 | 1,43 | 1,47 | 1,42 | 1,43 | -2,72% | 5.367,00 |
| 02.07.2024 | 1,48 | 1,53 | 1,47 | 1,47 | 0,00% | 9.766,00 |
| 01.07.2024 | 1,45 | 1,55 | 1,43 | 1,47 | 2,08% | 19.750,00 |
| 28.06.2024 | 1,43 | 1,55 | 1,43 | 1,44 | 0,70% | 23.822,00 |
| 27.06.2024 | 1,41 | 1,44 | 1,41 | 1,43 | 0,70% | 6.797,00 |
| 26.06.2024 | 1,47 | 1,47 | 1,42 | 1,42 | -0,70% | 9.063,00 |
| 25.06.2024 | 1,41 | 1,47 | 1,41 | 1,43 | 0,70% | 28.183,00 |
| 24.06.2024 | 1,42 | 1,44 | 1,41 | 1,42 | -0,70% | 12.668,00 |
| 21.06.2024 | 1,43 | 1,46 | 1,41 | 1,43 | -2,05% | 20.157,00 |
| 20.06.2024 | 1,43 | 1,49 | 1,42 | 1,46 | 2,10% | 27.816,00 |
| 18.06.2024 | 1,46 | 1,48 | 1,43 | 1,43 | -3,38% | 16.940,00 |
| 17.06.2024 | 1,44 | 1,49 | 1,42 | 1,48 | 3,50% | 43.151,00 |
| 14.06.2024 | 1,46 | 1,51 | 1,42 | 1,43 | -3,38% | 18.468,00 |
| 13.06.2024 | 1,45 | 1,53 | 1,45 | 1,48 | -0,67% | 19.540,00 |
| 12.06.2024 | 1,49 | 1,61 | 1,47 | 1,49 | -1,32% | 12.992,00 |
| 11.06.2024 | 1,46 | 1,51 | 1,46 | 1,51 | 2,72% | 7.586,00 |
| 10.06.2024 | 1,47 | 1,51 | 1,47 | 1,47 | -2,00% | 15.716,00 |
| 07.06.2024 | 1,52 | 1,54 | 1,50 | 1,50 | -1,32% | 13.887,00 |
| 06.06.2024 | 1,53 | 1,58 | 1,51 | 1,52 | -1,30% | 14.409,00 |
| 05.06.2024 | 1,56 | 1,59 | 1,53 | 1,54 | -2,53% | 20.010,00 |
| 04.06.2024 | 1,57 | 1,63 | 1,56 | 1,58 | 0,64% | 12.741,00 |
| 03.06.2024 | 1,56 | 1,59 | 1,53 | 1,57 | 2,61% | 10.771,00 |
| 31.05.2024 | 1,53 | 1,57 | 1,53 | 1,53 | 0,00% | 10.329,00 |
| 30.05.2024 | 1,51 | 1,55 | 1,51 | 1,53 | 0,00% | 8.139,00 |
| 29.05.2024 | 1,54 | 1,58 | 1,51 | 1,53 | -2,55% | 20.240,00 |
| 28.05.2024 | 1,56 | 1,60 | 1,54 | 1,57 | -1,26% | 20.777,00 |
| 24.05.2024 | 1,58 | 1,74 | 1,57 | 1,59 | 1,27% | 42.037,00 |
| 23.05.2024 | 1,57 | 1,63 | 1,55 | 1,57 | 0,00% | 18.541,00 |
| 22.05.2024 | 1,57 | 1,68 | 1,56 | 1,57 | -1,88% | 25.038,00 |
| 21.05.2024 | 1,64 | 1,66 | 1,59 | 1,60 | -2,44% | 11.036,00 |
| 20.05.2024 | 1,60 | 1,64 | 1,60 | 1,64 | 2,50% | 8.662,00 |
| 17.05.2024 | 1,59 | 1,64 | 1,58 | 1,60 | 0,63% | 9.218,00 |
| 16.05.2024 | 1,65 | 1,67 | 1,57 | 1,59 | 1,92% | 5.048,00 |
| 15.05.2024 | 1,58 | 1,64 | 1,54 | 1,56 | -1,89% | 21.450,00 |
| 14.05.2024 | 1,62 | 1,63 | 1,58 | 1,59 | -0,62% | 17.888,00 |
| 13.05.2024 | 1,57 | 1,65 | 1,57 | 1,60 | 0,00% | 17.601,00 |
| 10.05.2024 | 1,58 | 1,63 | 1,58 | 1,60 | 0,63% | 2.779,00 |
| 09.05.2024 | 1,61 | 1,63 | 1,51 | 1,59 | -1,24% | 9.730,00 |
| 08.05.2024 | 1,63 | 1,63 | 1,59 | 1,61 | 0,63% | 8.650,00 |
| 07.05.2024 | 1,55 | 1,69 | 1,55 | 1,60 | 0,63% | 16.203,00 |
| 06.05.2024 | 1,57 | 1,69 | 1,50 | 1,59 | -1,85% | 35.280,00 |
| 03.05.2024 | 1,62 | 1,67 | 1,58 | 1,62 | 0,00% | 34.061,00 |
| 02.05.2024 | 1,59 | 1,66 | 1,59 | 1,62 | 0,00% | 17.525,00 |
| 01.05.2024 | 1,67 | 1,67 | 1,61 | 1,62 | 1,89% | 11.444,00 |
| 30.04.2024 | 1,71 | 1,71 | 1,48 | 1,59 | -7,56% | 88.420,00 |