8,143€
1,81%
Echtzeit-Aktienkurs Richardson Electronics Ltd
Bid:
Ask:
Aktienkurse zur Richardson Electronics Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 7,74 | 7,99 | 7,74 | 7,99 | 2,97% | - |
| 05.06.2025 | 7,81 | 7,81 | 7,76 | 7,76 | -0,58% | - |
| 04.06.2025 | 7,84 | 7,84 | 7,80 | 7,80 | 0,19% | - |
| 03.06.2025 | 7,49 | 7,79 | 7,49 | 7,79 | 4,43% | - |
| 02.06.2025 | 7,68 | 7,68 | 7,46 | 7,46 | -4,12% | - |
| 30.05.2025 | 7,93 | 7,93 | 7,78 | 7,78 | -1,21% | - |
| 29.05.2025 | 7,88 | 7,88 | 7,87 | 7,87 | 0,70% | - |
| 28.05.2025 | 7,99 | 7,99 | 7,82 | 7,82 | -0,95% | - |
| 27.05.2025 | 7,76 | 7,89 | 7,76 | 7,89 | 2,07% | - |
| 26.05.2025 | 7,73 | 7,73 | 7,73 | 7,73 | 0,59% | - |
| 23.05.2025 | 7,96 | 7,96 | 7,69 | 7,69 | -4,65% | 50,00 |
| 22.05.2025 | 7,96 | 8,06 | 7,96 | 8,06 | 2,03% | - |
| 21.05.2025 | 8,06 | 8,06 | 7,90 | 7,90 | -3,07% | - |
| 20.05.2025 | 8,03 | 8,15 | 8,03 | 8,15 | 0,80% | - |
| 19.05.2025 | 8,26 | 8,26 | 8,09 | 8,09 | -3,58% | - |
| 16.05.2025 | 8,39 | 8,39 | 8,39 | 8,39 | 2,63% | - |
| 15.05.2025 | 7,94 | 8,17 | 7,94 | 8,17 | 2,06% | - |
| 14.05.2025 | 8,14 | 8,14 | 8,01 | 8,01 | -1,66% | - |
| 13.05.2025 | 8,20 | 8,20 | 8,14 | 8,14 | -0,91% | - |
| 12.05.2025 | 7,85 | 8,22 | 7,85 | 8,22 | 5,12% | - |
| 09.05.2025 | 7,70 | 7,82 | 7,70 | 7,82 | 0,77% | - |
| 08.05.2025 | 7,67 | 7,76 | 7,67 | 7,76 | 2,92% | - |
| 07.05.2025 | 7,58 | 7,58 | 7,54 | 7,54 | 0,00% | - |
| 06.05.2025 | 7,75 | 7,75 | 7,54 | 7,54 | -3,27% | - |
| 05.05.2025 | 7,67 | 7,79 | 7,67 | 7,79 | 0,71% | - |
| 02.05.2025 | 7,54 | 7,74 | 7,54 | 7,74 | 3,90% | - |
| 30.04.2025 | 7,36 | 7,45 | 7,36 | 7,45 | 0,68% | - |
| 29.04.2025 | 7,50 | 7,50 | 7,40 | 7,40 | -1,00% | - |
| 28.04.2025 | 7,58 | 7,58 | 7,47 | 7,47 | -0,86% | - |
| 25.04.2025 | 7,81 | 8,20 | 7,54 | 7,54 | -1,37% | 100,00 |
| 24.04.2025 | 7,39 | 7,64 | 7,39 | 7,64 | 2,14% | - |
| 23.04.2025 | 7,51 | 7,51 | 7,48 | 7,48 | 2,05% | - |
| 22.04.2025 | 7,03 | 7,60 | 7,03 | 7,33 | 1,24% | 330,00 |
| 17.04.2025 | 7,35 | 7,35 | 7,24 | 7,24 | 0,56% | - |
| 16.04.2025 | 6,99 | 7,20 | 6,99 | 7,20 | 2,64% | - |
| 15.04.2025 | 7,15 | 7,15 | 7,02 | 7,02 | -2,70% | - |
| 14.04.2025 | 7,04 | 7,21 | 7,04 | 7,21 | 4,04% | - |
| 11.04.2025 | 7,12 | 7,26 | 6,93 | 6,93 | -20,85% | 500,00 |
| 10.04.2025 | 8,76 | 8,76 | 8,76 | 8,76 | 0,86% | - |
| 09.04.2025 | 7,97 | 8,68 | 7,97 | 8,68 | 7,69% | - |
| 08.04.2025 | 8,59 | 8,59 | 8,06 | 8,06 | -3,42% | - |
| 07.04.2025 | 8,30 | 8,35 | 8,12 | 8,35 | -4,57% | 80,00 |
| 04.04.2025 | 8,96 | 8,96 | 8,75 | 8,75 | -3,53% | - |
| 03.04.2025 | 9,58 | 9,58 | 9,07 | 9,07 | -8,25% | - |
| 02.04.2025 | 9,90 | 9,90 | 9,88 | 9,88 | -0,50% | - |
| 01.04.2025 | 10,16 | 10,16 | 9,93 | 9,93 | -1,88% | - |
| 31.03.2025 | 9,92 | 10,12 | 9,92 | 10,12 | 2,53% | 300,00 |
| 28.03.2025 | 10,41 | 10,41 | 9,87 | 9,87 | -5,64% | - |
| 27.03.2025 | 10,68 | 10,68 | 10,46 | 10,46 | -2,61% | - |
| 26.03.2025 | 10,99 | 10,99 | 10,74 | 10,74 | -2,89% | - |
| 25.03.2025 | 11,21 | 11,21 | 11,06 | 11,06 | 0,64% | - |
| 24.03.2025 | 10,99 | 10,99 | 10,99 | 10,99 | 0,09% | - |
| 21.03.2025 | 11,23 | 11,23 | 10,81 | 10,98 | -2,92% | 400,00 |
| 20.03.2025 | 11,41 | 11,41 | 11,31 | 11,31 | -1,05% | - |
| 19.03.2025 | 11,25 | 11,43 | 11,25 | 11,43 | 1,42% | - |
| 18.03.2025 | 11,32 | 11,32 | 11,27 | 11,27 | 0,63% | - |
| 17.03.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 14.03.2025 | 11,11 | 11,30 | 11,11 | 11,30 | 1,71% | - |
| 13.03.2025 | 11,45 | 11,45 | 11,11 | 11,11 | -3,39% | - |
| 12.03.2025 | 11,42 | 11,50 | 11,42 | 11,50 | 0,35% | - |
| 11.03.2025 | 11,43 | 11,46 | 11,43 | 11,46 | 0,70% | - |
| 10.03.2025 | 11,59 | 11,59 | 11,38 | 11,38 | -1,73% | - |
| 07.03.2025 | 11,59 | 11,59 | 11,58 | 11,58 | -0,52% | - |
| 06.03.2025 | 11,79 | 11,79 | 11,64 | 11,64 | -2,10% | - |
| 05.03.2025 | 12,20 | 12,20 | 11,89 | 11,89 | -2,62% | - |
| 04.03.2025 | 12,32 | 12,32 | 12,21 | 12,21 | -0,49% | - |
| 03.03.2025 | 12,51 | 12,51 | 12,27 | 12,27 | -1,84% | - |
| 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% | - |