4,590$
Echtzeit-Aktienkurs Richtech Robotics Inc
Bid:
Ask:
Aktienkurse zur Richtech Robotics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 4,14 | 4,83 | 4,05 | 4,59 | 8,77% | 79.167.116,00 |
| 03.12.2025 | 3,75 | 4,24 | 3,47 | 4,22 | 18,54% | 87.911.251,00 |
| 02.12.2025 | 3,38 | 3,64 | 3,36 | 3,56 | 6,27% | 16.501.051,00 |
| 01.12.2025 | 3,40 | 3,56 | 3,32 | 3,35 | -5,63% | 10.670.960,00 |
| 28.11.2025 | 3,54 | 3,67 | 3,46 | 3,55 | 2,60% | 8.907.710,00 |
| 26.11.2025 | 3,63 | 3,65 | 3,45 | 3,46 | -3,35% | 18.423.947,00 |
| 25.11.2025 | 3,29 | 3,62 | 3,12 | 3,58 | 9,48% | 21.878.262,00 |
| 24.11.2025 | 3,09 | 3,30 | 3,06 | 3,27 | 9,00% | 17.644.043,00 |
| 21.11.2025 | 3,00 | 3,09 | 2,81 | 3,00 | -1,32% | 20.334.441,00 |
| 20.11.2025 | 3,48 | 3,51 | 3,03 | 3,04 | -5,30% | 22.069.494,00 |
| 19.11.2025 | 3,27 | 3,33 | 3,09 | 3,21 | -0,93% | 21.561.054,00 |
| 18.11.2025 | 3,05 | 3,32 | 3,02 | 3,24 | 3,85% | 37.755.890,00 |
| 17.11.2025 | 3,22 | 3,32 | 3,07 | 3,12 | -6,87% | 13.510.713,00 |
| 14.11.2025 | 3,10 | 3,47 | 3,09 | 3,35 | 2,76% | 18.069.330,00 |
| 13.11.2025 | 3,43 | 3,49 | 3,20 | 3,26 | -8,17% | 15.297.983,00 |
| 12.11.2025 | 3,67 | 3,81 | 3,50 | 3,55 | -2,20% | 15.539.979,00 |
| 11.11.2025 | 3,74 | 3,75 | 3,55 | 3,63 | -4,47% | 15.149.375,00 |
| 10.11.2025 | 4,08 | 4,11 | 3,64 | 3,80 | 1,60% | 21.922.160,00 |
| 07.11.2025 | 3,50 | 3,75 | 3,40 | 3,74 | 0,54% | 23.591.632,00 |
| 06.11.2025 | 4,01 | 4,02 | 3,70 | 3,72 | -7,69% | 20.717.536,00 |
| 05.11.2025 | 4,18 | 4,19 | 4,02 | 4,03 | -0,49% | 15.677.264,00 |
| 04.11.2025 | 4,07 | 4,32 | 3,98 | 4,05 | -8,78% | 28.300.890,00 |
| 03.11.2025 | 4,81 | 4,87 | 4,34 | 4,44 | -7,88% | 23.892.384,00 |
| 31.10.2025 | 5,05 | 5,18 | 4,64 | 4,82 | -2,63% | 20.070.483,00 |
| 30.10.2025 | 4,92 | 5,05 | 4,68 | 4,95 | -2,37% | 19.046.430,00 |
| 29.10.2025 | 5,20 | 5,30 | 4,84 | 5,07 | -3,61% | 31.863.189,00 |
| 28.10.2025 | 5,87 | 6,18 | 5,24 | 5,26 | -10,39% | 49.525.248,00 |
| 27.10.2025 | 6,36 | 6,42 | 5,86 | 5,87 | -3,45% | 37.551.910,00 |
| 24.10.2025 | 5,53 | 6,14 | 5,52 | 6,08 | 12,18% | 36.057.732,00 |
| 23.10.2025 | 5,12 | 5,54 | 5,00 | 5,42 | 7,11% | 27.000.526,00 |
| 22.10.2025 | 5,31 | 5,36 | 4,69 | 5,06 | -10,12% | 42.551.690,00 |
| 21.10.2025 | 5,49 | 5,97 | 5,26 | 5,63 | 1,26% | 43.250.632,00 |
| 20.10.2025 | 5,66 | 5,73 | 5,28 | 5,56 | 2,21% | 39.526.586,00 |
| 17.10.2025 | 5,41 | 5,61 | 5,21 | 5,44 | -4,06% | 31.253.269,00 |
| 16.10.2025 | 6,26 | 6,27 | 5,59 | 5,67 | -7,95% | 53.987.157,00 |
| 15.10.2025 | 6,90 | 7,00 | 5,86 | 6,16 | -8,47% | 101.932.667,00 |
| 14.10.2025 | 6,28 | 7,05 | 5,93 | 6,73 | 4,34% | 106.256.632,00 |
| 13.10.2025 | 6,15 | 6,72 | 5,98 | 6,45 | 8,95% | 50.277.097,00 |
| 10.10.2025 | 6,50 | 6,80 | 5,89 | 5,92 | -9,34% | 54.285.588,00 |
| 09.10.2025 | 6,67 | 7,18 | 6,28 | 6,53 | -4,11% | 54.806.867,00 |
| 08.10.2025 | 7,09 | 7,34 | 6,55 | 6,81 | -3,54% | 61.801.070,00 |
| 07.10.2025 | 6,56 | 7,43 | 6,40 | 7,06 | 7,29% | 86.833.347,00 |
| 06.10.2025 | 6,76 | 7,12 | 6,38 | 6,58 | 6,56% | 79.734.052,00 |
| 03.10.2025 | 5,16 | 6,29 | 5,03 | 6,18 | 19,67% | 5.112.992,00 |
| 02.10.2025 | 4,88 | 5,26 | 4,73 | 5,16 | 8,40% | 51.263.267,00 |
| 01.10.2025 | 4,20 | 4,81 | 4,13 | 4,76 | 10,96% | 48.282.983,00 |
| 30.09.2025 | 4,02 | 4,31 | 3,85 | 4,29 | 4,63% | 51.088.092,00 |
| 29.09.2025 | 4,46 | 4,59 | 4,06 | 4,10 | -2,38% | 55.185.464,00 |
| 26.09.2025 | 4,24 | 4,30 | 3,92 | 4,20 | 2,69% | 38.614.081,00 |
| 25.09.2025 | 4,14 | 4,30 | 3,97 | 4,09 | -7,26% | 35.801.403,00 |
| 24.09.2025 | 5,07 | 5,15 | 4,37 | 4,41 | -9,45% | 48.837.233,00 |
| 23.09.2025 | 5,61 | 5,71 | 4,77 | 4,87 | -12,09% | 63.760.010,00 |
| 22.09.2025 | 4,44 | 5,57 | 4,36 | 5,54 | 24,49% | 75.824.226,00 |
| 19.09.2025 | 4,70 | 4,95 | 4,32 | 4,45 | -0,89% | 60.753.461,00 |
| 18.09.2025 | 4,23 | 4,65 | 4,10 | 4,49 | 12,81% | 45.894.369,00 |
| 17.09.2025 | 3,87 | 4,24 | 3,72 | 3,98 | 2,84% | 50.577.963,00 |
| 16.09.2025 | 3,95 | 4,25 | 3,68 | 3,87 | -0,51% | 51.788.896,00 |
| 15.09.2025 | 3,43 | 3,97 | 3,36 | 3,89 | 18,42% | 74.234.315,00 |
| 12.09.2025 | 3,30 | 3,49 | 3,20 | 3,29 | 2,02% | 34.779.483,00 |
| 11.09.2025 | 2,90 | 3,35 | 2,86 | 3,22 | 12,59% | 45.894.697,00 |
| 10.09.2025 | 3,05 | 3,06 | 2,79 | 2,86 | -5,92% | 20.932.141,00 |
| 09.09.2025 | 2,98 | 3,08 | 2,86 | 3,04 | 2,01% | 21.414.514,00 |
| 08.09.2025 | 2,57 | 2,99 | 2,57 | 2,98 | 17,79% | 37.863.167,00 |
| 05.09.2025 | 2,61 | 2,67 | 2,37 | 2,53 | -0,39% | 27.245.388,00 |
| 04.09.2025 | 2,65 | 2,69 | 2,51 | 2,54 | -5,05% | 19.585.420,00 |
| 03.09.2025 | 2,92 | 2,95 | 2,63 | 2,68 | -7,44% | 25.485.921,00 |
| 02.09.2025 | 2,82 | 3,09 | 2,75 | 2,89 | -5,09% | 29.630.687,00 |
| 29.08.2025 | 3,41 | 3,59 | 3,01 | 3,05 | -1,62% | 50.831.444,00 |
| 28.08.2025 | 3,02 | 3,30 | 2,97 | 3,10 | -6,50% | 49.148.788,00 |
| 27.08.2025 | 3,15 | 3,88 | 3,04 | 3,31 | 5,08% | 125.124.842,00 |
| 26.08.2025 | 2,51 | 3,24 | 2,38 | 3,15 | 32,35% | 95.940.457,00 |
| 25.08.2025 | 2,18 | 2,57 | 2,08 | 2,38 | 13,88% | 64.798.907,00 |
| 22.08.2025 | 2,00 | 2,11 | 1,99 | 2,09 | 5,03% | 7.283.425,00 |
| 21.08.2025 | 1,99 | 2,01 | 1,94 | 1,99 | -0,50% | 4.336.648,00 |
| 20.08.2025 | 2,00 | 2,05 | 1,90 | 2,00 | -1,48% | 7.175.348,00 |
| 19.08.2025 | 2,25 | 2,25 | 1,98 | 2,03 | -8,14% | 11.891.922,00 |
| 18.08.2025 | 2,20 | 2,25 | 2,10 | 2,21 | 0,00% | 6.789.204,00 |
| 15.08.2025 | 2,26 | 2,33 | 2,14 | 2,21 | -2,21% | 8.980.390,00 |
| 14.08.2025 | 2,06 | 2,27 | 2,05 | 2,26 | 5,12% | 14.091.014,00 |
| 13.08.2025 | 2,19 | 2,21 | 2,04 | 2,15 | 1,42% | 11.794.597,00 |
| 12.08.2025 | 2,08 | 2,15 | 1,93 | 2,12 | 0,47% | 14.230.279,00 |
| 11.08.2025 | 1,87 | 2,11 | 1,86 | 2,11 | 15,30% | 19.462.740,00 |
| 08.08.2025 | 1,86 | 1,87 | 1,81 | 1,83 | -0,54% | 4.016.597,00 |
| 07.08.2025 | 1,89 | 1,91 | 1,82 | 1,84 | -1,08% | 3.784.453,00 |
| 06.08.2025 | 1,92 | 1,92 | 1,84 | 1,86 | -3,63% | 3.503.656,00 |
| 05.08.2025 | 1,90 | 1,95 | 1,86 | 1,93 | 1,58% | 2.980.379,00 |
| 04.08.2025 | 1,85 | 1,91 | 1,83 | 1,90 | 4,40% | 3.034.829,00 |
| 01.08.2025 | 1,82 | 1,86 | 1,78 | 1,82 | -4,21% | 5.971.060,00 |
| 31.07.2025 | 1,92 | 2,03 | 1,90 | 1,90 | 1,06% | 6.673.164,00 |
| 30.07.2025 | 1,90 | 1,94 | 1,85 | 1,88 | -0,79% | 3.941.652,00 |
| 29.07.2025 | 1,97 | 2,00 | 1,85 | 1,90 | -3,81% | 7.083.298,00 |
| 28.07.2025 | 2,06 | 2,09 | 1,93 | 1,97 | -1,99% | 8.246.033,00 |
| 25.07.2025 | 2,05 | 2,06 | 1,99 | 2,01 | -2,43% | 6.848.320,00 |
| 24.07.2025 | 2,18 | 2,18 | 2,05 | 2,06 | -4,63% | 9.234.479,00 |
| 23.07.2025 | 2,24 | 2,33 | 2,05 | 2,16 | 5,88% | 26.127.377,00 |
| 22.07.2025 | 2,08 | 2,08 | 1,91 | 2,04 | -2,39% | 7.901.306,00 |
| 21.07.2025 | 2,06 | 2,16 | 2,01 | 2,09 | 5,03% | 15.258.445,00 |
| 18.07.2025 | 2,04 | 2,07 | 1,97 | 1,99 | -1,00% | 9.065.764,00 |
| 17.07.2025 | 1,95 | 2,11 | 1,93 | 2,01 | 5,24% | 17.043.056,00 |
| 16.07.2025 | 1,80 | 1,92 | 1,79 | 1,91 | 10,40% | 9.606.738,00 |