1,475$
1,03%
Echtzeit-Aktienkurs Rafael Holdings
Bid:
Ask:
Aktienkurse zur Rafael Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.04.2024 | 1,70 | 1,74 | 1,69 | 1,72 | 0,88% | 7.133,00 |
| 26.04.2024 | 1,69 | 1,72 | 1,68 | 1,71 | -0,29% | 15.210,00 |
| 25.04.2024 | 1,73 | 1,75 | 1,67 | 1,71 | 0,00% | 7.625,00 |
| 24.04.2024 | 1,71 | 1,75 | 1,71 | 1,71 | 0,00% | 4.203,00 |
| 23.04.2024 | 1,77 | 1,77 | 1,65 | 1,71 | -1,72% | 8.463,00 |
| 22.04.2024 | 1,77 | 1,84 | 1,73 | 1,74 | -1,14% | 6.981,00 |
| 19.04.2024 | 1,74 | 1,78 | 1,71 | 1,76 | 2,92% | 26.024,00 |
| 18.04.2024 | 1,77 | 1,77 | 1,70 | 1,71 | -3,93% | 11.358,00 |
| 17.04.2024 | 1,78 | 1,83 | 1,73 | 1,78 | -1,11% | 7.948,00 |
| 16.04.2024 | 1,82 | 1,83 | 1,78 | 1,80 | -1,10% | 23.960,00 |
| 15.04.2024 | 1,81 | 1,84 | 1,73 | 1,82 | 9,64% | 72.323,00 |
| 12.04.2024 | 1,72 | 1,72 | 1,66 | 1,66 | -1,19% | 8.307,00 |
| 11.04.2024 | 1,67 | 1,70 | 1,67 | 1,68 | 0,60% | 14.234,00 |
| 10.04.2024 | 1,69 | 1,72 | 1,65 | 1,67 | -1,18% | 17.494,00 |
| 09.04.2024 | 1,73 | 1,75 | 1,69 | 1,69 | -2,31% | 18.300,00 |
| 08.04.2024 | 1,71 | 1,74 | 1,71 | 1,73 | 0,00% | 8.682,00 |
| 05.04.2024 | 1,70 | 1,75 | 1,70 | 1,73 | -0,57% | 20.786,00 |
| 04.04.2024 | 1,79 | 1,80 | 1,70 | 1,74 | -2,25% | 8.880,00 |
| 03.04.2024 | 1,75 | 1,89 | 1,75 | 1,78 | 3,49% | 19.193,00 |
| 02.04.2024 | 1,73 | 1,74 | 1,72 | 1,72 | -1,71% | 6.544,00 |
| 01.04.2024 | 1,73 | 1,75 | 1,72 | 1,75 | 1,74% | 35.244,00 |
| 28.03.2024 | 1,71 | 1,75 | 1,71 | 1,72 | 0,00% | 11.740,00 |
| 27.03.2024 | 1,73 | 1,75 | 1,72 | 1,72 | 0,58% | 8.187,00 |
| 26.03.2024 | 1,68 | 1,76 | 1,68 | 1,71 | 1,18% | 23.519,00 |
| 25.03.2024 | 1,74 | 1,74 | 1,69 | 1,69 | -1,17% | 35.688,00 |
| 22.03.2024 | 1,70 | 1,71 | 1,67 | 1,71 | 0,00% | 13.754,00 |
| 21.03.2024 | 1,71 | 1,76 | 1,68 | 1,71 | -1,16% | 18.438,00 |
| 20.03.2024 | 1,68 | 1,75 | 1,66 | 1,73 | 2,98% | 14.200,00 |
| 19.03.2024 | 1,68 | 1,73 | 1,68 | 1,68 | -1,18% | 19.178,00 |
| 18.03.2024 | 1,71 | 1,77 | 1,70 | 1,70 | -1,73% | 24.561,00 |
| 15.03.2024 | 1,72 | 1,76 | 1,70 | 1,73 | 0,58% | 20.065,00 |
| 14.03.2024 | 1,65 | 1,75 | 1,65 | 1,72 | 2,99% | 67.840,00 |
| 13.03.2024 | 1,66 | 1,76 | 1,63 | 1,67 | 0,60% | 46.027,00 |
| 12.03.2024 | 1,69 | 1,71 | 1,66 | 1,66 | -1,19% | 44.218,00 |
| 11.03.2024 | 1,74 | 1,75 | 1,68 | 1,68 | -2,89% | 26.565,00 |
| 08.03.2024 | 1,72 | 1,75 | 1,68 | 1,73 | 1,17% | 21.019,00 |
| 07.03.2024 | 1,70 | 1,74 | 1,68 | 1,71 | 0,59% | 14.756,00 |
| 06.03.2024 | 1,71 | 1,76 | 1,70 | 1,70 | -0,58% | 18.121,00 |
| 05.03.2024 | 1,72 | 1,77 | 1,69 | 1,71 | -0,58% | 10.866,00 |