11,440$
3,53%
Echtzeit-Aktienkurs RF Industries Ltd
Bid:
Ask:
Aktienkurse zur RF Industries Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2026 | 10,94 | 11,75 | 10,70 | 11,44 | 3,53% | 187.057,00 |
| 06.04.2026 | 11,03 | 11,40 | 10,72 | 11,05 | 1,47% | 104.835,00 |
| 02.04.2026 | 10,31 | 11,21 | 10,00 | 10,89 | 1,54% | 169.080,00 |
| 01.04.2026 | 10,56 | 11,09 | 10,45 | 10,73 | 3,72% | 189.587,00 |
| 31.03.2026 | 9,96 | 10,51 | 9,76 | 10,34 | 6,38% | 150.271,00 |
| 30.03.2026 | 10,91 | 11,32 | 9,62 | 9,72 | -13,33% | 243.713,00 |
| 27.03.2026 | 10,48 | 11,46 | 10,32 | 11,22 | 6,10% | 349.280,00 |
| 26.03.2026 | 11,08 | 11,39 | 10,49 | 10,57 | -8,01% | 150.113,00 |
| 25.03.2026 | 10,80 | 11,49 | 10,75 | 11,49 | 8,91% | 245.933,00 |
| 24.03.2026 | 10,42 | 10,89 | 10,31 | 10,55 | 0,29% | 180.555,00 |
| 23.03.2026 | 9,90 | 10,74 | 9,63 | 10,52 | 7,79% | 293.147,00 |
| 20.03.2026 | 11,36 | 11,92 | 9,47 | 9,76 | -13,48% | 319.317,00 |
| 19.03.2026 | 11,19 | 11,72 | 10,50 | 11,28 | -3,51% | 311.299,00 |
| 18.03.2026 | 13,10 | 13,48 | 11,62 | 11,69 | -10,97% | 425.524,00 |
| 17.03.2026 | 11,20 | 13,54 | 10,50 | 13,13 | 12,32% | 1.375.830,00 |
| 16.03.2026 | 10,41 | 12,18 | 10,26 | 11,69 | 14,50% | 892.832,00 |
| 13.03.2026 | 10,57 | 11,08 | 10,03 | 10,21 | -1,83% | 101.118,00 |
| 12.03.2026 | 10,85 | 11,09 | 10,30 | 10,40 | -5,45% | 126.801,00 |
| 11.03.2026 | 11,15 | 11,30 | 10,63 | 11,00 | -3,00% | 126.622,00 |
| 10.03.2026 | 10,58 | 11,91 | 10,58 | 11,34 | 9,04% | 140.716,00 |
| 09.03.2026 | 10,09 | 10,58 | 9,82 | 10,40 | -0,38% | 171.241,00 |
| 06.03.2026 | 11,50 | 11,93 | 10,35 | 10,44 | -11,41% | 242.921,00 |
| 05.03.2026 | 12,36 | 12,62 | 11,45 | 11,79 | -6,25% | 159.909,00 |
| 04.03.2026 | 12,23 | 13,09 | 12,01 | 12,57 | 4,49% | 237.794,00 |
| 03.03.2026 | 12,62 | 12,92 | 11,89 | 12,03 | -6,82% | 230.951,00 |
| 02.03.2026 | 11,31 | 13,05 | 11,19 | 12,91 | 13,81% | 662.978,00 |
| 27.02.2026 | 11,30 | 11,35 | 10,61 | 11,34 | 1,82% | 157.120,00 |
| 26.02.2026 | 10,55 | 11,50 | 10,13 | 11,14 | 10,74% | 331.523,00 |
| 25.02.2026 | 10,15 | 10,21 | 9,35 | 10,06 | -0,20% | 164.950,00 |
| 24.02.2026 | 9,28 | 10,13 | 9,28 | 10,08 | 8,50% | 84.427,00 |
| 20.02.2026 | 9,68 | 9,76 | 8,77 | 9,29 | -5,49% | 159.322,00 |
| 19.02.2026 | 10,52 | 10,57 | 9,32 | 9,83 | -10,96% | 236.655,00 |
| 18.02.2026 | 11,49 | 11,55 | 10,76 | 11,04 | -0,96% | 130.043,00 |
| 17.02.2026 | 10,95 | 11,40 | 10,75 | 11,15 | 2,36% | 89.279,00 |
| 13.02.2026 | 11,15 | 11,50 | 10,84 | 10,89 | -1,18% | 70.484,00 |
| 12.02.2026 | 11,40 | 11,71 | 11,01 | 11,02 | -4,34% | 91.806,00 |
| 11.02.2026 | 11,66 | 11,74 | 10,93 | 11,52 | -1,29% | 104.230,00 |
| 10.02.2026 | 11,33 | 11,79 | 11,27 | 11,67 | 2,46% | 106.939,00 |
| 09.02.2026 | 11,28 | 11,90 | 10,73 | 11,39 | 0,31% | 222.145,00 |
| 06.02.2026 | 10,03 | 11,46 | 10,03 | 11,36 | 17,55% | 249.136,00 |
| 05.02.2026 | 10,02 | 10,19 | 9,38 | 9,66 | -5,45% | 87.773,00 |
| 04.02.2026 | 10,58 | 10,58 | 9,85 | 10,22 | -1,38% | 132.874,00 |
| 03.02.2026 | 11,03 | 11,03 | 9,97 | 10,36 | -5,30% | 144.588,00 |
| 02.02.2026 | 9,76 | 11,17 | 9,74 | 10,94 | 11,98% | 266.513,00 |
| 30.01.2026 | 10,38 | 10,59 | 9,70 | 9,77 | -7,74% | 104.516,00 |
| 29.01.2026 | 10,19 | 10,67 | 10,10 | 10,59 | 4,46% | 117.131,00 |
| 28.01.2026 | 10,80 | 10,86 | 10,10 | 10,14 | -6,65% | 111.670,00 |
| 27.01.2026 | 10,71 | 10,95 | 9,86 | 10,86 | 1,12% | 279.344,00 |
| 26.01.2026 | 10,98 | 11,24 | 10,64 | 10,74 | -3,59% | 163.273,00 |
| 22.01.2026 | 12,24 | 12,24 | 10,45 | 11,14 | -6,74% | 498.642,00 |
| 21.01.2026 | 11,00 | 12,12 | 10,67 | 11,95 | 10,50% | 497.006,00 |
| 20.01.2026 | 9,33 | 11,20 | 9,32 | 10,81 | 15,49% | 690.678,00 |
| 16.01.2026 | 8,68 | 9,70 | 8,68 | 9,36 | 5,88% | 617.807,00 |
| 15.01.2026 | 9,07 | 9,29 | 8,54 | 8,84 | 19,30% | 1.394.173,00 |
| 14.01.2026 | 6,59 | 7,57 | 6,45 | 7,41 | 11,26% | 637.681,00 |
| 13.01.2026 | 6,78 | 6,86 | 6,36 | 6,66 | -0,30% | 116.153,00 |
| 12.01.2026 | 5,96 | 6,70 | 5,95 | 6,68 | 12,08% | 157.571,00 |
| 09.01.2026 | 5,82 | 6,02 | 5,81 | 5,96 | 2,05% | 57.988,00 |
| 08.01.2026 | 6,04 | 6,22 | 5,68 | 5,84 | -2,83% | 57.168,00 |
| 07.01.2026 | 5,76 | 6,33 | 5,76 | 6,01 | 4,07% | 134.069,00 |
| 06.01.2026 | 5,64 | 5,88 | 5,61 | 5,78 | 0,96% | 41.841,00 |
| 05.01.2026 | 5,68 | 5,86 | 5,61 | 5,72 | 0,70% | 63.573,00 |
| 02.01.2026 | 5,78 | 5,99 | 5,54 | 5,68 | -1,73% | 67.470,00 |
| 31.12.2025 | 5,90 | 5,97 | 5,73 | 5,78 | -1,53% | 75.402,00 |
| 30.12.2025 | 5,74 | 6,00 | 5,74 | 5,87 | 3,89% | 63.218,00 |
| 29.12.2025 | 5,89 | 6,01 | 5,60 | 5,65 | -5,52% | 81.751,00 |
| 26.12.2025 | 6,00 | 6,05 | 5,95 | 5,98 | -0,66% | 42.186,00 |
| 24.12.2025 | 5,96 | 6,09 | 5,96 | 6,02 | 0,84% | 11.582,00 |
| 23.12.2025 | 6,00 | 6,07 | 5,90 | 5,97 | -1,49% | 28.748,00 |
| 22.12.2025 | 6,15 | 6,36 | 5,94 | 6,06 | 0,45% | 37.568,00 |
| 19.12.2025 | 5,86 | 6,03 | 5,79 | 6,03 | 2,03% | 53.710,00 |
| 18.12.2025 | 5,86 | 5,98 | 5,65 | 5,91 | 1,95% | 37.655,00 |
| 17.12.2025 | 5,93 | 5,93 | 5,73 | 5,80 | -1,02% | 14.582,00 |
| 16.12.2025 | 5,94 | 6,04 | 5,62 | 5,86 | -0,51% | 104.276,00 |
| 15.12.2025 | 6,20 | 6,34 | 5,89 | 5,89 | -3,13% | 65.609,00 |
| 12.12.2025 | 6,24 | 6,36 | 6,01 | 6,08 | -3,49% | 25.500,00 |
| 11.12.2025 | 6,14 | 6,40 | 6,09 | 6,30 | 0,80% | 22.542,00 |
| 10.12.2025 | 6,21 | 6,37 | 6,10 | 6,25 | 0,81% | 62.088,00 |
| 09.12.2025 | 5,98 | 6,28 | 5,96 | 6,20 | 3,85% | 72.528,00 |
| 08.12.2025 | 6,05 | 6,20 | 5,87 | 5,97 | -0,33% | 25.021,00 |
| 05.12.2025 | 6,18 | 6,23 | 5,99 | 5,99 | -2,60% | 31.824,00 |
| 04.12.2025 | 6,00 | 6,24 | 5,95 | 6,15 | 1,82% | 32.996,00 |
| 03.12.2025 | 5,95 | 6,17 | 5,75 | 6,04 | 1,09% | 162.291,00 |
| 02.12.2025 | 6,20 | 6,23 | 5,92 | 5,98 | -1,89% | 35.908,00 |
| 01.12.2025 | 6,22 | 6,33 | 5,86 | 6,09 | -2,09% | 77.450,00 |
| 28.11.2025 | 6,21 | 6,34 | 5,96 | 6,22 | -0,08% | 42.176,00 |
| 26.11.2025 | 6,09 | 6,35 | 5,97 | 6,23 | 1,06% | 46.051,00 |
| 25.11.2025 | 5,94 | 6,44 | 5,87 | 6,16 | 2,67% | 42.779,00 |
| 24.11.2025 | 5,95 | 6,12 | 5,81 | 6,00 | 4,26% | 51.169,00 |
| 20.11.2025 | 6,25 | 6,46 | 5,74 | 5,76 | -5,50% | 66.591,00 |
| 19.11.2025 | 6,30 | 6,42 | 6,06 | 6,09 | -3,64% | 43.286,00 |
| 18.11.2025 | 6,22 | 6,49 | 6,15 | 6,32 | 0,32% | 74.566,00 |
| 17.11.2025 | 6,38 | 6,64 | 6,15 | 6,30 | -4,55% | 76.426,00 |
| 13.11.2025 | 6,60 | 6,78 | 6,35 | 6,60 | -0,83% | 96.190,00 |
| 12.11.2025 | 7,04 | 7,10 | 6,56 | 6,66 | -6,00% | 123.000,00 |
| 11.11.2025 | 6,84 | 7,17 | 6,81 | 7,08 | 0,35% | 50.404,00 |
| 10.11.2025 | 7,25 | 7,34 | 7,00 | 7,06 | -0,84% | 81.789,00 |
| 07.11.2025 | 7,15 | 7,29 | 6,26 | 7,12 | -1,86% | 127.214,00 |
| 06.11.2025 | 7,52 | 7,59 | 6,92 | 7,25 | -3,59% | 106.266,00 |
| 05.11.2025 | 7,56 | 7,69 | 7,25 | 7,52 | -0,53% | 99.433,00 |