11,700$
1,21%
Echtzeit-Aktienkurs Richardson Electronics Ltd
Bid:
Ask:
Aktienkurse zur Richardson Electronics Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 11,31 | 11,90 | 11,02 | 11,70 | 1,21% | 162.024,00 |
| 13.10.2025 | 12,13 | 12,49 | 11,51 | 11,56 | 2,39% | 263.069,00 |
| 10.10.2025 | 11,53 | 11,58 | 11,08 | 11,29 | -4,81% | 195.521,00 |
| 09.10.2025 | 12,30 | 13,58 | 11,58 | 11,86 | 11,78% | 847.747,00 |
| 08.10.2025 | 9,96 | 10,70 | 9,64 | 10,61 | 7,83% | 124.056,00 |
| 07.10.2025 | 9,70 | 9,84 | 9,44 | 9,84 | 2,29% | 58.673,00 |
| 06.10.2025 | 9,73 | 9,78 | 9,57 | 9,62 | 1,05% | 22.444,00 |
| 02.10.2025 | 9,63 | 9,70 | 9,49 | 9,52 | -0,94% | 30.459,00 |
| 01.10.2025 | 9,67 | 9,85 | 9,53 | 9,61 | -1,84% | 28.130,00 |
| 30.09.2025 | 9,66 | 9,85 | 9,57 | 9,79 | 0,93% | 25.719,00 |
| 29.09.2025 | 10,00 | 10,00 | 9,67 | 9,70 | -2,41% | 30.877,00 |
| 26.09.2025 | 9,64 | 10,10 | 9,64 | 9,94 | 1,22% | 22.475,00 |
| 25.09.2025 | 9,91 | 10,03 | 9,75 | 9,82 | -1,80% | 21.836,00 |
| 24.09.2025 | 10,44 | 10,44 | 9,99 | 10,00 | -3,94% | 14.126,00 |
| 23.09.2025 | 10,43 | 10,52 | 10,19 | 10,41 | 0,58% | 45.520,00 |
| 22.09.2025 | 10,02 | 10,41 | 9,94 | 10,35 | 3,40% | 29.848,00 |
| 19.09.2025 | 10,34 | 10,44 | 10,00 | 10,01 | -3,75% | 64.384,00 |
| 18.09.2025 | 10,03 | 10,43 | 9,97 | 10,40 | 4,05% | 34.194,00 |
| 17.09.2025 | 10,24 | 10,37 | 9,92 | 10,00 | -2,20% | 21.769,00 |
| 16.09.2025 | 9,94 | 10,26 | 9,88 | 10,22 | 2,10% | 32.257,00 |
| 15.09.2025 | 9,82 | 10,04 | 9,82 | 10,01 | 2,98% | 16.284,00 |
| 12.09.2025 | 9,89 | 9,89 | 9,71 | 9,72 | -1,92% | 11.464,00 |
| 11.09.2025 | 9,67 | 9,95 | 9,60 | 9,91 | 3,23% | 22.331,00 |
| 10.09.2025 | 9,50 | 9,76 | 9,49 | 9,60 | 0,84% | 41.364,00 |
| 09.09.2025 | 9,61 | 9,73 | 9,48 | 9,52 | -1,14% | 16.637,00 |
| 08.09.2025 | 9,80 | 9,80 | 9,60 | 9,63 | -1,43% | 49.838,00 |
| 05.09.2025 | 9,80 | 9,91 | 9,69 | 9,77 | -0,41% | 20.194,00 |
| 04.09.2025 | 9,60 | 9,89 | 9,48 | 9,81 | 2,72% | 14.728,00 |
| 03.09.2025 | 9,50 | 9,67 | 9,44 | 9,55 | 0,42% | 28.888,00 |
| 02.09.2025 | 9,70 | 9,91 | 9,51 | 9,51 | -3,26% | 19.459,00 |
| 29.08.2025 | 10,04 | 10,10 | 9,79 | 9,83 | -1,70% | 45.799,00 |
| 28.08.2025 | 9,99 | 10,02 | 9,81 | 10,00 | 1,32% | 31.199,00 |
| 27.08.2025 | 9,90 | 9,95 | 9,77 | 9,87 | -0,30% | 32.828,00 |
| 26.08.2025 | 9,53 | 10,03 | 9,50 | 9,90 | 4,98% | 59.454,00 |
| 25.08.2025 | 9,91 | 9,91 | 9,43 | 9,43 | -5,98% | 43.760,00 |
| 22.08.2025 | 9,69 | 10,11 | 9,65 | 10,03 | 4,48% | 192.510,00 |
| 21.08.2025 | 9,62 | 9,75 | 9,60 | 9,60 | -1,34% | 18.665,00 |
| 20.08.2025 | 9,61 | 9,97 | 9,50 | 9,73 | 1,57% | 69.542,00 |
| 19.08.2025 | 9,73 | 9,77 | 9,57 | 9,58 | -1,03% | 28.714,00 |
| 18.08.2025 | 9,40 | 9,78 | 9,40 | 9,68 | 2,00% | 46.458,00 |
| 15.08.2025 | 9,91 | 10,05 | 9,48 | 9,49 | -3,61% | 17.966,00 |
| 14.08.2025 | 9,81 | 9,93 | 9,68 | 9,85 | -1,75% | 20.143,00 |
| 13.08.2025 | 9,97 | 10,06 | 9,83 | 10,02 | 0,20% | 19.313,00 |
| 12.08.2025 | 9,76 | 10,21 | 9,76 | 10,00 | 3,52% | 50.034,00 |
| 11.08.2025 | 9,58 | 10,08 | 9,48 | 9,66 | 0,73% | 20.624,00 |
| 08.08.2025 | 9,70 | 9,85 | 9,58 | 9,59 | -0,31% | 12.367,00 |
| 07.08.2025 | 10,04 | 10,04 | 9,59 | 9,62 | -1,23% | 19.180,00 |
| 06.08.2025 | 9,75 | 9,97 | 9,62 | 9,74 | 0,10% | 32.220,00 |
| 05.08.2025 | 9,74 | 9,99 | 9,62 | 9,73 | -0,31% | 26.296,00 |
| 04.08.2025 | 9,67 | 9,86 | 9,59 | 9,76 | 0,72% | 32.839,00 |
| 01.08.2025 | 9,97 | 10,00 | 9,68 | 9,69 | -3,96% | 33.500,00 |
| 31.07.2025 | 10,09 | 10,75 | 9,96 | 10,09 | -1,18% | 51.146,00 |
| 30.07.2025 | 10,46 | 10,63 | 10,16 | 10,21 | -2,30% | 31.244,00 |
| 29.07.2025 | 11,09 | 11,09 | 10,43 | 10,45 | -5,00% | 39.763,00 |
| 28.07.2025 | 10,62 | 11,15 | 10,60 | 11,00 | 4,56% | 42.656,00 |
| 25.07.2025 | 10,84 | 10,95 | 10,17 | 10,52 | -3,13% | 73.662,00 |
| 24.07.2025 | 10,22 | 10,99 | 10,01 | 10,86 | 11,04% | 42.279,00 |
| 23.07.2025 | 9,80 | 10,15 | 9,60 | 9,78 | 1,45% | 39.392,00 |
| 22.07.2025 | 9,67 | 9,71 | 9,63 | 9,64 | -0,92% | 45.475,00 |
| 21.07.2025 | 9,62 | 9,87 | 9,62 | 9,73 | 1,57% | 25.229,00 |
| 18.07.2025 | 9,86 | 9,86 | 9,54 | 9,58 | -2,04% | 23.677,00 |
| 17.07.2025 | 9,72 | 9,85 | 9,72 | 9,78 | 1,45% | 26.635,00 |
| 16.07.2025 | 9,60 | 9,69 | 9,42 | 9,64 | 1,47% | 23.525,00 |
| 15.07.2025 | 9,97 | 9,97 | 9,45 | 9,50 | -4,23% | 37.458,00 |
| 14.07.2025 | 9,78 | 9,93 | 9,76 | 9,92 | 1,43% | 15.749,00 |
| 11.07.2025 | 9,87 | 9,89 | 9,75 | 9,78 | -1,71% | 23.199,00 |
| 10.07.2025 | 9,86 | 10,06 | 9,86 | 9,95 | 0,10% | 23.162,00 |
| 09.07.2025 | 9,99 | 10,00 | 9,71 | 9,94 | 0,51% | 17.189,00 |
| 08.07.2025 | 9,79 | 10,02 | 9,74 | 9,89 | 1,85% | 23.836,00 |
| 07.07.2025 | 10,12 | 10,32 | 9,71 | 9,71 | -4,99% | 32.634,00 |
| 03.07.2025 | 10,02 | 10,37 | 10,00 | 10,22 | 0,49% | 26.709,00 |
| 02.07.2025 | 9,81 | 10,18 | 9,81 | 10,17 | 3,88% | 48.426,00 |
| 01.07.2025 | 9,51 | 9,98 | 9,50 | 9,79 | 1,45% | 101.626,00 |
| 30.06.2025 | 9,74 | 9,74 | 9,58 | 9,65 | 0,42% | 38.441,00 |
| 27.06.2025 | 9,70 | 9,72 | 9,56 | 9,61 | -0,93% | 82.166,00 |
| 26.06.2025 | 9,64 | 9,73 | 9,49 | 9,70 | 1,57% | 36.942,00 |
| 25.06.2025 | 9,45 | 9,80 | 9,45 | 9,55 | 1,27% | 67.127,00 |
| 24.06.2025 | 9,31 | 9,65 | 9,30 | 9,43 | 1,40% | 53.751,00 |
| 23.06.2025 | 8,91 | 9,30 | 8,79 | 9,30 | 4,38% | 47.231,00 |
| 20.06.2025 | 9,09 | 9,10 | 8,90 | 8,91 | -0,89% | 51.693,00 |
| 18.06.2025 | 9,03 | 9,16 | 8,96 | 8,99 | -0,44% | 35.236,00 |
| 17.06.2025 | 9,02 | 9,10 | 8,93 | 9,03 | -0,66% | 38.931,00 |
| 16.06.2025 | 9,00 | 9,11 | 8,92 | 9,09 | 2,48% | 27.393,00 |
| 13.06.2025 | 9,10 | 9,17 | 8,86 | 8,87 | -3,48% | 40.526,00 |
| 12.06.2025 | 9,28 | 9,36 | 9,17 | 9,19 | -2,03% | 19.239,00 |
| 11.06.2025 | 9,34 | 9,57 | 9,24 | 9,38 | 0,86% | 54.508,00 |
| 10.06.2025 | 9,64 | 9,64 | 9,15 | 9,30 | -3,43% | 39.190,00 |
| 09.06.2025 | 9,41 | 9,73 | 9,32 | 9,63 | 3,44% | 67.596,00 |
| 06.06.2025 | 9,15 | 9,36 | 9,15 | 9,31 | 3,44% | 30.336,00 |
| 05.06.2025 | 9,06 | 9,18 | 8,88 | 9,00 | -0,99% | 34.362,00 |
| 04.06.2025 | 9,08 | 9,18 | 9,05 | 9,09 | 0,00% | 33.155,00 |
| 03.06.2025 | 8,78 | 9,14 | 8,66 | 9,09 | 3,77% | 33.495,00 |
| 02.06.2025 | 8,95 | 9,00 | 8,72 | 8,76 | -2,52% | 59.950,00 |
| 30.05.2025 | 9,11 | 9,14 | 8,98 | 8,99 | -1,90% | 26.495,00 |
| 29.05.2025 | 9,03 | 9,16 | 8,95 | 9,16 | 2,35% | 33.568,00 |
| 28.05.2025 | 9,19 | 9,25 | 8,95 | 8,95 | -2,93% | 37.914,00 |
| 27.05.2025 | 8,99 | 9,26 | 8,99 | 9,22 | 3,36% | 45.784,00 |
| 23.05.2025 | 9,02 | 9,03 | 8,87 | 8,92 | -2,62% | 24.157,00 |
| 22.05.2025 | 9,15 | 9,28 | 9,15 | 9,16 | -0,11% | 39.202,00 |
| 21.05.2025 | 9,24 | 9,34 | 9,12 | 9,17 | -1,93% | 23.198,00 |