7,160$
1,27%
Echtzeit-Aktienkurs RF Industries Ltd.
Bid:
Ask:
Aktienkurse zur RF Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 6,96 | 7,32 | 6,95 | 7,16 | 1,27% | 104.277,00 |
| 19.10.2026 | 7,25 | 7,25 | 6,95 | 7,07 | 1,14% | 170.461,00 |
| 16.10.2026 | 7,25 | 7,25 | 6,91 | 6,99 | -4,51% | 188.880,00 |
| 15.10.2026 | 7,22 | 7,34 | 6,96 | 7,32 | -0,27% | 179.308,00 |
| 14.10.2026 | 7,83 | 7,83 | 7,20 | 7,34 | -7,44% | 204.237,00 |
| 13.10.2026 | 7,92 | 7,99 | 7,74 | 7,93 | -1,00% | 152.968,00 |
| 12.10.2026 | 8,20 | 8,23 | 7,99 | 8,01 | -3,90% | 89.468,00 |
| 09.10.2026 | 8,51 | 8,51 | 8,23 | 8,34 | -0,54% | 87.977,00 |
| 08.10.2026 | 8,41 | 8,59 | 8,23 | 8,38 | -2,50% | 171.353,00 |
| 07.10.2026 | 8,49 | 8,62 | 8,22 | 8,60 | -0,64% | 185.748,00 |
| 06.10.2026 | 8,52 | 8,76 | 8,45 | 8,65 | 2,49% | 151.517,00 |
| 05.10.2026 | 8,36 | 8,47 | 8,25 | 8,44 | 0,48% | 119.361,00 |
| 02.10.2026 | 8,25 | 8,44 | 8,14 | 8,40 | 4,48% | 267.227,00 |
| 01.10.2026 | 7,99 | 8,07 | 7,80 | 8,04 | 1,52% | 162.663,00 |
| 30.09.2026 | 7,92 | 7,98 | 7,72 | 7,92 | 1,47% | 585.121,00 |
| 29.09.2026 | 8,04 | 8,12 | 7,75 | 7,81 | -1,45% | 576.627,00 |
| 28.09.2026 | 8,20 | 8,20 | 7,90 | 7,92 | -4,46% | 131.800,00 |
| 25.09.2026 | 8,15 | 8,50 | 8,15 | 8,29 | -0,12% | 149.858,00 |
| 24.09.2026 | 8,19 | 8,36 | 8,10 | 8,30 | -0,42% | 116.290,00 |
| 23.09.2026 | 8,40 | 8,46 | 8,17 | 8,34 | -1,01% | 173.644,00 |
| 22.09.2026 | 8,16 | 8,45 | 8,09 | 8,42 | 3,44% | 228.204,00 |
| 21.09.2026 | 8,17 | 8,30 | 7,99 | 8,14 | 1,62% | 300.486,00 |
| 18.09.2026 | 7,90 | 8,08 | 7,82 | 8,01 | 0,88% | 523.688,00 |
| 17.09.2026 | 8,38 | 8,48 | 7,87 | 7,94 | -3,11% | 282.255,00 |
| 16.09.2026 | 8,20 | 8,36 | 8,01 | 8,20 | -0,18% | 323.058,00 |
| 15.09.2026 | 8,69 | 9,18 | 8,02 | 8,21 | -9,48% | 587.615,00 |
| 14.09.2026 | 8,89 | 10,13 | 8,25 | 9,07 | -11,60% | 1.308.240,00 |
| 11.09.2026 | 10,40 | 10,49 | 10,03 | 10,26 | 0,69% | 288.685,00 |
| 10.09.2026 | 10,00 | 10,31 | 9,85 | 10,19 | -0,20% | 116.274,00 |
| 09.09.2026 | 10,46 | 10,94 | 10,06 | 10,21 | -3,31% | 186.938,00 |
| 08.09.2026 | 10,27 | 10,92 | 10,27 | 10,56 | 0,48% | 241.865,00 |
| 04.09.2026 | 10,23 | 10,61 | 10,23 | 10,51 | 3,24% | 86.228,00 |
| 03.09.2026 | 10,08 | 10,29 | 9,76 | 10,18 | 1,19% | 71.964,00 |
| 02.09.2026 | 10,01 | 10,17 | 9,84 | 10,06 | 0,00% | 251.329,00 |
| 01.09.2026 | 10,30 | 10,50 | 10,01 | 10,06 | -4,55% | 149.046,00 |
| 31.08.2026 | 10,40 | 10,65 | 10,30 | 10,54 | 1,20% | 97.592,00 |
| 28.08.2026 | 10,68 | 10,77 | 10,35 | 10,42 | -4,01% | 120.346,00 |
| 27.08.2026 | 10,61 | 11,04 | 10,57 | 10,85 | 2,26% | 120.682,00 |
| 26.08.2026 | 10,68 | 10,82 | 10,49 | 10,61 | -1,12% | 130.050,00 |
| 25.08.2026 | 10,79 | 11,15 | 10,66 | 10,73 | 0,47% | 168.675,00 |
| 24.08.2026 | 11,02 | 11,13 | 10,45 | 10,68 | -4,60% | 164.801,00 |
| 21.08.2026 | 11,93 | 11,93 | 11,04 | 11,20 | -0,44% | 231.078,00 |
| 20.08.2026 | 11,59 | 11,75 | 11,09 | 11,25 | -3,97% | 192.407,00 |
| 19.08.2026 | 13,09 | 13,09 | 11,55 | 11,71 | -9,22% | 209.031,00 |
| 18.08.2026 | 13,10 | 13,34 | 12,69 | 12,90 | -4,30% | 214.197,00 |
| 17.08.2026 | 13,50 | 13,62 | 13,21 | 13,48 | -0,96% | 255.087,00 |
| 14.08.2026 | 13,33 | 13,72 | 13,20 | 13,61 | 2,56% | 146.179,00 |
| 13.08.2026 | 13,58 | 13,85 | 13,10 | 13,27 | 0,91% | 333.666,00 |
| 12.08.2026 | 13,15 | 13,32 | 12,87 | 13,15 | 3,06% | 137.716,00 |
| 11.08.2026 | 12,30 | 13,03 | 12,30 | 12,76 | 2,65% | 171.034,00 |
| 10.08.2026 | 12,72 | 13,05 | 12,34 | 12,43 | -3,12% | 277.540,00 |
| 07.08.2026 | 13,17 | 13,55 | 12,80 | 12,83 | -1,76% | 183.021,00 |
| 06.08.2026 | 13,10 | 13,72 | 12,81 | 13,06 | -2,25% | 221.458,00 |
| 05.08.2026 | 13,67 | 13,86 | 13,20 | 13,36 | -2,52% | 187.580,00 |
| 04.08.2026 | 12,95 | 13,73 | 12,95 | 13,71 | 9,99% | 265.340,00 |
| 03.08.2026 | 12,07 | 12,88 | 11,77 | 12,46 | 1,14% | 202.385,00 |
| 31.07.2026 | 12,00 | 12,85 | 12,00 | 12,32 | 2,92% | 243.398,00 |
| 30.07.2026 | 11,17 | 12,03 | 11,17 | 11,97 | 12,29% | 216.640,00 |
| 29.07.2026 | 11,20 | 11,64 | 10,58 | 10,66 | -5,41% | 287.740,00 |
| 28.07.2026 | 12,00 | 12,00 | 11,13 | 11,27 | -7,43% | 266.693,00 |
| 27.07.2026 | 12,49 | 12,54 | 11,55 | 12,18 | -2,37% | 336.361,00 |
| 24.07.2026 | 13,02 | 13,04 | 12,26 | 12,47 | -4,22% | 180.639,00 |
| 23.07.2026 | 12,98 | 13,29 | 12,61 | 13,02 | -0,53% | 222.959,00 |
| 22.07.2026 | 13,30 | 13,80 | 13,09 | 13,09 | -4,59% | 268.384,00 |
| 21.07.2026 | 13,24 | 13,98 | 13,22 | 13,72 | 5,30% | 235.197,00 |
| 20.07.2026 | 13,27 | 13,50 | 12,84 | 13,03 | -0,91% | 196.628,00 |
| 17.07.2026 | 12,75 | 13,92 | 12,50 | 13,15 | -0,15% | 335.278,00 |
| 16.07.2026 | 14,15 | 14,43 | 12,95 | 13,17 | -8,03% | 316.166,00 |
| 15.07.2026 | 16,13 | 16,37 | 14,13 | 14,32 | -10,16% | 345.329,00 |
| 14.07.2026 | 16,14 | 16,73 | 15,87 | 15,94 | 1,14% | 189.468,00 |
| 13.07.2026 | 16,70 | 16,87 | 15,76 | 15,76 | -9,71% | 380.496,00 |
| 10.07.2026 | 16,83 | 17,88 | 16,50 | 17,46 | 3,13% | 209.763,00 |
| 09.07.2026 | 17,52 | 17,89 | 16,80 | 16,93 | -1,14% | 279.973,00 |
| 08.07.2026 | 16,98 | 17,40 | 16,50 | 17,12 | 1,54% | 262.177,00 |
| 07.07.2026 | 17,56 | 17,61 | 16,13 | 16,86 | -7,97% | 404.636,00 |
| 06.07.2026 | 18,01 | 19,22 | 17,52 | 18,32 | 2,86% | 334.570,00 |
| 02.07.2026 | 20,94 | 21,00 | 17,70 | 17,81 | -10,14% | 280.788,00 |
| 01.07.2026 | 21,04 | 21,30 | 19,58 | 19,82 | -6,55% | 267.257,00 |
| 30.06.2026 | 21,29 | 21,92 | 20,50 | 21,21 | -0,52% | 279.730,00 |
| 29.06.2026 | 21,43 | 22,05 | 20,42 | 21,32 | 1,77% | 258.386,00 |
| 26.06.2026 | 20,73 | 21,95 | 20,38 | 20,95 | 0,00% | 1.272.986,00 |
| 25.06.2026 | 20,03 | 21,03 | 19,24 | 20,95 | 8,32% | 235.578,00 |
| 24.06.2026 | 21,50 | 21,51 | 19,22 | 19,34 | -8,43% | 310.930,00 |
| 23.06.2026 | 20,30 | 22,30 | 19,73 | 21,12 | -1,77% | 645.035,00 |
| 22.06.2026 | 17,89 | 21,88 | 17,51 | 21,50 | 20,72% | 999.741,00 |
| 18.06.2026 | 17,10 | 17,81 | 16,60 | 17,81 | 5,63% | 275.641,00 |
| 17.06.2026 | 16,45 | 17,76 | 16,07 | 16,86 | 2,80% | 343.656,00 |
| 16.06.2026 | 17,75 | 17,77 | 14,22 | 16,40 | -10,09% | 1.025.064,00 |
| 15.06.2026 | 19,50 | 19,87 | 18,02 | 18,24 | -2,61% | 578.968,00 |
| 12.06.2026 | 19,25 | 19,62 | 18,22 | 18,73 | 0,96% | 200.313,00 |
| 11.06.2026 | 16,93 | 18,71 | 16,50 | 18,55 | 11,48% | 205.828,00 |
| 10.06.2026 | 16,35 | 18,08 | 16,31 | 16,64 | 3,23% | 251.917,00 |
| 09.06.2026 | 17,46 | 17,99 | 15,34 | 16,12 | -3,07% | 199.124,00 |
| 08.06.2026 | 17,46 | 17,53 | 16,52 | 16,63 | 3,61% | 136.121,00 |
| 05.06.2026 | 17,95 | 17,95 | 15,85 | 16,05 | -12,72% | 210.252,00 |
| 04.06.2026 | 17,97 | 18,75 | 17,51 | 18,39 | 0,44% | 178.721,00 |
| 03.06.2026 | 18,53 | 19,02 | 18,04 | 18,31 | -2,50% | 199.125,00 |
| 02.06.2026 | 17,74 | 18,80 | 17,35 | 18,78 | 6,34% | 224.476,00 |
| 01.06.2026 | 17,18 | 17,77 | 16,26 | 17,66 | -0,56% | 333.280,00 |
| 29.05.2026 | 18,66 | 18,66 | 17,29 | 17,76 | -4,21% | 165.960,00 |