8,725€
-0,29%
Echtzeit-Aktienkurs RF Industries Ltd.
Bid:
Ask:
Aktienkurse zur RF Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 8,68 | 8,83 | 8,43 | 8,78 | 0,29% | - |
| 02.09.2026 | 8,80 | 8,80 | 8,50 | 8,75 | -1,96% | - |
| 01.09.2026 | 9,08 | 9,15 | 8,93 | 8,93 | -0,56% | - |
| 31.08.2026 | 9,00 | 9,00 | 8,98 | 8,98 | -0,55% | - |
| 28.08.2026 | 9,33 | 9,35 | 8,95 | 9,03 | -2,70% | - |
| 27.08.2026 | 9,18 | 9,40 | 8,90 | 9,28 | 1,37% | - |
| 26.08.2026 | 9,18 | 9,33 | 9,00 | 9,15 | -0,54% | - |
| 25.08.2026 | 9,18 | 9,20 | 9,13 | 9,20 | -4,17% | - |
| 24.08.2026 | 9,53 | 9,73 | 9,50 | 9,60 | -1,29% | - |
| 21.08.2026 | 9,63 | 10,23 | 9,45 | 9,73 | 1,57% | - |
| 20.08.2026 | 10,05 | 10,10 | 9,58 | 9,58 | -14,89% | - |
| 19.08.2026 | 11,15 | 11,25 | 10,80 | 11,25 | -3,43% | - |
| 18.08.2026 | 11,60 | 11,65 | 11,60 | 11,65 | 0,43% | - |
| 17.08.2026 | 11,75 | 11,80 | 11,45 | 11,60 | -0,43% | - |
| 14.08.2026 | 11,45 | 11,80 | 11,20 | 11,65 | 0,00% | - |
| 13.08.2026 | 11,40 | 12,00 | 11,40 | 11,65 | 2,64% | - |
| 12.08.2026 | 11,05 | 11,50 | 11,05 | 11,35 | 3,65% | - |
| 11.08.2026 | 10,75 | 11,25 | 10,70 | 10,95 | 0,46% | - |
| 10.08.2026 | 11,05 | 11,30 | 10,85 | 10,90 | -3,96% | - |
| 07.08.2026 | 11,30 | 11,40 | 11,30 | 11,35 | 0,89% | - |
| 06.08.2026 | 11,50 | 11,80 | 11,10 | 11,25 | -5,06% | - |
| 05.08.2026 | 11,90 | 12,15 | 11,55 | 11,85 | 5,33% | - |
| 04.08.2026 | 10,85 | 11,30 | 10,85 | 11,25 | 1,35% | - |
| 03.08.2026 | 10,70 | 11,25 | 10,50 | 11,10 | 0,45% | - |
| 31.07.2026 | 10,50 | 11,15 | 10,45 | 11,05 | 7,80% | - |
| 30.07.2026 | 9,33 | 10,35 | 9,30 | 10,25 | 5,67% | - |
| 29.07.2026 | 9,93 | 10,38 | 9,33 | 9,70 | -9,77% | - |
| 28.07.2026 | 10,75 | 10,80 | 10,75 | 10,75 | 0,00% | - |
| 27.07.2026 | 11,00 | 11,15 | 10,25 | 10,75 | -4,87% | - |
| 24.07.2026 | 11,45 | 11,75 | 11,25 | 11,30 | 0,44% | - |
| 23.07.2026 | 11,50 | 11,75 | 11,25 | 11,25 | -6,25% | - |
| 22.07.2026 | 12,05 | 12,30 | 11,55 | 12,00 | -0,83% | - |
| 21.07.2026 | 11,45 | 12,30 | 11,40 | 12,10 | 4,31% | - |
| 20.07.2026 | 11,50 | 11,60 | 11,50 | 11,60 | 0,43% | - |
| 17.07.2026 | 11,50 | 11,60 | 11,50 | 11,55 | -1,70% | - |
| 16.07.2026 | 12,60 | 12,95 | 11,60 | 11,75 | -17,83% | - |
| 15.07.2026 | 13,95 | 14,40 | 13,90 | 14,30 | 1,78% | - |
| 14.07.2026 | 13,95 | 14,65 | 13,85 | 14,05 | -0,71% | - |
| 13.07.2026 | 15,30 | 15,50 | 13,85 | 14,15 | -5,03% | - |
| 10.07.2026 | 14,70 | 15,10 | 14,55 | 14,90 | -1,65% | - |
| 09.07.2026 | 15,00 | 15,60 | 15,00 | 15,15 | 0,66% | - |
| 08.07.2026 | 14,95 | 15,05 | 14,95 | 15,05 | 4,51% | - |
| 07.07.2026 | 16,30 | 16,45 | 14,20 | 14,40 | -7,69% | - |
| 06.07.2026 | 15,50 | 15,95 | 15,45 | 15,60 | 0,97% | - |
| 03.07.2026 | 15,40 | 15,50 | 15,40 | 15,45 | -1,90% | - |
| 02.07.2026 | 17,65 | 18,45 | 15,70 | 15,75 | -15,55% | - |
| 01.07.2026 | 18,60 | 18,95 | 18,60 | 18,65 | 2,47% | - |
| 30.06.2026 | 18,75 | 19,20 | 18,20 | 18,20 | -2,67% | - |
| 29.06.2026 | 18,85 | 19,30 | 18,10 | 18,70 | 1,36% | 55,00 |
| 26.06.2026 | 18,40 | 18,50 | 18,40 | 18,45 | 9,50% | - |
| 25.06.2026 | 17,15 | 17,15 | 16,85 | 16,85 | -9,65% | - |
| 24.06.2026 | 18,80 | 18,80 | 18,65 | 18,65 | -1,58% | - |
| 23.06.2026 | 18,90 | 19,65 | 17,55 | 18,95 | 9,86% | 55,00 |
| 22.06.2026 | 15,60 | 17,30 | 15,40 | 17,25 | 10,58% | - |
| 19.06.2026 | 15,60 | 15,70 | 15,55 | 15,60 | 6,12% | - |
| 18.06.2026 | 14,70 | 14,70 | 14,60 | 14,70 | 3,52% | - |
| 17.06.2026 | 14,10 | 14,25 | 13,95 | 14,20 | 5,97% | - |
| 16.06.2026 | 15,65 | 15,95 | 12,50 | 13,40 | -15,99% | - |
| 15.06.2026 | 16,30 | 17,15 | 15,60 | 15,95 | -5,62% | - |
| 12.06.2026 | 16,10 | 17,00 | 15,95 | 16,90 | 16,55% | - |
| 11.06.2026 | 14,50 | 14,55 | 14,50 | 14,50 | 3,57% | - |
| 10.06.2026 | 14,15 | 14,15 | 14,00 | 14,00 | -4,44% | - |
| 09.06.2026 | 14,35 | 14,75 | 14,35 | 14,65 | 0,69% | - |
| 08.06.2026 | 14,00 | 15,50 | 13,90 | 14,55 | 0,00% | - |
| 05.06.2026 | 15,85 | 15,90 | 14,50 | 14,55 | -8,20% | - |
| 04.06.2026 | 15,80 | 15,85 | 15,80 | 15,85 | -1,25% | - |
| 03.06.2026 | 16,15 | 16,15 | 16,05 | 16,05 | 5,94% | - |
| 02.06.2026 | 15,10 | 15,25 | 15,10 | 15,15 | 1,34% | - |
| 01.06.2026 | 15,10 | 15,30 | 14,75 | 14,95 | -0,33% | 180,00 |
| 29.05.2026 | 15,90 | 16,05 | 14,85 | 15,00 | -10,71% | - |
| 28.05.2026 | 16,70 | 16,85 | 16,70 | 16,80 | 2,75% | - |
| 27.05.2026 | 16,40 | 16,50 | 16,35 | 16,35 | -2,10% | - |
| 26.05.2026 | 15,85 | 16,90 | 15,85 | 16,70 | 5,03% | - |
| 25.05.2026 | 15,90 | 15,95 | 15,85 | 15,90 | 3,25% | - |
| 22.05.2026 | 15,35 | 15,65 | 15,35 | 15,40 | 0,33% | - |
| 21.05.2026 | 15,05 | 15,40 | 14,65 | 15,35 | 0,66% | - |
| 20.05.2026 | 14,05 | 15,40 | 13,90 | 15,25 | 12,13% | 46,00 |
| 19.05.2026 | 14,80 | 14,85 | 13,30 | 13,60 | -6,85% | - |
| 18.05.2026 | 15,40 | 15,80 | 14,35 | 14,60 | -6,11% | - |
| 15.05.2026 | 15,65 | 15,75 | 15,30 | 15,55 | 0,00% | - |
| 14.05.2026 | 16,25 | 16,65 | 14,65 | 15,55 | 1,30% | - |
| 13.05.2026 | 14,05 | 15,90 | 13,75 | 15,35 | 5,50% | - |
| 12.05.2026 | 14,85 | 14,85 | 14,55 | 14,55 | 3,56% | - |
| 11.05.2026 | 12,90 | 14,10 | 12,75 | 14,05 | 8,91% | - |
| 08.05.2026 | 12,65 | 13,25 | 12,45 | 12,90 | 1,57% | - |
| 07.05.2026 | 12,75 | 12,75 | 12,70 | 12,70 | 2,83% | - |
| 06.05.2026 | 12,20 | 12,50 | 12,20 | 12,35 | 0,00% | - |
| 05.05.2026 | 11,95 | 12,40 | 11,95 | 12,35 | -2,37% | - |
| 04.05.2026 | 12,55 | 12,85 | 12,50 | 12,65 | 7,66% | - |
| 30.04.2026 | 11,35 | 12,05 | 11,25 | 11,75 | 0,86% | - |
| 29.04.2026 | 12,00 | 12,15 | 11,45 | 11,65 | -5,28% | 8,00 |
| 28.04.2026 | 12,00 | 12,30 | 12,00 | 12,30 | 0,41% | - |
| 27.04.2026 | 12,90 | 13,05 | 12,20 | 12,25 | -4,67% | - |
| 24.04.2026 | 12,35 | 13,00 | 12,30 | 12,85 | 0,00% | - |
| 23.04.2026 | 12,85 | 12,90 | 12,85 | 12,85 | 1,18% | - |
| 22.04.2026 | 12,20 | 12,90 | 12,10 | 12,70 | 7,17% | 50,00 |
| 21.04.2026 | 11,85 | 12,00 | 11,40 | 11,85 | 2,60% | 40,00 |
| 20.04.2026 | 11,85 | 11,95 | 11,50 | 11,55 | -2,94% | - |
| 17.04.2026 | 11,90 | 11,90 | 11,75 | 11,90 | 9,17% | - |
| 16.04.2026 | 11,00 | 11,10 | 10,90 | 10,90 | 3,81% | - |