7,150€
-1,21%
Echtzeit-Aktienkurs Richardson Electronics Ltd
Bid:
Ask:
Aktienkurse zur Richardson Electronics Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 7,27 | 7,40 | 6,78 | 7,16 | -1,04% | 58,00 |
| 10.04.2025 | 8,90 | 8,94 | 6,85 | 7,24 | -18,63% | - |
| 09.04.2025 | 8,31 | 9,19 | 7,85 | 8,90 | 6,72% | - |
| 08.04.2025 | 8,70 | 9,10 | 8,20 | 8,34 | -3,64% | - |
| 07.04.2025 | 8,88 | 9,01 | 8,23 | 8,65 | -2,32% | 107,00 |
| 04.04.2025 | 9,18 | 9,47 | 8,58 | 8,86 | -3,93% | - |
| 03.04.2025 | 10,06 | 10,06 | 9,16 | 9,22 | -8,37% | - |
| 02.04.2025 | 10,08 | 10,32 | 9,99 | 10,06 | -0,35% | - |
| 01.04.2025 | 10,31 | 10,53 | 10,04 | 10,10 | -1,94% | - |
| 31.03.2025 | 10,13 | 10,36 | 9,79 | 10,30 | 1,58% | - |
| 28.03.2025 | 10,64 | 10,64 | 10,11 | 10,14 | -4,61% | - |
| 27.03.2025 | 10,91 | 11,03 | 10,59 | 10,63 | -2,30% | - |
| 26.03.2025 | 11,21 | 11,39 | 10,76 | 10,88 | -3,07% | - |
| 25.03.2025 | 11,42 | 11,45 | 11,09 | 11,22 | -1,84% | - |
| 24.03.2025 | 11,07 | 11,50 | 11,07 | 11,43 | 2,47% | - |
| 21.03.2025 | 11,48 | 11,51 | 11,06 | 11,16 | -2,75% | - |
| 20.03.2025 | 11,57 | 11,83 | 11,46 | 11,47 | -1,04% | - |
| 19.03.2025 | 11,42 | 11,67 | 11,22 | 11,59 | 1,49% | - |
| 18.03.2025 | 11,60 | 11,74 | 11,36 | 11,42 | -1,47% | - |
| 17.03.2025 | 11,43 | 11,60 | 11,23 | 11,59 | 1,13% | - |
| 14.03.2025 | 11,28 | 11,51 | 11,13 | 11,46 | 1,51% | - |
| 13.03.2025 | 11,66 | 11,76 | 11,22 | 11,29 | -3,42% | - |
| 12.03.2025 | 11,64 | 11,85 | 11,44 | 11,69 | 0,60% | - |
| 11.03.2025 | 11,59 | 11,72 | 11,32 | 11,62 | 0,26% | - |
| 10.03.2025 | 11,75 | 11,97 | 11,54 | 11,59 | -1,45% | - |
| 07.03.2025 | 11,81 | 11,84 | 11,49 | 11,76 | -0,51% | - |
| 06.03.2025 | 12,02 | 12,09 | 11,73 | 11,82 | -1,79% | - |
| 05.03.2025 | 12,33 | 12,39 | 12,01 | 12,04 | -2,90% | - |
| 04.03.2025 | 12,50 | 12,52 | 12,23 | 12,40 | -0,68% | 150,00 |
| 03.03.2025 | 12,74 | 12,74 | 12,33 | 12,48 | -1,96% | - |
| 28.02.2025 | 12,47 | 12,73 | 12,22 | 12,73 | 2,00% | - |
| 27.02.2025 | 12,56 | 12,75 | 12,39 | 12,48 | -0,44% | - |
| 26.02.2025 | 12,43 | 12,65 | 12,39 | 12,54 | 0,93% | - |
| 25.02.2025 | 12,39 | 12,55 | 12,34 | 12,42 | 0,24% | - |
| 24.02.2025 | 12,44 | 12,97 | 12,32 | 12,39 | -0,48% | - |
| 21.02.2025 | 12,71 | 12,85 | 12,39 | 12,45 | -2,20% | - |
| 20.02.2025 | 12,95 | 12,96 | 12,59 | 12,73 | -1,77% | - |
| 19.02.2025 | 12,96 | 13,10 | 12,79 | 12,96 | -0,12% | 161,00 |
| 18.02.2025 | 12,75 | 13,01 | 12,57 | 12,98 | 1,76% | 100,00 |
| 17.02.2025 | 12,70 | 12,75 | 12,70 | 12,75 | 0,47% | - |
| 14.02.2025 | 12,54 | 12,70 | 12,13 | 12,69 | 1,56% | 90,00 |
| 13.02.2025 | 12,83 | 12,83 | 12,38 | 12,50 | -0,20% | - |
| 12.02.2025 | 12,63 | 12,93 | 12,49 | 12,52 | -2,38% | - |
| 11.02.2025 | 12,64 | 13,52 | 12,40 | 12,83 | 1,34% | - |
| 10.02.2025 | 12,63 | 12,85 | 12,55 | 12,66 | 0,48% | - |
| 07.02.2025 | 12,56 | 12,73 | 12,45 | 12,60 | 0,04% | - |
| 06.02.2025 | 12,64 | 12,80 | 12,56 | 12,59 | -0,16% | - |
| 05.02.2025 | 12,81 | 12,90 | 12,59 | 12,61 | -1,56% | - |
| 04.02.2025 | 12,58 | 12,85 | 12,58 | 12,81 | 1,22% | - |
| 03.02.2025 | 12,61 | 12,76 | 12,51 | 12,66 | -0,78% | - |
| 31.01.2025 | 12,53 | 12,87 | 12,40 | 12,76 | 1,88% | - |
| 30.01.2025 | 12,68 | 12,95 | 12,48 | 12,52 | -1,61% | - |
| 29.01.2025 | 12,63 | 12,91 | 12,31 | 12,73 | 0,79% | - |
| 28.01.2025 | 12,71 | 12,96 | 12,50 | 12,63 | -0,67% | - |
| 27.01.2025 | 12,54 | 13,31 | 12,07 | 12,71 | 1,56% | - |
| 24.01.2025 | 12,83 | 12,85 | 12,41 | 12,52 | -2,07% | - |
| 23.01.2025 | 12,98 | 13,01 | 12,68 | 12,78 | -1,62% | 250,00 |
| 22.01.2025 | 13,13 | 13,23 | 12,86 | 12,99 | -0,92% | - |
| 21.01.2025 | 13,07 | 13,28 | 12,79 | 13,11 | 0,42% | - |
| 20.01.2025 | 13,16 | 13,17 | 13,06 | 13,06 | -1,02% | - |
| 17.01.2025 | 13,04 | 13,24 | 12,58 | 13,19 | 1,19% | - |
| 16.01.2025 | 12,95 | 13,21 | 12,76 | 13,04 | 0,54% | - |
| 15.01.2025 | 12,46 | 12,97 | 12,46 | 12,97 | 4,68% | 161,00 |
| 14.01.2025 | 12,04 | 12,39 | 11,99 | 12,39 | 2,44% | - |
| 13.01.2025 | 12,65 | 12,74 | 12,04 | 12,09 | -5,18% | - |
| 10.01.2025 | 12,47 | 12,83 | 12,41 | 12,75 | 2,25% | - |
| 09.01.2025 | 12,46 | 12,49 | 12,45 | 12,47 | 0,00% | - |
| 08.01.2025 | 12,82 | 13,65 | 12,17 | 12,47 | -11,75% | 800,00 |
| 07.01.2025 | 14,37 | 14,47 | 13,87 | 14,13 | -1,46% | - |
| 06.01.2025 | 13,90 | 14,81 | 13,56 | 14,34 | 3,39% | - |
| 03.01.2025 | 13,78 | 14,13 | 13,76 | 13,87 | 0,84% | 410,00 |
| 02.01.2025 | 13,28 | 14,08 | 13,28 | 13,76 | 4,48% | 100,00 |
| 30.12.2024 | 13,31 | 13,31 | 13,16 | 13,17 | -1,05% | - |
| 27.12.2024 | 13,28 | 13,78 | 13,28 | 13,31 | 0,42% | 426,00 |
| 23.12.2024 | 13,44 | 13,64 | 13,14 | 13,25 | -1,41% | - |
| 20.12.2024 | 13,22 | 13,58 | 12,85 | 13,44 | 1,66% | - |
| 19.12.2024 | 13,98 | 14,18 | 13,16 | 13,22 | -5,57% | - |
| 18.12.2024 | 13,78 | 14,75 | 13,78 | 14,00 | 1,52% | 90,00 |
| 17.12.2024 | 13,48 | 13,97 | 13,27 | 13,79 | 2,30% | - |
| 16.12.2024 | 13,48 | 13,64 | 13,34 | 13,48 | 0,22% | - |
| 13.12.2024 | 13,71 | 13,81 | 13,16 | 13,45 | -0,15% | - |
| 12.12.2024 | 13,76 | 13,84 | 13,40 | 13,47 | -1,89% | 50,00 |
| 11.12.2024 | 13,74 | 14,05 | 13,39 | 13,73 | -0,11% | 100,00 |
| 10.12.2024 | 13,52 | 13,89 | 12,80 | 13,75 | 1,66% | - |
| 09.12.2024 | 13,34 | 13,55 | 12,80 | 13,52 | 1,39% | - |
| 06.12.2024 | 13,30 | 13,53 | 13,23 | 13,34 | 0,26% | - |
| 05.12.2024 | 13,89 | 13,89 | 13,28 | 13,30 | -3,76% | - |
| 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% | - |