2,210$
-2,21%
Echtzeit-Aktienkurs Richtech Robotics Inc
Bid:
Ask:
Aktienkurse zur Richtech Robotics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.07.2025 | 1,83 | 1,84 | 1,73 | 1,73 | -5,46% | 4.950.061,00 |
| 14.07.2025 | 1,81 | 1,85 | 1,80 | 1,83 | 0,55% | 3.544.158,00 |
| 11.07.2025 | 1,86 | 1,87 | 1,78 | 1,82 | -2,67% | 6.806.335,00 |
| 10.07.2025 | 1,88 | 1,91 | 1,83 | 1,87 | -1,58% | 5.232.213,00 |
| 09.07.2025 | 1,91 | 1,93 | 1,84 | 1,90 | -0,52% | 5.457.425,00 |
| 08.07.2025 | 1,88 | 1,91 | 1,86 | 1,91 | 2,69% | 5.142.019,00 |
| 07.07.2025 | 1,95 | 1,96 | 1,83 | 1,86 | -5,10% | 6.963.949,00 |
| 03.07.2025 | 2,03 | 2,04 | 1,94 | 1,96 | -2,97% | 4.398.334,00 |
| 02.07.2025 | 1,92 | 2,03 | 1,92 | 2,02 | 3,86% | 5.459.731,00 |
| 01.07.2025 | 1,95 | 1,98 | 1,87 | 1,95 | -0,67% | 5.491.429,00 |
| 30.06.2025 | 2,00 | 2,04 | 1,94 | 1,96 | 0,93% | 6.991.278,00 |
| 27.06.2025 | 2,18 | 2,19 | 1,91 | 1,94 | -5,83% | 25.229.770,00 |
| 26.06.2025 | 1,99 | 2,08 | 1,97 | 2,06 | 8,42% | 8.420.638,00 |
| 25.06.2025 | 2,00 | 2,05 | 1,88 | 1,90 | -2,06% | 7.009.893,00 |
| 24.06.2025 | 1,84 | 1,98 | 1,83 | 1,94 | 8,99% | 8.092.383,00 |
| 23.06.2025 | 1,76 | 1,81 | 1,71 | 1,78 | -0,56% | 6.767.493,00 |
| 20.06.2025 | 1,88 | 1,92 | 1,79 | 1,79 | -4,28% | 9.088.019,00 |
| 18.06.2025 | 1,89 | 1,97 | 1,87 | 1,87 | -1,58% | 6.421.056,00 |
| 17.06.2025 | 2,00 | 2,00 | 1,90 | 1,90 | -6,40% | 5.834.584,00 |
| 16.06.2025 | 1,91 | 2,04 | 1,90 | 2,03 | 7,98% | 7.504.333,00 |
| 13.06.2025 | 1,95 | 1,98 | 1,87 | 1,88 | -5,53% | 9.223.819,00 |
| 12.06.2025 | 2,04 | 2,06 | 1,97 | 1,99 | -1,97% | 9.752.811,00 |
| 11.06.2025 | 2,26 | 2,26 | 2,01 | 2,03 | -7,73% | 19.074.281,00 |
| 10.06.2025 | 2,40 | 2,42 | 2,18 | 2,20 | -7,56% | 16.255.373,00 |
| 09.06.2025 | 2,42 | 2,53 | 2,36 | 2,38 | 0,85% | 13.650.340,00 |
| 06.06.2025 | 2,39 | 2,50 | 2,31 | 2,36 | 0,85% | 14.915.749,00 |
| 05.06.2025 | 2,42 | 2,62 | 2,30 | 2,34 | -3,31% | 21.425.833,00 |
| 04.06.2025 | 2,33 | 2,46 | 2,27 | 2,42 | 4,76% | 10.294.460,00 |
| 03.06.2025 | 2,47 | 2,52 | 2,28 | 2,31 | -3,75% | 12.745.656,00 |
| 02.06.2025 | 2,38 | 2,55 | 2,31 | 2,40 | 3,90% | 14.626.599,00 |
| 30.05.2025 | 2,47 | 2,47 | 2,20 | 2,31 | -9,06% | 18.777.393,00 |
| 29.05.2025 | 2,82 | 2,82 | 2,53 | 2,54 | 0,40% | 20.786.587,00 |
| 28.05.2025 | 2,90 | 2,90 | 2,51 | 2,53 | -11,23% | 24.179.239,00 |
| 27.05.2025 | 2,26 | 2,87 | 2,25 | 2,85 | 29,55% | 29.380.902,00 |
| 23.05.2025 | 2,25 | 2,32 | 2,19 | 2,20 | -4,76% | 7.063.527,00 |
| 22.05.2025 | 2,16 | 2,39 | 2,13 | 2,31 | 7,44% | 9.400.200,00 |
| 21.05.2025 | 2,33 | 2,39 | 2,12 | 2,15 | -8,12% | 9.766.838,00 |
| 20.05.2025 | 2,37 | 2,51 | 2,30 | 2,34 | 0,86% | 10.688.973,00 |
| 19.05.2025 | 2,32 | 2,40 | 2,24 | 2,32 | -10,08% | 9.469.976,00 |
| 16.05.2025 | 2,23 | 2,60 | 2,22 | 2,58 | 17,54% | 14.498.483,00 |
| 15.05.2025 | 2,20 | 2,24 | 2,08 | 2,20 | -8,92% | 10.991.439,00 |
| 14.05.2025 | 2,46 | 2,56 | 2,30 | 2,41 | 6,17% | 14.573.523,00 |
| 13.05.2025 | 2,11 | 2,30 | 2,05 | 2,27 | 8,61% | 10.117.175,00 |
| 12.05.2025 | 2,10 | 2,13 | 2,04 | 2,09 | 6,09% | 6.897.565,00 |
| 09.05.2025 | 2,06 | 2,07 | 1,94 | 1,97 | -3,90% | 6.319.226,00 |
| 08.05.2025 | 2,11 | 2,11 | 2,01 | 2,05 | -0,97% | 5.190.100,00 |
| 07.05.2025 | 2,13 | 2,21 | 2,06 | 2,07 | -1,90% | 3.912.412,00 |
| 06.05.2025 | 2,03 | 2,11 | 2,00 | 2,11 | 1,93% | 2.988.753,00 |
| 05.05.2025 | 2,18 | 2,40 | 2,05 | 2,07 | -5,05% | 11.428.163,00 |
| 02.05.2025 | 2,03 | 2,18 | 2,02 | 2,18 | 9,00% | 4.938.516,00 |
| 01.05.2025 | 2,02 | 2,06 | 1,97 | 2,00 | 1,52% | 3.484.678,00 |
| 30.04.2025 | 2,00 | 2,01 | 1,90 | 1,97 | -4,83% | 4.585.486,00 |
| 29.04.2025 | 2,19 | 2,21 | 2,07 | 2,07 | -5,48% | 3.075.731,00 |
| 28.04.2025 | 2,29 | 2,34 | 2,08 | 2,19 | -2,23% | 5.185.849,00 |
| 25.04.2025 | 2,20 | 2,33 | 2,11 | 2,24 | 1,82% | 5.901.795,00 |
| 24.04.2025 | 2,00 | 2,24 | 1,99 | 2,20 | 10,00% | 7.019.428,00 |
| 23.04.2025 | 1,88 | 2,00 | 1,88 | 2,00 | 10,50% | 5.028.341,00 |
| 22.04.2025 | 1,85 | 1,87 | 1,79 | 1,81 | -0,55% | 2.465.626,00 |
| 21.04.2025 | 1,85 | 1,86 | 1,76 | 1,82 | -5,21% | 3.336.390,00 |
| 17.04.2025 | 1,90 | 1,94 | 1,87 | 1,92 | 1,59% | 1.904.869,00 |
| 16.04.2025 | 1,95 | 2,06 | 1,84 | 1,89 | -5,50% | 3.424.542,00 |
| 15.04.2025 | 1,98 | 2,07 | 1,93 | 2,00 | 0,00% | 3.141.606,00 |
| 14.04.2025 | 2,01 | 2,17 | 1,96 | 2,00 | 2,04% | 7.070.026,00 |
| 11.04.2025 | 1,90 | 1,99 | 1,84 | 1,96 | 9,50% | 5.258.032,00 |
| 10.04.2025 | 1,92 | 1,95 | 1,78 | 1,79 | -6,28% | 3.809.317,00 |
| 09.04.2025 | 1,78 | 1,95 | 1,69 | 1,91 | 9,77% | 6.686.230,00 |
| 08.04.2025 | 2,02 | 2,09 | 1,70 | 1,74 | -9,38% | 7.466.879,00 |
| 07.04.2025 | 1,73 | 2,03 | 1,71 | 1,92 | 1,59% | 8.077.249,00 |
| 04.04.2025 | 1,88 | 1,93 | 1,73 | 1,89 | -4,55% | 5.624.162,00 |
| 03.04.2025 | 1,73 | 2,05 | 1,72 | 1,98 | 4,76% | 9.045.889,00 |
| 02.04.2025 | 1,96 | 2,02 | 1,87 | 1,89 | -6,90% | 6.741.518,00 |
| 01.04.2025 | 1,98 | 2,14 | 1,92 | 2,03 | 2,53% | 7.826.702,00 |
| 31.03.2025 | 1,79 | 2,07 | 1,76 | 1,98 | 4,21% | 7.067.601,00 |
| 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 |