6,220$
-7,58%
Echtzeit-Aktienkurs Richtech Robotics Inc
Bid:
Ask:
Aktienkurse zur Richtech Robotics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 6,93 | 7,11 | 5,86 | 6,15 | -8,62% | 4.081.871,00 |
| 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 |
| 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 |