1,850$
-5,13%
Echtzeit-Aktienkurs Research Frontiers
Bid:
Ask:
Aktienkurse zur Research Frontiers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 1,91 | 1,96 | 1,82 | 1,85 | -5,13% | 14.419,00 |
| 03.12.2024 | 1,97 | 2,03 | 1,94 | 1,95 | 0,52% | 19.110,00 |
| 02.12.2024 | 1,95 | 2,03 | 1,94 | 1,94 | -0,51% | 13.027,00 |
| 29.11.2024 | 1,96 | 1,99 | 1,89 | 1,95 | 0,00% | 16.332,00 |
| 27.11.2024 | 1,92 | 1,98 | 1,92 | 1,95 | 0,52% | 18.288,00 |
| 26.11.2024 | 1,92 | 1,95 | 1,85 | 1,94 | 0,52% | 25.897,00 |
| 25.11.2024 | 1,90 | 2,02 | 1,90 | 1,93 | 3,21% | 36.954,00 |
| 22.11.2024 | 1,93 | 1,98 | 1,85 | 1,87 | -4,10% | 60.935,00 |
| 20.11.2024 | 1,99 | 2,09 | 1,92 | 1,95 | -0,51% | 36.985,00 |
| 19.11.2024 | 1,96 | 2,05 | 1,95 | 1,96 | -0,51% | 20.612,00 |
| 18.11.2024 | 2,01 | 2,04 | 1,96 | 1,97 | 0,00% | 6.301,00 |
| 15.11.2024 | 2,02 | 2,02 | 1,95 | 1,97 | 0,00% | 18.666,00 |
| 14.11.2024 | 1,99 | 2,05 | 1,92 | 1,97 | -1,50% | 43.866,00 |
| 13.11.2024 | 2,10 | 2,15 | 1,97 | 2,00 | -4,76% | 42.731,00 |
| 12.11.2024 | 2,20 | 2,25 | 2,03 | 2,10 | -3,67% | 52.084,00 |
| 11.11.2024 | 2,24 | 2,29 | 2,16 | 2,18 | -4,80% | 16.523,00 |
| 08.11.2024 | 2,16 | 2,31 | 2,11 | 2,29 | 9,57% | 47.842,00 |
| 07.11.2024 | 2,21 | 2,22 | 2,09 | 2,09 | -5,00% | 19.101,00 |
| 06.11.2024 | 2,08 | 2,22 | 2,08 | 2,20 | 2,33% | 43.155,00 |
| 05.11.2024 | 2,22 | 2,22 | 2,15 | 2,15 | -1,38% | 12.879,00 |
| 04.11.2024 | 2,11 | 2,18 | 2,11 | 2,18 | 1,40% | 5.194,00 |
| 01.11.2024 | 2,15 | 2,18 | 2,07 | 2,15 | -2,27% | 15.484,00 |
| 31.10.2024 | 2,18 | 2,20 | 2,15 | 2,20 | 0,69% | 32.503,00 |
| 30.10.2024 | 2,19 | 2,21 | 2,16 | 2,19 | -1,13% | 2.066,00 |
| 29.10.2024 | 2,18 | 2,21 | 2,13 | 2,21 | 1,14% | 52.160,00 |
| 28.10.2024 | 2,22 | 2,22 | 2,15 | 2,19 | -0,23% | 35.221,00 |
| 25.10.2024 | 2,14 | 2,21 | 2,08 | 2,19 | 5,80% | 30.028,00 |
| 24.10.2024 | 2,10 | 2,11 | 2,07 | 2,07 | 0,00% | 18.051,00 |
| 23.10.2024 | 2,05 | 2,10 | 2,02 | 2,07 | 2,48% | 12.645,00 |
| 22.10.2024 | 2,00 | 2,02 | 2,00 | 2,02 | 1,76% | 25.504,00 |
| 21.10.2024 | 2,04 | 2,04 | 1,94 | 1,99 | -1,24% | 8.295,00 |
| 18.10.2024 | 2,02 | 2,09 | 1,98 | 2,01 | -0,05% | 22.505,00 |
| 17.10.2024 | 2,07 | 2,07 | 2,00 | 2,01 | -2,85% | 62.068,00 |
| 16.10.2024 | 2,10 | 2,10 | 2,03 | 2,07 | 1,47% | 15.850,00 |
| 15.10.2024 | 1,97 | 2,06 | 1,97 | 2,04 | 2,77% | 12.295,00 |
| 14.10.2024 | 2,03 | 2,10 | 1,98 | 1,99 | 0,25% | 4.193,00 |
| 11.10.2024 | 1,94 | 2,00 | 1,94 | 1,98 | -0,50% | 10.090,00 |
| 10.10.2024 | 1,99 | 2,02 | 1,91 | 1,99 | 0,51% | 12.407,00 |
| 09.10.2024 | 2,01 | 2,09 | 1,96 | 1,98 | -2,46% | 10.949,00 |
| 08.10.2024 | 2,01 | 2,07 | 2,01 | 2,03 | -1,46% | 3.974,00 |
| 07.10.2024 | 2,12 | 2,18 | 2,01 | 2,06 | -1,44% | 16.475,00 |
| 04.10.2024 | 2,29 | 2,29 | 2,09 | 2,09 | -3,24% | 19.875,00 |
| 03.10.2024 | 2,14 | 2,21 | 2,13 | 2,16 | 0,93% | 4.092,00 |
| 02.10.2024 | 2,13 | 2,20 | 2,12 | 2,14 | -2,73% | 8.295,00 |
| 01.10.2024 | 2,21 | 2,30 | 2,14 | 2,20 | 3,77% | 11.992,00 |
| 30.09.2024 | 2,27 | 2,30 | 2,12 | 2,12 | -4,93% | 14.236,00 |
| 27.09.2024 | 2,20 | 2,26 | 2,20 | 2,23 | -2,19% | 14.856,00 |
| 26.09.2024 | 2,31 | 2,33 | 2,19 | 2,28 | -1,30% | 9.702,00 |
| 25.09.2024 | 2,30 | 2,33 | 2,18 | 2,31 | 1,32% | 21.800,00 |
| 24.09.2024 | 2,08 | 2,30 | 2,08 | 2,28 | 1,33% | 27.770,00 |
| 23.09.2024 | 2,29 | 2,29 | 2,13 | 2,25 | 0,18% | 20.580,00 |
| 20.09.2024 | 1,93 | 2,35 | 1,92 | 2,25 | 15,77% | 91.318,00 |
| 19.09.2024 | 1,91 | 2,00 | 1,90 | 1,94 | 2,65% | 6.863,00 |
| 18.09.2024 | 1,99 | 1,99 | 1,89 | 1,89 | -3,57% | 33.382,00 |
| 17.09.2024 | 1,92 | 2,12 | 1,92 | 1,96 | 2,62% | 28.594,00 |
| 16.09.2024 | 1,96 | 2,12 | 1,91 | 1,91 | -4,02% | 47.204,00 |
| 13.09.2024 | 1,99 | 2,07 | 1,97 | 1,99 | -4,78% | 36.053,00 |
| 12.09.2024 | 1,97 | 2,09 | 1,97 | 2,09 | 4,50% | 4.002,00 |
| 11.09.2024 | 2,00 | 2,09 | 1,91 | 2,00 | 0,00% | 28.430,00 |
| 10.09.2024 | 2,07 | 2,07 | 2,00 | 2,00 | -4,31% | 2.769,00 |
| 09.09.2024 | 2,09 | 2,10 | 2,02 | 2,09 | 0,00% | 13.309,00 |
| 06.09.2024 | 2,09 | 2,09 | 2,02 | 2,09 | 0,97% | 15.500,00 |
| 05.09.2024 | 2,18 | 2,18 | 2,04 | 2,07 | 0,00% | 11.894,00 |
| 04.09.2024 | 2,10 | 2,17 | 2,05 | 2,07 | -4,17% | 5.912,00 |
| 03.09.2024 | 2,22 | 2,22 | 2,10 | 2,16 | 0,00% | 17.479,00 |
| 30.08.2024 | 2,19 | 2,20 | 2,14 | 2,16 | -1,82% | 12.832,00 |
| 29.08.2024 | 2,22 | 2,25 | 2,12 | 2,20 | -2,22% | 24.549,00 |
| 28.08.2024 | 2,27 | 2,27 | 2,24 | 2,25 | -0,44% | 985,00 |
| 27.08.2024 | 2,29 | 2,31 | 2,20 | 2,26 | -2,59% | 24.133,00 |
| 26.08.2024 | 2,38 | 2,38 | 2,26 | 2,32 | -1,28% | 5.856,00 |
| 23.08.2024 | 2,31 | 2,35 | 2,30 | 2,35 | 2,17% | 22.049,00 |
| 22.08.2024 | 2,30 | 2,39 | 2,26 | 2,30 | -0,86% | 16.138,00 |
| 21.08.2024 | 2,25 | 2,39 | 2,23 | 2,32 | 4,04% | 26.460,00 |
| 20.08.2024 | 2,21 | 2,33 | 2,21 | 2,23 | -3,88% | 19.857,00 |
| 19.08.2024 | 2,29 | 2,33 | 2,20 | 2,32 | 6,91% | 26.453,00 |
| 16.08.2024 | 2,18 | 2,21 | 2,12 | 2,17 | 0,93% | 19.920,00 |
| 15.08.2024 | 2,20 | 2,21 | 2,14 | 2,15 | 0,00% | 19.009,00 |
| 14.08.2024 | 2,14 | 2,22 | 2,14 | 2,15 | -0,46% | 5.926,00 |
| 13.08.2024 | 2,20 | 2,22 | 2,12 | 2,16 | -4,42% | 13.404,00 |
| 12.08.2024 | 2,32 | 2,33 | 2,25 | 2,26 | -2,16% | 13.462,00 |
| 09.08.2024 | 2,02 | 2,35 | 2,02 | 2,31 | 3,13% | 91.035,00 |
| 08.08.2024 | 2,02 | 2,30 | 2,00 | 2,24 | 9,27% | 81.864,00 |
| 07.08.2024 | 1,94 | 2,10 | 1,93 | 2,05 | 6,77% | 47.113,00 |
| 06.08.2024 | 1,80 | 1,95 | 1,80 | 1,92 | 5,49% | 11.284,00 |
| 05.08.2024 | 1,80 | 1,85 | 1,79 | 1,82 | -4,71% | 36.948,00 |
| 02.08.2024 | 2,00 | 2,00 | 1,85 | 1,91 | 1,60% | 53.238,00 |
| 01.08.2024 | 1,97 | 1,98 | 1,88 | 1,88 | -5,53% | 32.658,00 |
| 31.07.2024 | 1,88 | 1,99 | 1,88 | 1,99 | 6,42% | 24.184,00 |
| 30.07.2024 | 1,89 | 1,92 | 1,85 | 1,87 | -2,60% | 27.559,00 |
| 29.07.2024 | 1,92 | 1,93 | 1,85 | 1,92 | -1,54% | 18.132,00 |
| 26.07.2024 | 1,85 | 2,00 | 1,85 | 1,95 | 3,94% | 3.243,00 |
| 25.07.2024 | 1,93 | 1,93 | 1,85 | 1,88 | -0,21% | 27.563,00 |
| 24.07.2024 | 1,94 | 1,97 | 1,85 | 1,88 | -4,08% | 30.308,00 |
| 23.07.2024 | 1,91 | 2,00 | 1,84 | 1,96 | 1,03% | 24.202,00 |
| 22.07.2024 | 1,98 | 1,98 | 1,88 | 1,94 | -2,02% | 26.050,00 |
| 19.07.2024 | 1,96 | 2,00 | 1,96 | 1,98 | -1,00% | 25.979,00 |
| 18.07.2024 | 2,05 | 2,05 | 1,97 | 2,00 | -0,99% | 16.536,00 |
| 17.07.2024 | 2,05 | 2,07 | 1,97 | 2,02 | -0,98% | 32.244,00 |
| 16.07.2024 | 2,11 | 2,11 | 1,96 | 2,04 | -3,32% | 25.496,00 |
| 15.07.2024 | 2,12 | 2,15 | 1,98 | 2,11 | -0,47% | 41.510,00 |