13,890€
0,98%
Echtzeit-Aktienkurs Richardson Electronics Ltd
Bid:
Ask:
Aktienkurse zur Richardson Electronics Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 13,75 | 14,00 | 13,70 | 13,82 | 0,47% | - |
| 03.12.2024 | 13,85 | 13,92 | 13,62 | 13,76 | -0,72% | 150,00 |
| 02.12.2024 | 13,31 | 13,97 | 13,29 | 13,86 | 3,82% | - |
| 29.11.2024 | 13,56 | 13,72 | 13,24 | 13,35 | -1,62% | 100,00 |
| 28.11.2024 | 13,51 | 13,58 | 13,51 | 13,57 | 0,56% | - |
| 27.11.2024 | 13,45 | 13,71 | 13,37 | 13,49 | 0,30% | - |
| 26.11.2024 | 13,47 | 13,66 | 13,39 | 13,45 | -0,30% | - |
| 25.11.2024 | 13,67 | 13,88 | 13,33 | 13,49 | -1,24% | - |
| 22.11.2024 | 13,48 | 13,85 | 13,47 | 13,66 | 1,19% | - |
| 21.11.2024 | 13,40 | 13,68 | 13,32 | 13,50 | 1,05% | 100,00 |
| 20.11.2024 | 13,09 | 13,42 | 13,09 | 13,36 | 2,30% | 400,00 |
| 19.11.2024 | 12,96 | 13,09 | 12,80 | 13,06 | 0,77% | - |
| 18.11.2024 | 13,18 | 13,25 | 12,85 | 12,96 | -1,67% | - |
| 15.11.2024 | 13,41 | 13,49 | 13,08 | 13,18 | -1,82% | - |
| 14.11.2024 | 13,24 | 13,58 | 12,95 | 13,43 | 1,40% | - |
| 13.11.2024 | 13,61 | 13,76 | 13,17 | 13,24 | -2,75% | - |
| 12.11.2024 | 13,58 | 13,92 | 13,43 | 13,62 | 0,26% | - |
| 11.11.2024 | 13,69 | 13,90 | 13,38 | 13,58 | -0,44% | - |
| 08.11.2024 | 13,47 | 13,76 | 13,18 | 13,64 | 0,89% | 100,00 |
| 07.11.2024 | 13,80 | 13,81 | 13,45 | 13,52 | -1,89% | - |
| 06.11.2024 | 13,23 | 14,04 | 13,07 | 13,78 | 6,99% | 325,00 |
| 05.11.2024 | 12,75 | 12,92 | 12,64 | 12,88 | 0,70% | - |
| 04.11.2024 | 12,71 | 12,91 | 12,39 | 12,79 | 0,31% | - |
| 01.11.2024 | 12,61 | 12,77 | 12,49 | 12,75 | 0,79% | 600,00 |
| 31.10.2024 | 12,79 | 12,88 | 12,57 | 12,65 | -1,09% | 89,00 |
| 30.10.2024 | 12,92 | 13,01 | 12,77 | 12,79 | -1,01% | - |
| 29.10.2024 | 13,13 | 13,20 | 12,91 | 12,92 | -1,52% | - |
| 28.10.2024 | 12,97 | 13,25 | 12,83 | 13,12 | 1,00% | 100,00 |
| 25.10.2024 | 12,75 | 13,05 | 12,49 | 12,99 | 1,64% | - |
| 24.10.2024 | 12,87 | 12,87 | 12,65 | 12,78 | -0,70% | - |
| 23.10.2024 | 12,70 | 12,87 | 12,43 | 12,87 | 0,94% | - |
| 22.10.2024 | 12,72 | 12,82 | 12,51 | 12,75 | 0,31% | - |
| 21.10.2024 | 12,47 | 12,97 | 12,35 | 12,71 | 1,92% | 60,00 |
| 18.10.2024 | 12,47 | 12,74 | 12,27 | 12,47 | 0,00% | - |
| 17.10.2024 | 12,46 | 12,66 | 12,33 | 12,47 | -0,08% | 410,00 |
| 16.10.2024 | 11,90 | 12,62 | 11,72 | 12,48 | 4,87% | - |
| 15.10.2024 | 12,04 | 12,28 | 11,90 | 11,90 | -1,16% | - |
| 14.10.2024 | 12,45 | 12,49 | 11,94 | 12,04 | -2,15% | 250,00 |
| 11.10.2024 | 11,50 | 12,49 | 10,63 | 12,31 | 7,84% | 50,00 |
| 10.10.2024 | 11,80 | 12,48 | 10,94 | 11,41 | -3,31% | 500,00 |
| 09.10.2024 | 11,37 | 12,41 | 11,28 | 11,80 | 3,60% | - |
| 08.10.2024 | 11,56 | 11,73 | 11,34 | 11,39 | -1,30% | - |
| 07.10.2024 | 11,19 | 11,57 | 11,14 | 11,54 | 3,22% | - |
| 04.10.2024 | 10,93 | 11,29 | 10,93 | 11,18 | 2,19% | - |
| 03.10.2024 | 10,98 | 11,07 | 10,89 | 10,94 | -0,45% | - |
| 02.10.2024 | 10,95 | 11,08 | 10,91 | 10,99 | 0,27% | - |
| 01.10.2024 | 11,08 | 11,19 | 10,84 | 10,96 | -1,53% | 200,00 |
| 30.09.2024 | 11,11 | 11,20 | 10,90 | 11,13 | 0,27% | 310,00 |
| 27.09.2024 | 10,80 | 11,22 | 10,66 | 11,10 | 2,68% | - |
| 26.09.2024 | 10,77 | 10,97 | 10,73 | 10,81 | 0,46% | - |
| 25.09.2024 | 10,67 | 10,85 | 10,45 | 10,76 | -0,37% | - |
| 24.09.2024 | 10,65 | 10,92 | 10,58 | 10,80 | 1,41% | - |
| 23.09.2024 | 10,77 | 11,03 | 10,58 | 10,65 | -1,39% | - |
| 20.09.2024 | 10,98 | 11,00 | 10,63 | 10,80 | -1,91% | - |
| 19.09.2024 | 10,76 | 11,20 | 10,76 | 11,01 | 1,94% | - |
| 18.09.2024 | 10,70 | 11,01 | 10,28 | 10,80 | 0,37% | - |
| 17.09.2024 | 10,50 | 10,83 | 10,31 | 10,76 | 2,43% | - |
| 16.09.2024 | 10,62 | 10,71 | 10,43 | 10,51 | -1,41% | - |
| 13.09.2024 | 10,45 | 10,79 | 10,45 | 10,66 | 1,28% | - |
| 12.09.2024 | 10,46 | 10,64 | 10,33 | 10,52 | 0,67% | - |
| 11.09.2024 | 10,47 | 10,61 | 10,33 | 10,45 | -0,67% | 100,00 |
| 10.09.2024 | 10,47 | 10,62 | 10,32 | 10,52 | 0,43% | - |
| 09.09.2024 | 10,28 | 10,55 | 10,14 | 10,48 | 1,80% | - |
| 06.09.2024 | 10,43 | 10,53 | 10,27 | 10,29 | -1,63% | - |
| 05.09.2024 | 10,47 | 10,71 | 10,35 | 10,46 | -0,48% | - |
| 04.09.2024 | 10,57 | 10,64 | 10,42 | 10,51 | -0,57% | - |
| 03.09.2024 | 10,73 | 10,75 | 10,57 | 10,57 | -1,49% | - |
| 02.09.2024 | 10,73 | 10,73 | 10,69 | 10,73 | -0,09% | - |
| 30.08.2024 | 10,84 | 11,00 | 10,65 | 10,74 | -1,01% | - |
| 29.08.2024 | 10,64 | 11,05 | 10,63 | 10,85 | 1,97% | - |
| 28.08.2024 | 10,66 | 10,84 | 10,59 | 10,64 | -0,56% | - |
| 27.08.2024 | 10,72 | 10,89 | 10,65 | 10,70 | -0,19% | - |
| 26.08.2024 | 10,77 | 10,92 | 10,70 | 10,72 | -0,46% | - |
| 23.08.2024 | 10,50 | 10,85 | 10,48 | 10,77 | 2,57% | - |
| 22.08.2024 | 10,52 | 10,61 | 10,27 | 10,50 | -0,19% | - |
| 21.08.2024 | 10,46 | 10,61 | 10,34 | 10,52 | 0,57% | - |
| 20.08.2024 | 10,58 | 10,70 | 10,31 | 10,46 | -1,32% | - |
| 19.08.2024 | 10,47 | 10,67 | 10,21 | 10,60 | 1,34% | - |
| 16.08.2024 | 10,64 | 10,79 | 10,43 | 10,46 | -1,51% | - |
| 15.08.2024 | 10,35 | 10,74 | 10,32 | 10,62 | 2,81% | - |
| 14.08.2024 | 10,64 | 11,04 | 10,33 | 10,33 | -2,91% | - |
| 13.08.2024 | 10,45 | 10,72 | 10,25 | 10,64 | 2,11% | 100,00 |
| 12.08.2024 | 10,49 | 10,65 | 10,24 | 10,42 | -0,76% | - |
| 09.08.2024 | 10,39 | 10,51 | 10,28 | 10,50 | 1,06% | - |
| 08.08.2024 | 10,00 | 10,44 | 9,94 | 10,39 | 3,90% | - |
| 07.08.2024 | 10,03 | 10,25 | 9,92 | 10,00 | -0,35% | - |
| 06.08.2024 | 10,25 | 10,46 | 9,92 | 10,04 | -2,10% | - |
| 05.08.2024 | 10,47 | 10,47 | 10,01 | 10,25 | -3,03% | 200,00 |
| 02.08.2024 | 10,88 | 10,88 | 10,29 | 10,57 | -2,67% | - |
| 01.08.2024 | 11,09 | 11,34 | 10,64 | 10,86 | -1,76% | - |
| 31.07.2024 | 11,18 | 11,49 | 10,94 | 11,06 | -1,29% | 280,00 |
| 30.07.2024 | 11,14 | 11,44 | 11,05 | 11,20 | 0,45% | - |
| 29.07.2024 | 11,06 | 11,45 | 10,95 | 11,15 | 0,81% | - |
| 26.07.2024 | 10,48 | 11,11 | 10,39 | 11,06 | 5,79% | - |
| 25.07.2024 | 9,73 | 10,75 | 9,46 | 10,46 | 2,10% | 11.120,00 |
| 24.07.2024 | 10,61 | 10,69 | 10,22 | 10,24 | -3,31% | 600,00 |
| 23.07.2024 | 10,93 | 11,11 | 10,43 | 10,59 | -2,80% | - |
| 22.07.2024 | 10,60 | 10,93 | 10,40 | 10,90 | 2,78% | - |
| 19.07.2024 | 10,89 | 10,89 | 10,57 | 10,60 | -2,35% | - |
| 18.07.2024 | 11,39 | 11,41 | 10,68 | 10,86 | -4,70% | - |