6,220$
-0,08%
Echtzeit-Aktienkurs RF Industries Ltd.
Bid:
Ask:
Aktienkurse zur RF Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2025 | 7,54 | 7,75 | 7,38 | 7,56 | -2,45% | 115.298,00 |
| 03.11.2025 | 7,82 | 7,96 | 7,50 | 7,75 | -0,51% | 69.688,00 |
| 31.10.2025 | 7,70 | 7,94 | 7,50 | 7,79 | 3,18% | 52.185,00 |
| 30.10.2025 | 7,76 | 8,09 | 7,55 | 7,55 | -2,83% | 55.875,00 |
| 29.10.2025 | 7,84 | 8,15 | 7,72 | 7,77 | -0,89% | 69.959,00 |
| 28.10.2025 | 7,80 | 8,06 | 7,70 | 7,84 | -1,26% | 90.022,00 |
| 27.10.2025 | 7,97 | 8,21 | 7,90 | 7,94 | -0,38% | 76.151,00 |
| 24.10.2025 | 8,02 | 8,14 | 7,70 | 7,97 | 1,01% | 97.527,00 |
| 23.10.2025 | 7,58 | 7,95 | 7,25 | 7,89 | 4,09% | 36.046,00 |
| 22.10.2025 | 7,90 | 8,08 | 7,39 | 7,58 | -5,37% | 77.063,00 |
| 21.10.2025 | 8,19 | 8,23 | 7,80 | 8,01 | -2,08% | 50.301,00 |
| 20.10.2025 | 7,89 | 8,35 | 7,80 | 8,18 | 5,82% | 94.979,00 |
| 17.10.2025 | 8,12 | 8,28 | 7,72 | 7,73 | -5,62% | 99.819,00 |
| 16.10.2025 | 8,83 | 8,86 | 8,02 | 8,19 | -6,02% | 86.787,00 |
| 15.10.2025 | 8,58 | 8,98 | 8,54 | 8,72 | 2,65% | 126.118,00 |
| 14.10.2025 | 8,33 | 8,76 | 8,21 | 8,49 | 0,71% | 84.374,00 |
| 13.10.2025 | 8,26 | 8,55 | 8,20 | 8,43 | 2,55% | 75.626,00 |
| 10.10.2025 | 8,68 | 8,92 | 8,13 | 8,22 | -7,54% | 148.736,00 |
| 09.10.2025 | 8,50 | 8,92 | 8,25 | 8,89 | 5,08% | 249.686,00 |
| 08.10.2025 | 7,99 | 8,54 | 7,91 | 8,46 | 5,75% | 126.460,00 |
| 07.10.2025 | 7,94 | 8,33 | 7,83 | 8,00 | 1,91% | 151.167,00 |
| 06.10.2025 | 7,57 | 8,04 | 7,51 | 7,85 | -3,09% | 151.825,00 |
| 02.10.2025 | 8,06 | 8,46 | 7,88 | 8,10 | 1,76% | 91.706,00 |
| 01.10.2025 | 8,23 | 8,39 | 7,81 | 7,96 | -3,28% | 144.273,00 |
| 30.09.2025 | 8,58 | 8,77 | 7,77 | 8,23 | -3,63% | 138.496,00 |
| 29.09.2025 | 8,70 | 8,96 | 8,29 | 8,54 | -0,70% | 185.102,00 |
| 26.09.2025 | 8,48 | 8,87 | 8,44 | 8,60 | 2,14% | 156.970,00 |
| 25.09.2025 | 8,50 | 8,60 | 8,05 | 8,42 | -1,98% | 132.367,00 |
| 24.09.2025 | 9,50 | 9,56 | 8,45 | 8,59 | -7,83% | 248.472,00 |
| 23.09.2025 | 8,77 | 9,50 | 8,77 | 9,32 | 7,50% | 437.352,00 |
| 22.09.2025 | 7,66 | 8,67 | 7,66 | 8,67 | 11,87% | 327.017,00 |
| 19.09.2025 | 7,63 | 7,96 | 7,58 | 7,75 | 2,79% | 165.230,00 |
| 18.09.2025 | 7,20 | 7,73 | 7,10 | 7,54 | 6,50% | 148.234,00 |
| 17.09.2025 | 6,93 | 7,33 | 6,82 | 7,08 | -0,28% | 130.512,00 |
| 16.09.2025 | 7,17 | 7,58 | 7,00 | 7,10 | -0,70% | 156.914,00 |
| 15.09.2025 | 7,40 | 7,41 | 6,80 | 7,15 | -3,51% | 351.958,00 |
| 12.09.2025 | 7,88 | 8,01 | 7,01 | 7,41 | -13,13% | 417.035,00 |
| 11.09.2025 | 7,70 | 8,65 | 7,38 | 8,53 | 11,07% | 616.374,00 |
| 10.09.2025 | 7,10 | 7,74 | 7,05 | 7,68 | 9,87% | 108.624,00 |
| 09.09.2025 | 7,18 | 7,34 | 6,84 | 6,99 | -4,51% | 60.611,00 |
| 08.09.2025 | 7,10 | 7,44 | 6,90 | 7,32 | 4,20% | 63.123,00 |
| 05.09.2025 | 7,12 | 7,32 | 6,76 | 7,03 | -1,26% | 79.432,00 |
| 04.09.2025 | 6,42 | 7,25 | 6,21 | 7,12 | 10,31% | 150.500,00 |
| 03.09.2025 | 6,16 | 6,47 | 6,11 | 6,45 | 1,57% | 145.971,00 |
| 02.09.2025 | 6,81 | 7,13 | 6,11 | 6,35 | -9,48% | 298.190,00 |
| 29.08.2025 | 7,20 | 7,20 | 6,94 | 7,02 | -3,11% | 29.475,00 |
| 28.08.2025 | 7,37 | 7,47 | 7,05 | 7,24 | -1,56% | 73.548,00 |
| 27.08.2025 | 6,76 | 7,38 | 6,71 | 7,36 | 7,69% | 135.719,00 |
| 26.08.2025 | 6,81 | 6,89 | 6,69 | 6,83 | 0,29% | 100.371,00 |
| 25.08.2025 | 6,88 | 7,03 | 6,65 | 6,81 | -1,73% | 75.741,00 |
| 22.08.2025 | 6,74 | 7,06 | 6,55 | 6,93 | 3,43% | 81.207,00 |
| 21.08.2025 | 6,39 | 6,76 | 6,29 | 6,70 | 4,36% | 89.514,00 |
| 20.08.2025 | 6,83 | 6,87 | 6,24 | 6,42 | -6,41% | 150.935,00 |
| 19.08.2025 | 7,33 | 7,43 | 6,70 | 6,86 | -6,54% | 154.009,00 |
| 18.08.2025 | 6,88 | 7,46 | 6,60 | 7,34 | 4,86% | 251.170,00 |
| 15.08.2025 | 7,13 | 7,16 | 6,93 | 7,00 | -2,23% | 41.624,00 |
| 14.08.2025 | 7,17 | 7,27 | 6,93 | 7,16 | -0,97% | 106.978,00 |
| 13.08.2025 | 7,12 | 7,41 | 7,10 | 7,23 | 0,00% | 53.106,00 |
| 12.08.2025 | 7,10 | 7,34 | 6,87 | 7,23 | 2,12% | 113.863,00 |
| 11.08.2025 | 7,15 | 7,15 | 6,85 | 7,08 | -0,91% | 155.120,00 |
| 08.08.2025 | 7,15 | 7,25 | 7,11 | 7,15 | -0,63% | 95.530,00 |
| 07.08.2025 | 7,30 | 7,59 | 7,13 | 7,19 | -0,55% | 55.529,00 |
| 06.08.2025 | 7,31 | 7,37 | 7,10 | 7,23 | -0,96% | 112.180,00 |
| 05.08.2025 | 6,88 | 7,37 | 6,88 | 7,30 | 6,10% | 206.255,00 |
| 04.08.2025 | 7,86 | 7,86 | 6,68 | 6,88 | -12,91% | 385.297,00 |
| 01.08.2025 | 8,12 | 8,26 | 7,77 | 7,90 | -4,24% | 142.599,00 |
| 31.07.2025 | 8,22 | 8,42 | 8,07 | 8,25 | 1,48% | 55.209,00 |
| 30.07.2025 | 7,79 | 8,30 | 7,75 | 8,13 | 5,45% | 141.517,00 |
| 29.07.2025 | 8,45 | 8,45 | 7,66 | 7,71 | -9,08% | 254.854,00 |
| 28.07.2025 | 8,17 | 8,55 | 8,05 | 8,48 | 3,67% | 223.223,00 |
| 25.07.2025 | 8,49 | 8,54 | 8,01 | 8,18 | -4,55% | 208.658,00 |
| 24.07.2025 | 8,78 | 8,82 | 8,32 | 8,57 | -1,27% | 198.692,00 |
| 23.07.2025 | 8,70 | 9,21 | 8,51 | 8,68 | 2,00% | 515.385,00 |
| 22.07.2025 | 7,55 | 8,66 | 7,11 | 8,51 | 12,72% | 1.080.417,00 |
| 21.07.2025 | 7,10 | 7,73 | 7,07 | 7,55 | 7,40% | 357.896,00 |
| 18.07.2025 | 6,76 | 7,24 | 6,33 | 7,03 | 4,61% | 337.929,00 |
| 17.07.2025 | 6,90 | 7,01 | 6,69 | 6,72 | -2,61% | 77.999,00 |
| 16.07.2025 | 7,34 | 7,34 | 6,81 | 6,90 | -6,76% | 107.281,00 |
| 15.07.2025 | 7,55 | 7,61 | 7,25 | 7,40 | -1,46% | 109.972,00 |
| 14.07.2025 | 7,32 | 7,52 | 7,06 | 7,51 | 4,74% | 211.566,00 |
| 11.07.2025 | 7,00 | 7,22 | 6,91 | 7,17 | 1,85% | 103.071,00 |
| 10.07.2025 | 7,33 | 7,33 | 6,90 | 7,04 | -3,56% | 115.790,00 |
| 09.07.2025 | 7,36 | 7,39 | 7,19 | 7,30 | 0,14% | 243.381,00 |
| 08.07.2025 | 7,27 | 7,36 | 6,94 | 7,29 | 2,10% | 220.884,00 |
| 07.07.2025 | 6,60 | 7,28 | 6,60 | 7,14 | 9,01% | 405.880,00 |