17,390$
-1,47%
Echtzeit-Aktienkurs Richardson Electronics Ltd
Bid:
Ask:
Aktienkurse zur Richardson Electronics Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 17,51 | 17,80 | 17,37 | 17,39 | -1,47% | 79.610,00 |
| 08.09.2026 | 17,61 | 17,83 | 17,37 | 17,65 | 1,85% | 107.485,00 |
| 04.09.2026 | 17,19 | 17,44 | 17,07 | 17,33 | 2,03% | 72.105,00 |
| 03.09.2026 | 17,09 | 17,09 | 16,48 | 16,99 | 0,07% | 89.812,00 |
| 02.09.2026 | 16,76 | 17,13 | 16,52 | 16,97 | 1,57% | 123.198,00 |
| 01.09.2026 | 17,07 | 17,09 | 16,31 | 16,71 | -3,41% | 174.984,00 |
| 31.08.2026 | 17,78 | 17,87 | 17,01 | 17,30 | -2,37% | 176.231,00 |
| 28.08.2026 | 18,09 | 18,22 | 17,57 | 17,72 | -1,50% | 179.449,00 |
| 27.08.2026 | 18,07 | 18,17 | 17,80 | 17,99 | 1,30% | 129.132,00 |
| 26.08.2026 | 16,93 | 17,90 | 16,93 | 17,76 | 5,28% | 261.131,00 |
| 25.08.2026 | 16,86 | 17,25 | 16,55 | 16,87 | 0,42% | 147.505,00 |
| 24.08.2026 | 17,00 | 17,00 | 16,32 | 16,80 | -2,21% | 180.301,00 |
| 21.08.2026 | 17,74 | 17,95 | 16,73 | 17,18 | -1,77% | 319.230,00 |
| 20.08.2026 | 17,95 | 18,18 | 17,31 | 17,49 | -2,83% | 201.814,00 |
| 19.08.2026 | 19,29 | 19,29 | 17,72 | 18,00 | -5,11% | 208.488,00 |
| 18.08.2026 | 19,30 | 19,43 | 18,58 | 18,97 | -4,96% | 249.701,00 |
| 17.08.2026 | 20,42 | 20,42 | 19,62 | 19,96 | -1,96% | 148.022,00 |
| 14.08.2026 | 20,36 | 20,81 | 19,96 | 20,36 | -0,24% | 217.465,00 |
| 13.08.2026 | 20,56 | 20,73 | 20,24 | 20,41 | -0,68% | 128.728,00 |
| 12.08.2026 | 20,37 | 20,64 | 20,27 | 20,55 | 1,73% | 116.779,00 |
| 11.08.2026 | 20,20 | 20,51 | 19,97 | 20,20 | 1,56% | 139.223,00 |
| 10.08.2026 | 20,80 | 20,80 | 19,84 | 19,89 | -3,59% | 196.382,00 |
| 07.08.2026 | 20,86 | 21,02 | 19,68 | 20,63 | -0,53% | 269.805,00 |
| 06.08.2026 | 20,66 | 21,72 | 20,38 | 20,74 | -1,14% | 607.231,00 |
| 05.08.2026 | 21,46 | 21,53 | 20,79 | 20,98 | -1,69% | 353.341,00 |
| 04.08.2026 | 19,78 | 21,74 | 19,34 | 21,34 | 8,55% | 665.748,00 |
| 03.08.2026 | 18,41 | 19,84 | 18,15 | 19,66 | 7,49% | 401.911,00 |
| 31.07.2026 | 18,40 | 18,60 | 17,70 | 18,29 | 0,83% | 201.167,00 |
| 30.07.2026 | 17,36 | 18,40 | 17,27 | 18,14 | 8,69% | 280.820,00 |
| 29.07.2026 | 18,70 | 19,12 | 16,57 | 16,69 | -11,18% | 555.521,00 |
| 28.07.2026 | 19,63 | 20,05 | 18,57 | 18,79 | 1,68% | 774.942,00 |
| 27.07.2026 | 18,32 | 18,64 | 17,41 | 18,48 | 2,90% | 290.989,00 |
| 24.07.2026 | 21,80 | 21,80 | 17,50 | 17,96 | -17,73% | 826.775,00 |
| 23.07.2026 | 21,36 | 23,15 | 20,61 | 21,83 | 20,64% | 1.032.060,00 |
| 22.07.2026 | 17,15 | 18,31 | 16,70 | 18,10 | 5,33% | 293.944,00 |
| 21.07.2026 | 16,91 | 17,55 | 16,69 | 17,18 | 3,46% | 100.692,00 |
| 20.07.2026 | 17,23 | 17,58 | 16,48 | 16,61 | -3,40% | 187.055,00 |
| 17.07.2026 | 16,37 | 17,22 | 15,24 | 17,19 | 3,00% | 185.671,00 |
| 16.07.2026 | 16,92 | 17,10 | 16,34 | 16,69 | -2,68% | 113.703,00 |
| 15.07.2026 | 17,54 | 17,63 | 16,70 | 17,15 | -2,00% | 88.297,00 |
| 14.07.2026 | 17,47 | 17,65 | 16,90 | 17,50 | 2,92% | 139.003,00 |
| 13.07.2026 | 16,91 | 17,06 | 16,50 | 17,00 | -1,26% | 107.386,00 |
| 10.07.2026 | 16,93 | 17,51 | 16,59 | 17,22 | 1,06% | 66.467,00 |
| 09.07.2026 | 17,00 | 17,50 | 16,73 | 17,04 | 2,34% | 128.937,00 |
| 08.07.2026 | 15,91 | 16,70 | 15,91 | 16,65 | 3,10% | 143.980,00 |
| 07.07.2026 | 16,79 | 16,89 | 15,37 | 16,15 | -4,55% | 240.456,00 |
| 06.07.2026 | 16,72 | 17,39 | 16,62 | 16,92 | 1,87% | 141.939,00 |
| 02.07.2026 | 19,02 | 19,05 | 16,34 | 16,61 | -11,70% | 212.264,00 |
| 01.07.2026 | 18,72 | 19,17 | 18,33 | 18,81 | -0,92% | 108.953,00 |
| 30.06.2026 | 18,40 | 19,16 | 18,19 | 18,99 | 3,38% | 213.385,00 |
| 29.06.2026 | 17,54 | 18,40 | 17,21 | 18,37 | 4,14% | 114.169,00 |
| 26.06.2026 | 17,72 | 17,80 | 17,15 | 17,64 | -2,57% | 408.818,00 |
| 25.06.2026 | 18,05 | 18,26 | 17,51 | 18,10 | 2,84% | 153.174,00 |
| 24.06.2026 | 17,74 | 18,26 | 17,50 | 17,60 | -1,18% | 149.629,00 |
| 23.06.2026 | 17,86 | 18,31 | 17,51 | 17,81 | -2,73% | 124.663,00 |
| 22.06.2026 | 18,68 | 19,16 | 18,10 | 18,31 | -1,56% | 172.041,00 |
| 18.06.2026 | 18,11 | 18,71 | 17,84 | 18,60 | 6,16% | 168.679,00 |
| 17.06.2026 | 17,58 | 18,03 | 17,38 | 17,52 | -0,51% | 132.666,00 |
| 16.06.2026 | 18,24 | 18,57 | 17,60 | 17,61 | -3,51% | 99.011,00 |
| 15.06.2026 | 18,07 | 18,57 | 17,52 | 18,25 | 4,05% | 129.243,00 |
| 12.06.2026 | 17,45 | 17,82 | 17,11 | 17,54 | 0,98% | 186.130,00 |
| 11.06.2026 | 16,37 | 17,39 | 16,37 | 17,37 | 6,30% | 156.552,00 |
| 10.06.2026 | 16,04 | 16,64 | 16,04 | 16,34 | 0,37% | 165.186,00 |
| 09.06.2026 | 16,80 | 17,37 | 15,32 | 16,28 | -2,10% | 241.256,00 |
| 08.06.2026 | 16,50 | 16,89 | 16,40 | 16,63 | 2,65% | 182.651,00 |
| 05.06.2026 | 16,81 | 16,95 | 15,91 | 16,20 | -5,81% | 441.899,00 |
| 04.06.2026 | 16,36 | 17,33 | 16,21 | 17,20 | 4,24% | 150.824,00 |
| 03.06.2026 | 17,62 | 17,81 | 16,48 | 16,50 | -7,17% | 228.169,00 |
| 02.06.2026 | 17,41 | 18,07 | 17,36 | 17,78 | 5,74% | 239.907,00 |
| 01.06.2026 | 17,08 | 17,47 | 16,52 | 16,81 | -0,65% | 267.989,00 |
| 29.05.2026 | 17,26 | 17,40 | 16,25 | 16,92 | -0,62% | 260.545,00 |
| 28.05.2026 | 17,28 | 17,52 | 16,56 | 17,03 | -2,66% | 244.745,00 |
| 27.05.2026 | 17,94 | 18,45 | 17,43 | 17,49 | -1,96% | 294.000,00 |
| 26.05.2026 | 18,40 | 18,67 | 17,45 | 17,84 | 1,65% | 440.800,00 |
| 22.05.2026 | 19,15 | 19,57 | 17,48 | 17,55 | -4,62% | 768.910,00 |
| 21.05.2026 | 16,60 | 18,59 | 16,01 | 18,40 | 8,55% | 761.077,00 |
| 20.05.2026 | 15,50 | 17,62 | 15,46 | 16,95 | 10,86% | 517.555,00 |
| 19.05.2026 | 15,48 | 15,93 | 15,00 | 15,29 | -2,86% | 189.032,00 |
| 18.05.2026 | 16,99 | 17,00 | 15,55 | 15,74 | -7,03% | 323.165,00 |
| 15.05.2026 | 16,97 | 19,86 | 16,66 | 16,93 | -3,31% | 1.112.935,00 |
| 14.05.2026 | 16,43 | 17,90 | 15,76 | 17,51 | 7,16% | 594.596,00 |
| 13.05.2026 | 15,13 | 16,39 | 15,13 | 16,34 | 8,07% | 356.715,00 |
| 12.05.2026 | 15,34 | 15,42 | 14,20 | 15,12 | -2,07% | 77.480,00 |
| 11.05.2026 | 15,55 | 15,61 | 15,26 | 15,44 | 0,39% | 82.505,00 |
| 08.05.2026 | 14,80 | 15,61 | 14,71 | 15,38 | 3,50% | 140.094,00 |
| 07.05.2026 | 15,10 | 15,14 | 14,80 | 14,86 | -1,72% | 67.339,00 |
| 06.05.2026 | 14,96 | 15,20 | 14,73 | 15,12 | 2,86% | 86.923,00 |
| 05.05.2026 | 14,62 | 14,98 | 14,44 | 14,70 | 0,89% | 98.220,00 |
| 04.05.2026 | 14,50 | 14,81 | 14,23 | 14,57 | 0,62% | 74.329,00 |
| 01.05.2026 | 14,41 | 14,55 | 14,26 | 14,48 | 0,56% | 56.868,00 |
| 30.04.2026 | 13,75 | 14,47 | 13,59 | 14,40 | 4,73% | 61.702,00 |
| 29.04.2026 | 14,16 | 14,17 | 13,60 | 13,75 | -2,96% | 91.709,00 |
| 28.04.2026 | 13,96 | 14,35 | 13,75 | 14,17 | -0,77% | 63.924,00 |
| 27.04.2026 | 14,55 | 14,70 | 14,14 | 14,28 | -0,97% | 77.385,00 |
| 24.04.2026 | 14,14 | 14,68 | 13,88 | 14,42 | 1,98% | 114.842,00 |
| 23.04.2026 | 14,00 | 14,78 | 13,75 | 14,14 | 2,54% | 176.252,00 |
| 22.04.2026 | 13,84 | 14,00 | 13,64 | 13,79 | 0,88% | 92.260,00 |
| 21.04.2026 | 14,17 | 14,46 | 13,58 | 13,67 | -3,46% | 68.800,00 |
| 20.04.2026 | 13,63 | 14,25 | 13,00 | 14,16 | 3,77% | 105.016,00 |
| 17.04.2026 | 13,39 | 13,75 | 13,20 | 13,65 | 3,84% | 96.712,00 |