12,730€
3,92%
Echtzeit-Aktienkurs Richardson Electronics Ltd
Bid:
Ask:
Aktienkurse zur Richardson Electronics Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 12,31 | 12,50 | 12,31 | 12,50 | 2,04% | - |
| 27.02.2025 | 12,41 | 12,41 | 12,25 | 12,25 | -0,97% | - |
| 26.02.2025 | 12,26 | 12,37 | 12,26 | 12,37 | 1,23% | - |
| 25.02.2025 | 12,20 | 12,22 | 12,20 | 12,22 | 0,66% | - |
| 24.02.2025 | 12,25 | 12,27 | 12,14 | 12,14 | -3,04% | - |
| 21.02.2025 | 12,52 | 12,52 | 12,52 | 12,52 | -1,57% | - |
| 20.02.2025 | 12,72 | 12,72 | 12,72 | 12,72 | -0,47% | - |
| 19.02.2025 | 12,79 | 12,79 | 12,78 | 12,78 | 0,71% | - |
| 18.02.2025 | 12,58 | 12,69 | 12,58 | 12,69 | 1,44% | - |
| 17.02.2025 | 12,53 | 12,53 | 12,51 | 12,51 | 0,56% | - |
| 14.02.2025 | 12,35 | 12,44 | 12,35 | 12,44 | 1,22% | - |
| 13.02.2025 | 12,29 | 12,29 | 12,29 | 12,29 | -2,61% | - |
| 12.02.2025 | 12,62 | 12,62 | 12,62 | 12,62 | -0,39% | - |
| 11.02.2025 | 12,43 | 12,67 | 12,43 | 12,67 | 1,77% | - |
| 10.02.2025 | 12,45 | 12,45 | 12,45 | 12,45 | 0,32% | - |
| 07.02.2025 | 12,35 | 12,41 | 12,35 | 12,41 | -0,64% | 8,00 |
| 06.02.2025 | 12,49 | 12,49 | 12,49 | 12,49 | 0,16% | - |
| 05.02.2025 | 12,56 | 12,56 | 12,47 | 12,47 | -1,11% | - |
| 04.02.2025 | 12,43 | 12,61 | 12,43 | 12,61 | 1,04% | - |
| 03.02.2025 | 12,56 | 12,56 | 12,48 | 12,48 | -0,48% | - |
| 31.01.2025 | 12,35 | 12,54 | 12,35 | 12,54 | 0,08% | - |
| 30.01.2025 | 12,53 | 12,53 | 12,53 | 12,53 | 0,72% | - |
| 29.01.2025 | 12,46 | 12,46 | 12,44 | 12,44 | -0,80% | - |
| 28.01.2025 | 12,56 | 12,56 | 12,54 | 12,54 | -1,95% | - |
| 27.01.2025 | 12,79 | 12,79 | 12,79 | 12,79 | 3,73% | - |
| 24.01.2025 | 12,55 | 12,55 | 12,33 | 12,33 | -1,83% | - |
| 23.01.2025 | 12,79 | 12,79 | 12,55 | 12,56 | -1,95% | - |
| 22.01.2025 | 12,96 | 12,96 | 12,81 | 12,81 | -0,39% | - |
| 21.01.2025 | 12,93 | 12,93 | 12,86 | 12,86 | -0,85% | - |
| 20.01.2025 | 12,97 | 12,97 | 12,97 | 12,97 | -0,23% | - |
| 17.01.2025 | 12,88 | 13,00 | 12,88 | 13,00 | 0,93% | - |
| 16.01.2025 | 12,78 | 12,88 | 12,78 | 12,88 | 1,34% | - |
| 15.01.2025 | 12,27 | 12,71 | 12,27 | 12,71 | 4,18% | - |
| 14.01.2025 | 11,86 | 12,20 | 11,86 | 12,20 | -2,56% | - |
| 13.01.2025 | 12,52 | 12,52 | 12,52 | 12,52 | -0,24% | - |
| 10.01.2025 | 12,30 | 12,55 | 12,30 | 12,55 | 2,62% | - |
| 09.01.2025 | 12,27 | 12,27 | 12,23 | 12,23 | -0,49% | - |
| 08.01.2025 | 13,20 | 13,20 | 12,29 | 12,29 | -11,65% | - |
| 07.01.2025 | 14,07 | 14,07 | 13,91 | 13,91 | 1,83% | - |
| 06.01.2025 | 13,66 | 13,66 | 13,66 | 13,66 | 0,59% | - |
| 03.01.2025 | 13,58 | 13,58 | 13,58 | 13,58 | 0,37% | - |
| 02.01.2025 | 13,38 | 13,53 | 13,38 | 13,53 | 3,44% | - |
| 30.12.2024 | 13,08 | 13,08 | 13,08 | 13,08 | -0,76% | - |
| 27.12.2024 | 13,53 | 13,53 | 13,18 | 13,18 | 0,69% | - |
| 23.12.2024 | 13,29 | 13,29 | 13,09 | 13,09 | 0,85% | - |
| 20.12.2024 | 12,95 | 12,98 | 12,95 | 12,98 | -1,07% | - |
| 19.12.2024 | 13,77 | 13,77 | 13,12 | 13,12 | -4,93% | - |
| 18.12.2024 | 13,60 | 13,80 | 13,60 | 13,80 | 1,40% | - |
| 17.12.2024 | 13,30 | 13,61 | 13,30 | 13,61 | 2,41% | - |
| 16.12.2024 | 13,29 | 13,29 | 13,29 | 13,29 | 0,15% | - |
| 13.12.2024 | 13,26 | 13,27 | 13,26 | 13,27 | 0,15% | - |
| 12.12.2024 | 13,49 | 13,49 | 13,25 | 13,25 | -3,28% | - |
| 11.12.2024 | 13,57 | 13,70 | 13,57 | 13,70 | 1,63% | - |
| 10.12.2024 | 13,34 | 13,48 | 13,34 | 13,48 | 1,20% | - |
| 09.12.2024 | 13,06 | 13,32 | 13,06 | 13,32 | 1,91% | - |
| 06.12.2024 | 13,07 | 13,07 | 13,07 | 13,07 | -0,53% | - |
| 05.12.2024 | 13,66 | 13,66 | 13,14 | 13,14 | -3,67% | - |
| 04.12.2024 | 13,56 | 13,64 | 13,56 | 13,64 | 0,96% | - |
| 03.12.2024 | 13,69 | 13,69 | 13,51 | 13,51 | -1,24% | - |
| 02.12.2024 | 13,18 | 13,68 | 13,18 | 13,68 | 3,95% | - |
| 29.11.2024 | 13,38 | 13,38 | 13,16 | 13,16 | -1,28% | - |
| 28.11.2024 | 13,38 | 13,38 | 13,33 | 13,33 | 0,00% | - |
| 27.11.2024 | 13,24 | 13,33 | 13,24 | 13,33 | 0,00% | - |
| 26.11.2024 | 13,29 | 13,33 | 13,29 | 13,33 | -1,33% | - |
| 25.11.2024 | 13,51 | 13,51 | 13,51 | 13,51 | 0,45% | - |
| 22.11.2024 | 13,28 | 13,45 | 13,28 | 13,45 | 1,20% | - |
| 21.11.2024 | 13,21 | 13,29 | 13,21 | 13,29 | 0,76% | - |
| 20.11.2024 | 12,96 | 13,19 | 12,96 | 13,19 | 2,65% | - |
| 19.11.2024 | 12,81 | 12,85 | 12,81 | 12,85 | -0,77% | - |
| 18.11.2024 | 12,95 | 12,95 | 12,95 | 12,95 | -0,54% | - |
| 15.11.2024 | 13,14 | 13,14 | 13,02 | 13,02 | -1,21% | - |
| 14.11.2024 | 13,07 | 13,18 | 13,07 | 13,18 | -0,08% | - |
| 13.11.2024 | 13,38 | 13,38 | 13,19 | 13,19 | -1,93% | - |
| 12.11.2024 | 13,41 | 13,45 | 13,41 | 13,45 | -0,81% | - |
| 11.11.2024 | 13,47 | 13,56 | 13,47 | 13,56 | 0,97% | 200,00 |
| 08.11.2024 | 13,29 | 13,43 | 13,29 | 13,43 | 0,83% | - |
| 07.11.2024 | 13,60 | 13,60 | 13,32 | 13,32 | 1,06% | - |
| 06.11.2024 | 13,18 | 13,18 | 13,18 | 13,18 | 5,02% | - |
| 05.11.2024 | 12,55 | 12,55 | 12,55 | 12,55 | -0,71% | - |
| 04.11.2024 | 12,49 | 12,64 | 12,49 | 12,64 | 1,44% | - |
| 01.11.2024 | 12,42 | 12,46 | 12,42 | 12,46 | 10,66% | - |
| 31.10.2024 | 12,42 | 12,42 | 11,26 | 11,26 | -10,78% | 200,00 |
| 30.10.2024 | 12,66 | 12,66 | 12,62 | 12,62 | -1,10% | - |
| 29.10.2024 | 12,89 | 12,89 | 12,76 | 12,76 | -2,07% | - |
| 28.10.2024 | 12,89 | 13,03 | 12,89 | 13,03 | 3,58% | - |
| 25.10.2024 | 12,58 | 12,58 | 12,58 | 12,58 | 0,16% | - |
| 24.10.2024 | 12,60 | 12,60 | 12,56 | 12,56 | -0,08% | - |
| 23.10.2024 | 12,48 | 12,57 | 12,48 | 12,57 | -0,08% | - |
| 22.10.2024 | 12,49 | 12,58 | 12,49 | 12,58 | 0,64% | - |
| 21.10.2024 | 12,31 | 12,50 | 12,31 | 12,50 | 2,21% | - |
| 18.10.2024 | 12,23 | 12,23 | 12,23 | 12,23 | -0,41% | - |
| 17.10.2024 | 12,27 | 12,28 | 12,27 | 12,28 | -0,57% | - |
| 16.10.2024 | 11,72 | 12,35 | 11,72 | 12,35 | 3,87% | - |
| 15.10.2024 | 11,89 | 11,89 | 11,89 | 11,89 | 0,25% | - |
| 14.10.2024 | 12,25 | 12,25 | 11,86 | 11,86 | 4,86% | - |
| 11.10.2024 | 11,31 | 11,31 | 11,31 | 11,31 | -0,09% | - |
| 10.10.2024 | 11,72 | 11,72 | 11,32 | 11,32 | -2,75% | - |
| 09.10.2024 | 11,19 | 11,64 | 11,19 | 11,64 | 3,84% | - |
| 08.10.2024 | 11,36 | 11,36 | 11,21 | 11,21 | -0,88% | - |
| 07.10.2024 | 10,99 | 11,31 | 10,99 | 11,31 | 5,11% | - |