1,910$
-2,05%
Echtzeit-Aktienkurs Richtech Robotics Inc
Bid:
Ask:
Aktienkurse zur Richtech Robotics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 1,98 | 1,99 | 1,88 | 1,91 | -2,46% | 615.079,00 |
| 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 |
| 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 |