1,890$
-13,70%
Echtzeit-Aktienkurs Richtech Robotics Inc
Bid:
Ask:
Aktienkurse zur Richtech Robotics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 2,12 | 2,15 | 1,85 | 1,90 | -13,24% | 7.702.001,00 |
| 27.03.2025 | 2,24 | 2,25 | 2,06 | 2,19 | -5,60% | 10.395.713,00 |
| 26.03.2025 | 2,46 | 2,63 | 2,20 | 2,32 | -7,20% | 11.955.826,00 |
| 25.03.2025 | 2,56 | 2,64 | 2,44 | 2,50 | -3,85% | 8.451.668,00 |
| 24.03.2025 | 2,41 | 2,65 | 2,35 | 2,60 | 15,04% | 16.050.954,00 |
| 21.03.2025 | 2,10 | 2,32 | 2,03 | 2,26 | 5,61% | 11.642.958,00 |
| 20.03.2025 | 2,12 | 2,44 | 2,03 | 2,14 | 0,47% | 15.806.824,00 |
| 19.03.2025 | 2,10 | 2,29 | 2,00 | 2,13 | 11,81% | 15.731.290,00 |
| 18.03.2025 | 2,09 | 2,18 | 1,87 | 1,91 | -14,96% | 11.043.063,00 |
| 17.03.2025 | 1,73 | 2,30 | 1,72 | 2,24 | 32,54% | 17.531.476,00 |
| 14.03.2025 | 1,77 | 1,87 | 1,67 | 1,69 | -1,74% | 10.218.391,00 |
| 13.03.2025 | 1,65 | 1,78 | 1,62 | 1,72 | 5,52% | 6.316.536,00 |
| 12.03.2025 | 1,72 | 1,77 | 1,56 | 1,63 | -1,21% | 6.806.260,00 |
| 11.03.2025 | 1,43 | 1,68 | 1,41 | 1,65 | 15,38% | 8.572.117,00 |
| 10.03.2025 | 1,54 | 1,55 | 1,37 | 1,43 | -8,33% | 5.661.637,00 |
| 07.03.2025 | 1,58 | 1,62 | 1,46 | 1,56 | 0,00% | 5.092.633,00 |
| 06.03.2025 | 1,68 | 1,69 | 1,54 | 1,56 | -7,69% | 5.850.576,00 |
| 05.03.2025 | 1,60 | 1,71 | 1,58 | 1,69 | 3,05% | 3.734.388,00 |
| 04.03.2025 | 1,62 | 1,70 | 1,53 | 1,64 | -4,09% | 6.649.169,00 |
| 03.03.2025 | 1,91 | 1,93 | 1,69 | 1,71 | -9,04% | 5.938.979,00 |
| 28.02.2025 | 1,83 | 1,99 | 1,82 | 1,88 | -1,05% | 4.955.001,00 |
| 27.02.2025 | 2,04 | 2,14 | 1,82 | 1,90 | -6,40% | 9.302.238,00 |
| 26.02.2025 | 1,77 | 2,09 | 1,77 | 2,03 | 18,02% | 9.268.892,00 |
| 25.02.2025 | 1,81 | 1,91 | 1,62 | 1,72 | -8,51% | 10.794.793,00 |
| 24.02.2025 | 2,22 | 2,25 | 1,85 | 1,88 | -15,12% | 11.587.843,00 |
| 21.02.2025 | 2,48 | 2,57 | 2,17 | 2,22 | -10,32% | 11.376.653,00 |
| 20.02.2025 | 2,50 | 2,52 | 2,35 | 2,47 | -3,14% | 7.748.633,00 |
| 19.02.2025 | 2,62 | 2,69 | 2,53 | 2,55 | -0,39% | 8.090.634,00 |
| 18.02.2025 | 2,80 | 2,84 | 2,50 | 2,56 | -6,91% | 13.829.718,00 |
| 14.02.2025 | 2,88 | 2,95 | 2,67 | 2,75 | -9,54% | 16.051.814,00 |
| 13.02.2025 | 2,80 | 3,12 | 2,67 | 3,04 | 15,15% | 22.467.489,00 |
| 12.02.2025 | 2,61 | 2,80 | 2,60 | 2,64 | -2,58% | 10.871.658,00 |
| 11.02.2025 | 2,97 | 3,03 | 2,70 | 2,71 | -9,97% | 13.818.340,00 |
| 10.02.2025 | 2,98 | 3,41 | 2,86 | 3,01 | -4,14% | 31.203.075,00 |
| 07.02.2025 | 2,82 | 3,27 | 2,70 | 3,14 | 10,18% | 29.316.001,00 |
| 06.02.2025 | 2,48 | 2,96 | 2,46 | 2,85 | 20,76% | 27.507.991,00 |
| 05.02.2025 | 2,38 | 2,40 | 2,24 | 2,36 | -4,07% | 8.355.795,00 |
| 04.02.2025 | 2,42 | 2,56 | 2,40 | 2,46 | 4,24% | 6.251.134,00 |
| 03.02.2025 | 2,16 | 2,40 | 2,10 | 2,36 | -4,84% | 10.009.437,00 |
| 31.01.2025 | 2,58 | 2,76 | 2,32 | 2,48 | 2,48% | 20.311.910,00 |
| 30.01.2025 | 2,57 | 2,62 | 2,35 | 2,42 | -5,84% | 12.269.074,00 |
| 29.01.2025 | 2,72 | 2,73 | 2,50 | 2,57 | -6,88% | 8.453.185,00 |
| 28.01.2025 | 2,90 | 2,97 | 2,54 | 2,76 | -3,83% | 10.871.356,00 |
| 27.01.2025 | 3,00 | 3,19 | 2,73 | 2,87 | -13,29% | 13.932.296,00 |
| 24.01.2025 | 3,55 | 3,84 | 3,23 | 3,31 | -4,06% | 25.538.985,00 |
| 23.01.2025 | 3,22 | 3,68 | 3,12 | 3,45 | 6,81% | 21.188.748,00 |
| 22.01.2025 | 3,21 | 3,90 | 3,08 | 3,23 | 3,53% | 38.075.262,00 |
| 21.01.2025 | 3,15 | 3,34 | 2,91 | 3,12 | 0,65% | 13.299.062,00 |
| 17.01.2025 | 3,33 | 3,34 | 2,93 | 3,10 | -5,78% | 18.686.242,00 |
| 16.01.2025 | 2,76 | 3,48 | 2,60 | 3,29 | 14,63% | 36.714.064,00 |
| 15.01.2025 | 2,95 | 3,16 | 2,67 | 2,87 | 10,38% | 31.136.467,00 |
| 14.01.2025 | 2,30 | 3,26 | 2,30 | 2,60 | 22,64% | 55.594.730,00 |
| 13.01.2025 | 2,50 | 2,58 | 1,97 | 2,12 | -24,56% | 25.691.539,00 |
| 10.01.2025 | 3,11 | 3,58 | 2,69 | 2,81 | -11,08% | 23.188.155,00 |
| 08.01.2025 | 3,52 | 3,52 | 2,80 | 3,16 | -18,35% | 32.719.959,00 |
| 07.01.2025 | 3,98 | 4,60 | 3,71 | 3,87 | -5,84% | 37.084.139,00 |
| 06.01.2025 | 4,83 | 5,20 | 3,87 | 4,11 | 0,49% | 77.063.036,00 |
| 03.01.2025 | 2,48 | 4,16 | 2,42 | 4,09 | 69,71% | 66.961.420,00 |
| 02.01.2025 | 2,83 | 2,98 | 2,36 | 2,41 | -10,74% | 18.017.828,00 |
| 31.12.2024 | 3,07 | 3,26 | 2,43 | 2,70 | -22,64% | 25.062.567,00 |
| 30.12.2024 | 2,83 | 3,77 | 2,38 | 3,49 | 20,34% | 37.516.139,00 |
| 27.12.2024 | 2,90 | 3,50 | 2,53 | 2,90 | 8,61% | 42.237.984,00 |
| 26.12.2024 | 2,11 | 3,18 | 2,11 | 2,67 | 36,92% | 52.327.948,00 |
| 24.12.2024 | 2,11 | 2,31 | 1,74 | 1,95 | -0,51% | 27.251.452,00 |
| 23.12.2024 | 1,37 | 1,98 | 1,36 | 1,96 | 54,33% | 46.858.310,00 |
| 20.12.2024 | 1,12 | 1,39 | 1,07 | 1,27 | 10,43% | 15.077.244,00 |
| 19.12.2024 | 1,49 | 1,54 | 1,13 | 1,15 | -7,26% | 24.071.081,00 |
| 18.12.2024 | 1,49 | 1,68 | 1,12 | 1,24 | 0,81% | 38.431.770,00 |
| 17.12.2024 | 1,10 | 1,43 | 1,08 | 1,23 | 26,62% | 33.334.925,00 |
| 16.12.2024 | 0,90 | 1,07 | 0,87 | 0,97 | 14,96% | 14.794.044,00 |
| 13.12.2024 | 0,75 | 0,86 | 0,73 | 0,85 | 12,68% | 5.612.296,00 |
| 12.12.2024 | 0,85 | 0,90 | 0,73 | 0,75 | -11,20% | 5.038.516,00 |
| 11.12.2024 | 0,91 | 0,98 | 0,81 | 0,84 | -2,46% | 5.650.908,00 |
| 10.12.2024 | 0,93 | 1,06 | 0,86 | 0,87 | -8,85% | 10.135.481,00 |
| 09.12.2024 | 0,85 | 1,05 | 0,84 | 0,95 | 17,85% | 11.578.918,00 |
| 06.12.2024 | 0,77 | 0,84 | 0,75 | 0,81 | 9,29% | 3.140.636,00 |
| 05.12.2024 | 0,81 | 0,85 | 0,73 | 0,74 | -8,09% | 5.069.218,00 |
| 04.12.2024 | 0,73 | 0,83 | 0,71 | 0,80 | 19,05% | 7.223.052,00 |
| 03.12.2024 | 0,67 | 0,68 | 0,61 | 0,67 | -0,84% | 2.458.446,00 |
| 02.12.2024 | 0,74 | 0,83 | 0,67 | 0,68 | -8,15% | 5.899.175,00 |
| 29.11.2024 | 0,67 | 0,78 | 0,66 | 0,74 | 11,95% | 4.202.854,00 |
| 27.11.2024 | 0,62 | 0,66 | 0,60 | 0,66 | 9,06% | 1.710.388,00 |
| 26.11.2024 | 0,63 | 0,63 | 0,59 | 0,61 | -4,22% | 947.728,00 |
| 25.11.2024 | 0,63 | 0,65 | 0,60 | 0,63 | 2,39% | 2.080.506,00 |
| 22.11.2024 | 0,55 | 0,63 | 0,55 | 0,62 | 8,42% | 2.676.253,00 |
| 21.11.2024 | 0,53 | 0,59 | 0,52 | 0,57 | 7,47% | 590.262,00 |
| 20.11.2024 | 0,57 | 0,57 | 0,53 | 0,53 | -6,95% | 1.395.955,00 |
| 19.11.2024 | 0,55 | 0,59 | 0,55 | 0,57 | 3,22% | 1.509.270,00 |
| 18.11.2024 | 0,56 | 0,57 | 0,54 | 0,55 | -2,27% | 1.415.526,00 |
| 15.11.2024 | 0,59 | 0,60 | 0,52 | 0,57 | -3,45% | 2.189.305,00 |
| 14.11.2024 | 0,60 | 0,60 | 0,58 | 0,59 | -3,43% | 1.232.111,00 |
| 13.11.2024 | 0,60 | 0,62 | 0,59 | 0,61 | -0,59% | 1.008.839,00 |
| 12.11.2024 | 0,63 | 0,63 | 0,59 | 0,61 | -5,21% | 1.050.612,00 |
| 11.11.2024 | 0,62 | 0,66 | 0,61 | 0,64 | 4,06% | 1.595.133,00 |
| 08.11.2024 | 0,62 | 0,63 | 0,59 | 0,62 | -0,52% | 1.970.868,00 |
| 07.11.2024 | 0,57 | 0,63 | 0,56 | 0,62 | 8,62% | 2.135.456,00 |
| 06.11.2024 | 0,62 | 0,62 | 0,53 | 0,57 | -5,98% | 3.127.420,00 |
| 05.11.2024 | 0,64 | 0,65 | 0,60 | 0,61 | -5,84% | 2.138.692,00 |
| 04.11.2024 | 0,62 | 0,69 | 0,62 | 0,65 | 3,69% | 1.708.483,00 |
| 01.11.2024 | 0,64 | 0,64 | 0,58 | 0,62 | -5,75% | 4.976.883,00 |