8,160€
3,36%
Echtzeit-Aktienkurs Richardson Electronics Ltd
Bid:
Ask:
Aktienkurse zur Richardson Electronics Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 7,89 | 8,22 | 7,89 | 8,14 | 3,13% | 250,00 |
| 05.06.2025 | 7,96 | 8,14 | 7,77 | 7,90 | -0,82% | - |
| 04.06.2025 | 7,99 | 8,34 | 7,94 | 7,96 | -0,50% | - |
| 03.06.2025 | 7,64 | 8,00 | 7,61 | 8,00 | 4,71% | - |
| 02.06.2025 | 7,89 | 7,93 | 7,62 | 7,64 | -3,57% | 900,00 |
| 30.05.2025 | 8,05 | 8,11 | 7,89 | 7,92 | -1,49% | - |
| 29.05.2025 | 7,93 | 8,08 | 7,87 | 8,04 | 1,16% | - |
| 28.05.2025 | 8,15 | 8,16 | 7,95 | 7,95 | -1,82% | - |
| 27.05.2025 | 7,90 | 8,18 | 7,83 | 8,10 | 2,24% | - |
| 26.05.2025 | 7,85 | 7,93 | 7,82 | 7,92 | 1,47% | - |
| 23.05.2025 | 8,12 | 8,43 | 7,81 | 7,81 | -4,00% | 300,00 |
| 22.05.2025 | 8,10 | 8,24 | 8,06 | 8,13 | 0,37% | - |
| 21.05.2025 | 8,29 | 8,33 | 8,03 | 8,10 | -2,47% | - |
| 20.05.2025 | 8,20 | 8,36 | 8,13 | 8,31 | 1,10% | - |
| 19.05.2025 | 8,41 | 8,49 | 8,13 | 8,22 | -3,32% | 250,00 |
| 16.05.2025 | 8,56 | 8,66 | 8,35 | 8,50 | -0,70% | - |
| 15.05.2025 | 8,16 | 8,59 | 8,00 | 8,56 | 4,49% | - |
| 14.05.2025 | 8,30 | 8,36 | 8,09 | 8,19 | -1,00% | 210,00 |
| 13.05.2025 | 8,41 | 8,47 | 8,23 | 8,27 | -1,75% | 1.500,00 |
| 12.05.2025 | 7,93 | 8,58 | 7,93 | 8,42 | 6,38% | - |
| 09.05.2025 | 7,85 | 8,00 | 7,74 | 7,92 | -0,06% | - |
| 08.05.2025 | 7,78 | 8,10 | 7,78 | 7,92 | 2,16% | - |
| 07.05.2025 | 7,75 | 8,29 | 7,66 | 7,75 | 0,71% | 1.500,00 |
| 06.05.2025 | 7,92 | 8,20 | 7,64 | 7,70 | -2,99% | 400,00 |
| 05.05.2025 | 7,90 | 8,00 | 7,70 | 7,94 | 0,47% | 1.965,00 |
| 02.05.2025 | 7,64 | 7,95 | 7,64 | 7,90 | 3,44% | 2.000,00 |
| 30.04.2025 | 7,53 | 7,68 | 7,35 | 7,64 | 1,16% | - |
| 29.04.2025 | 7,59 | 7,70 | 7,48 | 7,55 | -1,15% | - |
| 28.04.2025 | 7,77 | 7,85 | 7,53 | 7,64 | -1,67% | - |
| 25.04.2025 | 7,83 | 8,03 | 7,64 | 7,77 | -0,35% | - |
| 24.04.2025 | 7,59 | 7,86 | 7,49 | 7,79 | 2,40% | - |
| 23.04.2025 | 7,54 | 7,86 | 7,54 | 7,61 | 1,13% | 770,00 |
| 22.04.2025 | 7,43 | 7,60 | 7,18 | 7,53 | 1,83% | 2.980,00 |
| 17.04.2025 | 7,48 | 7,54 | 7,28 | 7,39 | -0,54% | - |
| 16.04.2025 | 7,25 | 7,43 | 7,13 | 7,43 | 2,20% | - |
| 15.04.2025 | 7,30 | 7,34 | 6,96 | 7,27 | 0,21% | - |
| 14.04.2025 | 7,25 | 7,65 | 7,01 | 7,26 | 1,29% | - |
| 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 |