1,830$
-1,08%
Echtzeit-Aktienkurs Rafael Holdings
Bid:
Ask:
Aktienkurse zur Rafael Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 1,80 | 1,86 | 1,80 | 1,83 | -1,08% | 13.912,00 |
| 31.10.2024 | 1,85 | 1,87 | 1,79 | 1,85 | 0,00% | 25.642,00 |
| 30.10.2024 | 1,93 | 1,93 | 1,85 | 1,85 | -4,64% | 18.400,00 |
| 29.10.2024 | 1,95 | 1,99 | 1,92 | 1,94 | 1,04% | 44.292,00 |
| 28.10.2024 | 1,90 | 1,92 | 1,81 | 1,92 | 7,26% | 24.815,00 |
| 25.10.2024 | 1,88 | 1,88 | 1,79 | 1,79 | -4,79% | 7.794,00 |
| 24.10.2024 | 1,85 | 1,88 | 1,80 | 1,88 | 3,30% | 17.510,00 |
| 23.10.2024 | 1,83 | 1,86 | 1,79 | 1,82 | 0,55% | 26.922,00 |
| 22.10.2024 | 1,80 | 1,93 | 1,79 | 1,81 | -1,63% | 71.694,00 |
| 21.10.2024 | 1,96 | 1,96 | 1,80 | 1,84 | -5,64% | 23.209,00 |
| 18.10.2024 | 1,98 | 2,00 | 1,90 | 1,95 | -1,02% | 54.205,00 |
| 17.10.2024 | 2,06 | 2,06 | 1,86 | 1,97 | -3,90% | 61.486,00 |
| 16.10.2024 | 2,16 | 2,16 | 2,00 | 2,05 | -5,09% | 75.220,00 |
| 15.10.2024 | 2,30 | 2,36 | 2,12 | 2,16 | -7,30% | 62.247,00 |
| 14.10.2024 | 2,40 | 2,50 | 2,28 | 2,33 | -1,69% | 118.038,00 |
| 11.10.2024 | 2,27 | 2,44 | 2,22 | 2,37 | 4,41% | 228.150,00 |
| 10.10.2024 | 2,15 | 2,29 | 2,15 | 2,27 | 6,07% | 162.489,00 |
| 09.10.2024 | 2,12 | 2,15 | 2,12 | 2,14 | 1,42% | 37.175,00 |
| 08.10.2024 | 2,02 | 2,12 | 2,00 | 2,11 | 3,94% | 57.167,00 |
| 07.10.2024 | 2,02 | 2,03 | 2,00 | 2,03 | 1,50% | 30.831,00 |
| 04.10.2024 | 2,00 | 2,00 | 1,97 | 2,00 | 1,52% | 15.758,00 |
| 03.10.2024 | 1,99 | 1,99 | 1,96 | 1,97 | -0,51% | 7.988,00 |
| 02.10.2024 | 1,99 | 1,99 | 1,96 | 1,98 | 1,02% | 20.146,00 |
| 01.10.2024 | 1,96 | 1,98 | 1,92 | 1,96 | 1,03% | 20.379,00 |
| 30.09.2024 | 1,96 | 1,96 | 1,90 | 1,94 | 1,04% | 10.473,00 |
| 27.09.2024 | 1,94 | 1,97 | 1,87 | 1,92 | -2,54% | 10.375,00 |
| 26.09.2024 | 1,92 | 1,97 | 1,84 | 1,97 | 3,68% | 66.727,00 |
| 25.09.2024 | 1,88 | 1,90 | 1,69 | 1,90 | 0,00% | 83.944,00 |
| 24.09.2024 | 1,79 | 1,94 | 1,66 | 1,90 | 5,56% | 229.901,00 |
| 23.09.2024 | 1,69 | 1,80 | 1,65 | 1,80 | 4,65% | 150.934,00 |
| 20.09.2024 | 1,74 | 1,75 | 1,70 | 1,72 | -1,71% | 52.438,00 |
| 19.09.2024 | 1,69 | 1,75 | 1,64 | 1,75 | 5,42% | 63.863,00 |
| 18.09.2024 | 1,57 | 1,68 | 1,57 | 1,66 | 3,75% | 21.963,00 |
| 17.09.2024 | 1,64 | 1,66 | 1,58 | 1,60 | -1,84% | 8.352,00 |
| 16.09.2024 | 1,67 | 1,68 | 1,60 | 1,63 | -2,40% | 17.313,00 |
| 13.09.2024 | 1,59 | 1,67 | 1,55 | 1,67 | 9,15% | 113.541,00 |
| 12.09.2024 | 1,50 | 1,56 | 1,49 | 1,53 | -0,65% | 5.276,00 |
| 11.09.2024 | 1,50 | 1,54 | 1,50 | 1,54 | 2,67% | 3.546,00 |
| 10.09.2024 | 1,52 | 1,55 | 1,49 | 1,50 | -3,23% | 23.525,00 |
| 09.09.2024 | 1,56 | 1,58 | 1,49 | 1,55 | 2,65% | 15.773,00 |
| 06.09.2024 | 1,56 | 1,56 | 1,51 | 1,51 | -0,66% | 4.890,00 |
| 05.09.2024 | 1,53 | 1,56 | 1,50 | 1,52 | -0,65% | 11.428,00 |
| 04.09.2024 | 1,50 | 1,58 | 1,49 | 1,53 | 2,68% | 12.085,00 |
| 03.09.2024 | 1,51 | 1,54 | 1,48 | 1,49 | 2,76% | 8.347,00 |
| 30.08.2024 | 1,49 | 1,56 | 1,45 | 1,45 | -3,33% | 6.042,00 |
| 29.08.2024 | 1,45 | 1,51 | 1,45 | 1,50 | 2,04% | 18.150,00 |
| 28.08.2024 | 1,46 | 1,48 | 1,41 | 1,47 | -0,68% | 20.205,00 |
| 27.08.2024 | 1,44 | 1,48 | 1,39 | 1,48 | 0,00% | 2.442,00 |
| 26.08.2024 | 1,50 | 1,50 | 1,42 | 1,48 | 2,78% | 15.312,00 |
| 23.08.2024 | 1,45 | 1,47 | 1,39 | 1,44 | 1,41% | 11.769,00 |
| 22.08.2024 | 1,46 | 1,47 | 1,38 | 1,42 | 2,16% | 49.630,00 |
| 21.08.2024 | 1,44 | 1,44 | 1,39 | 1,39 | 1,46% | 2.598,00 |
| 20.08.2024 | 1,42 | 1,42 | 1,36 | 1,37 | -1,44% | 9.762,00 |
| 19.08.2024 | 1,36 | 1,41 | 1,35 | 1,39 | 2,21% | 11.309,00 |
| 16.08.2024 | 1,37 | 1,38 | 1,35 | 1,36 | 0,00% | 8.461,00 |
| 15.08.2024 | 1,37 | 1,42 | 1,33 | 1,36 | -1,45% | 16.503,00 |
| 14.08.2024 | 1,35 | 1,41 | 1,34 | 1,38 | 0,73% | 34.797,00 |
| 13.08.2024 | 1,34 | 1,38 | 1,34 | 1,37 | 0,00% | 13.354,00 |
| 12.08.2024 | 1,36 | 1,37 | 1,34 | 1,37 | -1,44% | 38.855,00 |
| 09.08.2024 | 1,43 | 1,43 | 1,38 | 1,39 | -3,47% | 17.688,00 |
| 08.08.2024 | 1,48 | 1,50 | 1,43 | 1,44 | -4,00% | 13.573,00 |
| 07.08.2024 | 1,55 | 1,55 | 1,47 | 1,50 | -0,66% | 24.135,00 |
| 06.08.2024 | 1,47 | 1,55 | 1,47 | 1,51 | 0,67% | 26.876,00 |
| 05.08.2024 | 1,54 | 1,55 | 1,46 | 1,50 | -2,60% | 37.154,00 |
| 02.08.2024 | 1,50 | 1,59 | 1,44 | 1,54 | 6,21% | 92.873,00 |
| 01.08.2024 | 1,51 | 1,51 | 1,38 | 1,45 | -2,68% | 14.458,00 |
| 31.07.2024 | 1,48 | 1,50 | 1,42 | 1,49 | 0,68% | 13.563,00 |
| 30.07.2024 | 1,48 | 1,51 | 1,48 | 1,48 | -0,67% | 6.406,00 |
| 29.07.2024 | 1,56 | 1,56 | 1,48 | 1,49 | 0,00% | 4.219,00 |
| 26.07.2024 | 1,51 | 1,51 | 1,47 | 1,49 | 2,05% | 4.235,00 |
| 25.07.2024 | 1,42 | 1,51 | 1,42 | 1,46 | 1,39% | 34.203,00 |
| 24.07.2024 | 1,45 | 1,48 | 1,44 | 1,44 | -0,69% | 6.873,00 |
| 23.07.2024 | 1,55 | 1,55 | 1,42 | 1,45 | -5,23% | 23.908,00 |
| 22.07.2024 | 1,52 | 1,55 | 1,52 | 1,53 | 3,38% | 9.566,00 |
| 19.07.2024 | 1,50 | 1,51 | 1,47 | 1,48 | 2,07% | 17.018,00 |
| 18.07.2024 | 1,48 | 1,56 | 1,42 | 1,45 | -3,97% | 10.821,00 |
| 17.07.2024 | 1,35 | 1,57 | 1,35 | 1,51 | 9,42% | 103.086,00 |
| 16.07.2024 | 1,40 | 1,45 | 1,30 | 1,38 | -3,50% | 106.354,00 |
| 15.07.2024 | 1,47 | 1,48 | 1,42 | 1,43 | -2,05% | 77.491,00 |
| 12.07.2024 | 1,38 | 1,47 | 1,29 | 1,46 | 5,04% | 76.581,00 |
| 11.07.2024 | 1,37 | 1,41 | 1,37 | 1,39 | 1,46% | 13.983,00 |
| 10.07.2024 | 1,43 | 1,44 | 1,29 | 1,37 | -3,52% | 67.607,00 |
| 09.07.2024 | 1,43 | 1,46 | 1,42 | 1,42 | -2,07% | 23.136,00 |
| 08.07.2024 | 1,47 | 1,54 | 1,45 | 1,45 | 0,00% | 18.449,00 |
| 05.07.2024 | 1,45 | 1,47 | 1,42 | 1,45 | 1,40% | 9.447,00 |
| 03.07.2024 | 1,43 | 1,47 | 1,42 | 1,43 | -2,72% | 5.367,00 |
| 02.07.2024 | 1,48 | 1,53 | 1,47 | 1,47 | 0,00% | 9.766,00 |
| 01.07.2024 | 1,45 | 1,55 | 1,43 | 1,47 | 2,08% | 19.750,00 |
| 28.06.2024 | 1,43 | 1,55 | 1,43 | 1,44 | 0,70% | 23.822,00 |
| 27.06.2024 | 1,41 | 1,44 | 1,41 | 1,43 | 0,70% | 6.797,00 |
| 26.06.2024 | 1,47 | 1,47 | 1,42 | 1,42 | -0,70% | 9.063,00 |
| 25.06.2024 | 1,41 | 1,47 | 1,41 | 1,43 | 0,70% | 28.183,00 |
| 24.06.2024 | 1,42 | 1,44 | 1,41 | 1,42 | -0,70% | 12.668,00 |
| 21.06.2024 | 1,43 | 1,46 | 1,41 | 1,43 | -2,05% | 20.157,00 |
| 20.06.2024 | 1,43 | 1,49 | 1,42 | 1,46 | 2,10% | 27.786,00 |
| 18.06.2024 | 1,46 | 1,48 | 1,43 | 1,43 | -3,38% | 16.940,00 |
| 17.06.2024 | 1,44 | 1,49 | 1,42 | 1,48 | 3,50% | 43.035,00 |
| 14.06.2024 | 1,46 | 1,51 | 1,42 | 1,43 | -3,38% | 18.338,00 |
| 13.06.2024 | 1,45 | 1,53 | 1,45 | 1,48 | -0,67% | 19.540,00 |
| 12.06.2024 | 1,49 | 1,61 | 1,47 | 1,49 | -1,32% | 12.992,00 |