2,000$
-0,99%
Echtzeit-Aktienkurs Research Frontiers
Bid:
Ask:
Aktienkurse zur Research Frontiers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,02 | 2,04 | 1,96 | 2,00 | -0,99% | 27.247,00 |
| 05.06.2025 | 1,95 | 2,04 | 1,92 | 2,02 | 1,00% | 22.074,00 |
| 04.06.2025 | 2,05 | 2,05 | 1,95 | 2,00 | -2,44% | 44.762,00 |
| 03.06.2025 | 2,00 | 2,09 | 1,85 | 2,05 | 3,02% | 79.294,00 |
| 02.06.2025 | 1,80 | 2,04 | 1,74 | 1,99 | 9,04% | 96.766,00 |
| 30.05.2025 | 1,81 | 1,84 | 1,78 | 1,83 | -0,27% | 38.632,00 |
| 29.05.2025 | 1,86 | 2,00 | 1,74 | 1,83 | -0,54% | 73.153,00 |
| 28.05.2025 | 1,73 | 1,86 | 1,72 | 1,84 | 9,52% | 128.901,00 |
| 27.05.2025 | 1,70 | 1,72 | 1,66 | 1,68 | -1,18% | 17.903,00 |
| 23.05.2025 | 1,71 | 1,72 | 1,65 | 1,70 | -1,73% | 37.968,00 |
| 22.05.2025 | 1,67 | 1,80 | 1,67 | 1,73 | 4,22% | 96.195,00 |
| 21.05.2025 | 1,60 | 1,71 | 1,60 | 1,66 | 3,75% | 54.913,00 |
| 20.05.2025 | 1,60 | 1,62 | 1,55 | 1,60 | -1,23% | 28.858,00 |
| 19.05.2025 | 1,67 | 1,70 | 1,56 | 1,62 | -2,99% | 34.675,00 |
| 16.05.2025 | 1,69 | 1,76 | 1,65 | 1,67 | -2,91% | 38.393,00 |
| 15.05.2025 | 1,73 | 1,75 | 1,65 | 1,72 | 4,88% | 59.240,00 |
| 14.05.2025 | 1,63 | 1,69 | 1,62 | 1,64 | 0,00% | 17.484,00 |
| 13.05.2025 | 1,71 | 1,71 | 1,60 | 1,64 | -4,37% | 40.020,00 |
| 12.05.2025 | 1,65 | 1,76 | 1,63 | 1,72 | 7,86% | 112.174,00 |
| 09.05.2025 | 1,21 | 1,70 | 1,19 | 1,59 | 33,61% | 195.849,00 |
| 08.05.2025 | 1,20 | 1,21 | 1,19 | 1,19 | 2,59% | 13.370,00 |
| 07.05.2025 | 1,17 | 1,20 | 1,16 | 1,16 | 0,87% | 24.546,00 |
| 06.05.2025 | 1,18 | 1,19 | 1,13 | 1,15 | -0,78% | 5.103,00 |
| 05.05.2025 | 1,15 | 1,18 | 1,12 | 1,16 | 3,02% | 20.243,00 |
| 02.05.2025 | 1,05 | 1,13 | 1,03 | 1,13 | 6,13% | 15.689,00 |
| 01.05.2025 | 1,05 | 1,09 | 1,05 | 1,06 | 0,95% | 2.407,00 |
| 30.04.2025 | 1,09 | 1,09 | 1,05 | 1,05 | -2,33% | 19.621,00 |
| 29.04.2025 | 1,04 | 1,10 | 1,04 | 1,08 | 3,86% | 21.731,00 |
| 28.04.2025 | 1,03 | 1,06 | 1,02 | 1,04 | -2,36% | 7.930,00 |
| 25.04.2025 | 1,02 | 1,06 | 1,01 | 1,06 | 1,92% | 30.856,00 |
| 24.04.2025 | 1,03 | 1,10 | 1,03 | 1,04 | -0,86% | 11.807,00 |
| 23.04.2025 | 1,03 | 1,16 | 1,00 | 1,05 | 2,84% | 27.778,00 |
| 22.04.2025 | 1,00 | 1,03 | 1,00 | 1,02 | -0,49% | 6.651,00 |
| 21.04.2025 | 1,04 | 1,19 | 1,02 | 1,03 | 0,49% | 19.481,00 |
| 17.04.2025 | 1,01 | 1,05 | 1,00 | 1,02 | 0,99% | 19.126,00 |
| 16.04.2025 | 1,00 | 1,09 | 0,99 | 1,01 | 0,00% | 21.375,00 |
| 15.04.2025 | 1,00 | 1,10 | 0,97 | 1,01 | 4,02% | 21.953,00 |
| 14.04.2025 | 1,00 | 1,00 | 0,96 | 0,97 | 0,10% | 31.804,00 |
| 11.04.2025 | 0,96 | 1,00 | 0,96 | 0,97 | -1,02% | 17.630,00 |
| 10.04.2025 | 1,00 | 1,00 | 0,96 | 0,98 | -1,01% | 18.301,00 |
| 09.04.2025 | 0,98 | 1,10 | 0,93 | 0,99 | 0,00% | 86.089,00 |
| 08.04.2025 | 1,03 | 1,05 | 0,99 | 0,99 | -2,94% | 31.439,00 |
| 07.04.2025 | 1,05 | 1,08 | 0,97 | 1,02 | -5,56% | 119.742,00 |
| 04.04.2025 | 1,13 | 1,13 | 1,07 | 1,08 | -5,26% | 44.075,00 |
| 03.04.2025 | 1,12 | 1,19 | 1,12 | 1,14 | 0,88% | 17.941,00 |
| 02.04.2025 | 1,16 | 1,19 | 1,13 | 1,13 | 0,00% | 45.945,00 |
| 01.04.2025 | 1,11 | 1,20 | 1,11 | 1,13 | 0,89% | 31.394,00 |
| 31.03.2025 | 1,20 | 1,20 | 1,11 | 1,12 | -1,75% | 27.695,00 |
| 28.03.2025 | 1,20 | 1,22 | 1,12 | 1,14 | -4,20% | 33.978,00 |
| 27.03.2025 | 1,20 | 1,20 | 1,15 | 1,19 | 0,00% | 25.808,00 |
| 26.03.2025 | 1,20 | 1,25 | 1,19 | 1,19 | -1,65% | 13.318,00 |
| 25.03.2025 | 1,14 | 1,25 | 1,14 | 1,21 | 4,31% | 43.911,00 |
| 24.03.2025 | 1,20 | 1,20 | 1,10 | 1,16 | -1,94% | 93.886,00 |
| 21.03.2025 | 1,27 | 1,27 | 1,17 | 1,18 | -5,36% | 42.491,00 |
| 20.03.2025 | 1,24 | 1,27 | 1,24 | 1,25 | -0,79% | 19.737,00 |
| 19.03.2025 | 1,25 | 1,27 | 1,25 | 1,26 | 0,80% | 5.946,00 |
| 18.03.2025 | 1,30 | 1,30 | 1,25 | 1,25 | -1,57% | 23.347,00 |
| 17.03.2025 | 1,28 | 1,30 | 1,27 | 1,27 | -1,55% | 14.046,00 |
| 14.03.2025 | 1,32 | 1,42 | 1,26 | 1,29 | -3,73% | 56.622,00 |
| 13.03.2025 | 1,30 | 1,39 | 1,30 | 1,34 | 4,69% | 54.735,00 |
| 12.03.2025 | 1,31 | 1,33 | 1,28 | 1,28 | -0,78% | 11.989,00 |
| 11.03.2025 | 1,29 | 1,29 | 1,26 | 1,29 | 3,20% | 14.241,00 |
| 10.03.2025 | 1,31 | 1,31 | 1,25 | 1,25 | -6,72% | 22.517,00 |
| 07.03.2025 | 1,35 | 1,36 | 1,25 | 1,34 | 0,75% | 33.853,00 |
| 06.03.2025 | 1,29 | 1,45 | 1,29 | 1,33 | 4,72% | 33.965,00 |
| 05.03.2025 | 1,25 | 1,30 | 1,24 | 1,27 | 1,20% | 12.149,00 |
| 04.03.2025 | 1,25 | 1,27 | 1,25 | 1,26 | 0,40% | 4.543,00 |
| 03.03.2025 | 1,32 | 1,33 | 1,25 | 1,25 | -7,06% | 46.154,00 |
| 28.02.2025 | 1,33 | 1,35 | 1,30 | 1,35 | 1,89% | 17.598,00 |
| 27.02.2025 | 1,38 | 1,38 | 1,31 | 1,32 | -4,35% | 25.719,00 |
| 26.02.2025 | 1,39 | 1,45 | 1,37 | 1,38 | 0,36% | 30.904,00 |
| 25.02.2025 | 1,38 | 1,38 | 1,37 | 1,38 | -0,36% | 3.953,00 |
| 24.02.2025 | 1,39 | 1,39 | 1,37 | 1,38 | 0,73% | 18.504,00 |
| 21.02.2025 | 1,39 | 1,39 | 1,37 | 1,37 | -1,51% | 7.918,00 |
| 20.02.2025 | 1,41 | 1,41 | 1,38 | 1,39 | -0,29% | 9.075,00 |
| 19.02.2025 | 1,40 | 1,42 | 1,38 | 1,40 | 1,09% | 13.768,00 |
| 18.02.2025 | 1,41 | 1,54 | 1,37 | 1,38 | -4,17% | 39.277,00 |
| 14.02.2025 | 1,42 | 1,61 | 1,42 | 1,44 | 0,00% | 31.074,00 |
| 13.02.2025 | 1,45 | 1,51 | 1,42 | 1,44 | -1,37% | 19.613,00 |
| 12.02.2025 | 1,51 | 1,55 | 1,45 | 1,46 | -6,41% | 18.517,00 |
| 11.02.2025 | 1,37 | 1,66 | 1,37 | 1,56 | 11,43% | 53.023,00 |
| 10.02.2025 | 1,44 | 1,44 | 1,37 | 1,40 | -2,78% | 38.235,00 |
| 07.02.2025 | 1,69 | 1,69 | 1,39 | 1,44 | -3,36% | 91.074,00 |
| 06.02.2025 | 1,49 | 1,52 | 1,44 | 1,49 | -1,32% | 45.982,00 |
| 05.02.2025 | 1,51 | 1,52 | 1,48 | 1,51 | 0,00% | 34.558,00 |
| 04.02.2025 | 1,50 | 1,58 | 1,47 | 1,51 | -0,66% | 54.500,00 |
| 03.02.2025 | 1,54 | 1,57 | 1,50 | 1,52 | -1,30% | 60.477,00 |
| 31.01.2025 | 1,59 | 1,59 | 1,54 | 1,54 | -0,65% | 5.585,00 |
| 30.01.2025 | 1,54 | 1,60 | 1,54 | 1,55 | 0,65% | 35.235,00 |
| 29.01.2025 | 1,56 | 1,58 | 1,54 | 1,54 | -3,14% | 15.032,00 |
| 28.01.2025 | 1,57 | 1,64 | 1,53 | 1,59 | 1,27% | 61.086,00 |
| 27.01.2025 | 1,60 | 1,60 | 1,55 | 1,57 | -1,88% | 21.671,00 |
| 24.01.2025 | 1,62 | 1,65 | 1,56 | 1,60 | -0,62% | 66.970,00 |
| 23.01.2025 | 1,61 | 1,67 | 1,57 | 1,61 | 0,00% | 60.877,00 |
| 22.01.2025 | 1,61 | 1,68 | 1,60 | 1,61 | 0,63% | 86.118,00 |
| 21.01.2025 | 1,69 | 1,85 | 1,53 | 1,60 | -3,61% | 55.165,00 |
| 17.01.2025 | 1,65 | 1,68 | 1,65 | 1,66 | -0,60% | 15.017,00 |
| 16.01.2025 | 1,69 | 1,69 | 1,64 | 1,67 | -0,89% | 20.344,00 |
| 15.01.2025 | 1,67 | 1,70 | 1,64 | 1,69 | 4,01% | 22.523,00 |
| 14.01.2025 | 1,62 | 1,67 | 1,62 | 1,62 | -1,22% | 22.562,00 |