17,810$
5,63%
Echtzeit-Aktienkurs RF Industries Ltd
Bid:
Ask:
Aktienkurse zur RF Industries Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 17,10 | 17,81 | 16,60 | 17,81 | 5,63% | 274.562,00 |
| 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 |
| 28.05.2026 | 19,26 | 19,50 | 18,36 | 18,54 | -4,24% | 197.621,00 |
| 27.05.2026 | 19,28 | 19,73 | 18,68 | 19,36 | 1,49% | 203.782,00 |
| 26.05.2026 | 18,97 | 19,77 | 18,81 | 19,08 | 3,00% | 337.554,00 |
| 22.05.2026 | 18,24 | 18,56 | 18,01 | 18,52 | 3,75% | 189.006,00 |
| 21.05.2026 | 17,26 | 17,93 | 16,91 | 17,85 | 1,62% | 155.945,00 |
| 20.05.2026 | 16,81 | 17,92 | 16,55 | 17,57 | 8,29% | 224.598,00 |
| 19.05.2026 | 16,60 | 16,78 | 15,32 | 16,22 | -4,64% | 264.060,00 |
| 18.05.2026 | 18,01 | 18,30 | 16,65 | 17,01 | -4,49% | 286.373,00 |
| 15.05.2026 | 17,00 | 18,28 | 16,80 | 17,81 | -2,28% | 212.144,00 |
| 14.05.2026 | 18,99 | 19,00 | 17,20 | 18,23 | 0,89% | 400.120,00 |
| 13.05.2026 | 16,36 | 18,55 | 16,01 | 18,07 | 9,33% | 475.331,00 |
| 12.05.2026 | 17,40 | 17,40 | 15,70 | 16,52 | -2,52% | 326.084,00 |
| 11.05.2026 | 15,85 | 17,18 | 15,58 | 16,95 | 10,64% | 522.563,00 |
| 08.05.2026 | 15,25 | 15,80 | 15,01 | 15,32 | 2,75% | 182.578,00 |
| 07.05.2026 | 15,11 | 15,45 | 14,57 | 14,91 | -0,40% | 97.690,00 |
| 06.05.2026 | 14,53 | 15,23 | 14,41 | 14,97 | 3,96% | 108.881,00 |
| 05.05.2026 | 14,28 | 14,83 | 13,97 | 14,40 | 3,30% | 100.022,00 |
| 04.05.2026 | 14,64 | 14,81 | 13,93 | 13,94 | -4,83% | 166.315,00 |
| 01.05.2026 | 14,72 | 15,25 | 14,11 | 14,65 | 0,81% | 198.635,00 |
| 30.04.2026 | 14,00 | 14,59 | 13,42 | 14,53 | 9,83% | 127.995,00 |
| 29.04.2026 | 13,66 | 14,22 | 13,10 | 13,23 | -5,57% | 136.498,00 |
| 28.04.2026 | 13,88 | 14,37 | 13,38 | 14,01 | -1,20% | 121.360,00 |
| 27.04.2026 | 15,21 | 15,21 | 14,15 | 14,18 | -4,06% | 129.142,00 |
| 24.04.2026 | 14,65 | 15,33 | 14,35 | 14,78 | 2,64% | 110.435,00 |
| 23.04.2026 | 14,92 | 15,27 | 14,28 | 14,40 | -4,26% | 159.978,00 |
| 22.04.2026 | 14,47 | 15,42 | 14,36 | 15,04 | 5,54% | 314.340,00 |
| 21.04.2026 | 14,14 | 14,34 | 13,40 | 14,25 | 2,22% | 295.207,00 |
| 20.04.2026 | 13,75 | 14,10 | 13,54 | 13,94 | 0,07% | 142.621,00 |
| 17.04.2026 | 14,41 | 14,84 | 13,80 | 13,93 | -0,32% | 343.078,00 |
| 16.04.2026 | 12,96 | 14,38 | 12,68 | 13,98 | 7,50% | 811.722,00 |
| 15.04.2026 | 12,25 | 13,07 | 12,00 | 13,00 | 5,69% | 194.700,00 |
| 14.04.2026 | 12,50 | 12,74 | 12,11 | 12,30 | -0,02% | 100.675,00 |
| 13.04.2026 | 11,67 | 12,35 | 11,51 | 12,30 | 3,99% | 86.919,00 |
| 10.04.2026 | 11,77 | 11,98 | 11,56 | 11,83 | 1,72% | 112.046,00 |
| 09.04.2026 | 11,50 | 12,11 | 11,50 | 11,63 | 0,78% | 138.677,00 |
| 08.04.2026 | 11,96 | 12,27 | 11,16 | 11,54 | 0,87% | 320.609,00 |
| 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 |
| 23.02.2026 | 9,28 | 9,56 | 8,80 | 9,29 | 0,00% | 152.728,00 |
| 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 |