1,450$
9,02%
Echtzeit-Aktienkurs Rafael Holdings
Bid:
Ask:
Aktienkurse zur Rafael Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 1,38 | 1,44 | 1,30 | 1,30 | -8,90% | 104.777,00 |
| 07.05.2025 | 1,33 | 1,46 | 1,32 | 1,43 | 8,15% | 150.187,00 |
| 06.05.2025 | 1,42 | 1,50 | 1,30 | 1,32 | -5,59% | 384.775,00 |
| 05.05.2025 | 1,49 | 1,50 | 1,37 | 1,40 | -7,14% | 807.431,00 |
| 02.05.2025 | 1,58 | 1,61 | 1,50 | 1,51 | -3,75% | 303.236,00 |
| 01.05.2025 | 1,54 | 1,60 | 1,54 | 1,57 | 1,27% | 53.431,00 |
| 30.04.2025 | 1,65 | 1,65 | 1,55 | 1,55 | -5,95% | 889.276,00 |
| 29.04.2025 | 1,65 | 1,67 | 1,61 | 1,65 | -1,18% | 47.600,00 |
| 28.04.2025 | 1,71 | 1,71 | 1,62 | 1,67 | -1,73% | 28.187,00 |
| 25.04.2025 | 1,67 | 1,71 | 1,62 | 1,70 | 1,17% | 43.748,00 |
| 24.04.2025 | 1,63 | 1,68 | 1,55 | 1,68 | 2,40% | 127.053,00 |
| 23.04.2025 | 1,61 | 1,65 | 1,60 | 1,64 | 1,83% | 11.752,00 |
| 22.04.2025 | 1,67 | 1,69 | 1,51 | 1,61 | -2,96% | 60.121,00 |
| 21.04.2025 | 1,62 | 1,70 | 1,58 | 1,66 | 0,60% | 32.768,00 |
| 17.04.2025 | 1,54 | 1,67 | 1,54 | 1,65 | 5,00% | 42.610,00 |
| 16.04.2025 | 1,55 | 1,64 | 1,55 | 1,57 | -1,23% | 36.870,00 |
| 15.04.2025 | 1,63 | 1,64 | 1,59 | 1,59 | -1,82% | 18.504,00 |
| 14.04.2025 | 1,66 | 1,67 | 1,60 | 1,62 | -2,94% | 28.562,00 |
| 11.04.2025 | 1,55 | 1,67 | 1,55 | 1,67 | 4,29% | 20.073,00 |
| 10.04.2025 | 1,59 | 1,67 | 1,57 | 1,60 | -4,12% | 34.520,00 |
| 09.04.2025 | 1,60 | 1,72 | 1,57 | 1,67 | 1,19% | 35.650,00 |
| 08.04.2025 | 1,74 | 1,77 | 1,62 | 1,65 | -4,00% | 46.786,00 |
| 07.04.2025 | 1,61 | 1,75 | 1,60 | 1,72 | 1,74% | 33.960,00 |
| 04.04.2025 | 1,76 | 1,76 | 1,62 | 1,69 | -4,97% | 67.121,00 |
| 03.04.2025 | 1,77 | 1,82 | 1,72 | 1,78 | 0,00% | 40.848,00 |
| 02.04.2025 | 1,80 | 1,85 | 1,76 | 1,78 | -1,63% | 25.609,00 |
| 01.04.2025 | 1,81 | 1,85 | 1,75 | 1,81 | -1,60% | 31.771,00 |
| 31.03.2025 | 1,80 | 1,89 | 1,78 | 1,83 | -1,58% | 51.661,00 |
| 28.03.2025 | 1,91 | 1,92 | 1,81 | 1,86 | -3,55% | 28.648,00 |
| 27.03.2025 | 1,98 | 1,98 | 1,77 | 1,93 | -0,51% | 38.175,00 |
| 26.03.2025 | 2,06 | 2,06 | 1,89 | 1,94 | -3,88% | 31.386,00 |
| 25.03.2025 | 1,98 | 2,08 | 1,94 | 2,02 | 4,04% | 185.530,00 |
| 24.03.2025 | 1,81 | 1,94 | 1,80 | 1,94 | 6,45% | 25.286,00 |
| 21.03.2025 | 1,83 | 1,93 | 1,82 | 1,82 | -5,10% | 17.259,00 |
| 20.03.2025 | 1,83 | 1,98 | 1,81 | 1,92 | 6,52% | 36.098,00 |
| 19.03.2025 | 1,67 | 1,84 | 1,67 | 1,81 | 1,66% | 57.922,00 |
| 18.03.2025 | 1,72 | 1,86 | 1,68 | 1,78 | -2,16% | 25.507,00 |
| 17.03.2025 | 1,89 | 1,89 | 1,80 | 1,81 | 1,09% | 31.227,00 |
| 14.03.2025 | 1,86 | 1,86 | 1,72 | 1,80 | 1,67% | 15.019,00 |
| 13.03.2025 | 1,82 | 1,83 | 1,77 | 1,77 | -4,26% | 6.243,00 |
| 12.03.2025 | 1,84 | 1,88 | 1,80 | 1,84 | 0,00% | 11.662,00 |
| 11.03.2025 | 1,79 | 1,84 | 1,79 | 1,84 | 4,44% | 6.874,00 |
| 10.03.2025 | 1,80 | 1,80 | 1,76 | 1,77 | -4,51% | 18.263,00 |
| 07.03.2025 | 1,90 | 1,94 | 1,81 | 1,85 | -0,79% | 20.916,00 |
| 06.03.2025 | 1,96 | 1,96 | 1,78 | 1,86 | 1,06% | 13.954,00 |
| 05.03.2025 | 1,86 | 1,98 | 1,84 | 1,84 | 2,17% | 24.839,00 |
| 04.03.2025 | 1,83 | 1,86 | 1,75 | 1,81 | -2,65% | 28.562,00 |
| 03.03.2025 | 1,93 | 1,97 | 1,85 | 1,85 | -6,44% | 20.782,00 |
| 28.02.2025 | 2,01 | 2,01 | 1,88 | 1,98 | -0,98% | 29.991,00 |
| 27.02.2025 | 1,97 | 2,00 | 1,97 | 2,00 | 0,49% | 3.517,00 |
| 26.02.2025 | 1,92 | 2,00 | 1,87 | 1,99 | 5,18% | 7.300,00 |
| 25.02.2025 | 1,90 | 1,94 | 1,87 | 1,89 | -1,53% | 23.187,00 |
| 24.02.2025 | 1,92 | 2,02 | 1,85 | 1,92 | -1,51% | 41.781,00 |
| 21.02.2025 | 1,96 | 1,98 | 1,93 | 1,95 | -1,49% | 14.766,00 |
| 20.02.2025 | 2,03 | 2,03 | 1,96 | 1,98 | -2,42% | 6.582,00 |
| 19.02.2025 | 1,96 | 2,05 | 1,95 | 2,03 | -0,96% | 28.836,00 |
| 18.02.2025 | 2,04 | 2,08 | 2,01 | 2,05 | 0,48% | 40.227,00 |
| 14.02.2025 | 2,00 | 2,05 | 1,98 | 2,04 | 1,46% | 26.968,00 |
| 13.02.2025 | 2,01 | 2,04 | 1,95 | 2,01 | 0,00% | 17.105,00 |
| 12.02.2025 | 2,06 | 2,08 | 2,01 | 2,01 | -2,84% | 10.493,00 |
| 11.02.2025 | 2,04 | 2,08 | 1,99 | 2,07 | 1,44% | 46.562,00 |
| 10.02.2025 | 1,98 | 2,04 | 1,97 | 2,04 | 1,46% | 43.690,00 |
| 07.02.2025 | 2,00 | 2,03 | 1,82 | 2,01 | 3,01% | 131.738,00 |
| 06.02.2025 | 1,94 | 1,97 | 1,87 | 1,95 | -0,99% | 8.734,00 |
| 05.02.2025 | 1,93 | 1,97 | 1,93 | 1,97 | 0,00% | 12.140,00 |
| 04.02.2025 | 2,03 | 2,03 | 1,94 | 1,97 | -0,99% | 16.146,00 |
| 03.02.2025 | 2,01 | 2,01 | 1,93 | 1,99 | -1,46% | 20.117,00 |
| 31.01.2025 | 2,00 | 2,04 | 1,96 | 2,02 | 5,10% | 21.965,00 |
| 30.01.2025 | 1,86 | 2,02 | 1,86 | 1,92 | 1,55% | 33.552,00 |
| 29.01.2025 | 2,03 | 2,04 | 1,86 | 1,89 | -7,21% | 31.561,00 |
| 28.01.2025 | 2,06 | 2,08 | 1,96 | 2,04 | 0,97% | 37.626,00 |
| 27.01.2025 | 2,01 | 2,06 | 1,96 | 2,02 | -1,91% | 22.415,00 |
| 24.01.2025 | 2,12 | 2,12 | 2,06 | 2,06 | -2,78% | 22.520,00 |
| 23.01.2025 | 2,00 | 2,14 | 2,00 | 2,12 | 4,35% | 124.534,00 |
| 22.01.2025 | 2,03 | 2,06 | 1,96 | 2,03 | 0,00% | 77.612,00 |
| 21.01.2025 | 1,86 | 2,03 | 1,86 | 2,03 | 2,98% | 69.108,00 |
| 17.01.2025 | 1,97 | 2,00 | 1,83 | 1,97 | 0,50% | 61.017,00 |
| 16.01.2025 | 1,94 | 1,96 | 1,87 | 1,96 | 1,01% | 25.034,00 |
| 15.01.2025 | 1,81 | 1,96 | 1,81 | 1,94 | 5,32% | 19.589,00 |
| 14.01.2025 | 1,86 | 1,89 | 1,80 | 1,84 | -0,53% | 21.102,00 |
| 13.01.2025 | 1,95 | 1,95 | 1,81 | 1,85 | -2,58% | 10.131,00 |
| 10.01.2025 | 1,90 | 1,97 | 1,86 | 1,90 | 0,00% | 31.182,00 |
| 08.01.2025 | 1,91 | 1,93 | 1,86 | 1,90 | -1,52% | 32.191,00 |
| 07.01.2025 | 1,96 | 1,96 | 1,88 | 1,93 | -1,00% | 27.037,00 |
| 06.01.2025 | 1,88 | 1,96 | 1,76 | 1,95 | 4,74% | 75.575,00 |
| 03.01.2025 | 1,72 | 1,90 | 1,70 | 1,86 | 7,95% | 81.765,00 |
| 02.01.2025 | 1,69 | 1,73 | 1,58 | 1,73 | 6,67% | 28.345,00 |
| 31.12.2024 | 1,64 | 1,68 | 1,57 | 1,62 | -4,62% | 29.740,00 |
| 30.12.2024 | 1,50 | 1,71 | 1,47 | 1,70 | 8,81% | 58.771,00 |
| 27.12.2024 | 1,68 | 1,72 | 1,49 | 1,56 | -1,85% | 74.241,00 |
| 26.12.2024 | 1,74 | 1,76 | 1,57 | 1,59 | -10,00% | 57.047,00 |
| 24.12.2024 | 1,75 | 1,87 | 1,67 | 1,77 | -4,76% | 38.551,00 |
| 23.12.2024 | 1,92 | 1,92 | 1,82 | 1,85 | -3,08% | 20.605,00 |
| 20.12.2024 | 1,72 | 1,91 | 1,69 | 1,91 | 8,33% | 74.208,00 |
| 19.12.2024 | 1,69 | 1,79 | 1,69 | 1,77 | 5,26% | 35.106,00 |
| 18.12.2024 | 1,79 | 1,81 | 1,68 | 1,68 | -5,53% | 36.047,00 |
| 17.12.2024 | 1,82 | 1,83 | 1,71 | 1,78 | -4,49% | 35.809,00 |
| 16.12.2024 | 1,88 | 1,88 | 1,81 | 1,86 | 0,80% | 13.669,00 |
| 13.12.2024 | 1,84 | 1,85 | 1,81 | 1,84 | -2,08% | 12.778,00 |
| 12.12.2024 | 1,81 | 1,90 | 1,81 | 1,88 | 1,59% | 64.381,00 |