13,815€
2,26%
Echtzeit-Aktienkurs Richardson Electronics Ltd
Bid:
Ask:
Aktienkurse zur Richardson Electronics Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 10,76 | 10,76 | 10,76 | 10,76 | 0,28% | - |
| 03.10.2024 | 10,76 | 10,76 | 10,73 | 10,73 | -0,92% | - |
| 02.10.2024 | 10,73 | 10,83 | 10,73 | 10,83 | -0,64% | - |
| 01.10.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -0,18% | - |
| 30.09.2024 | 10,92 | 10,92 | 10,92 | 10,92 | 0,37% | - |
| 27.09.2024 | 10,67 | 10,88 | 10,67 | 10,88 | 1,87% | - |
| 26.09.2024 | 10,61 | 10,68 | 10,61 | 10,68 | 0,38% | - |
| 25.09.2024 | 10,46 | 10,64 | 10,46 | 10,64 | 0,19% | - |
| 24.09.2024 | 10,47 | 10,62 | 10,47 | 10,62 | 0,00% | - |
| 23.09.2024 | 10,62 | 10,62 | 10,62 | 10,62 | -1,30% | - |
| 20.09.2024 | 10,78 | 10,78 | 10,76 | 10,76 | 1,32% | - |
| 19.09.2024 | 10,62 | 10,62 | 10,62 | 10,62 | 0,85% | - |
| 18.09.2024 | 10,53 | 10,53 | 10,53 | 10,53 | -0,47% | - |
| 17.09.2024 | 10,32 | 10,58 | 10,32 | 10,58 | 2,03% | - |
| 16.09.2024 | 10,43 | 10,43 | 10,37 | 10,37 | -1,14% | - |
| 13.09.2024 | 10,29 | 10,49 | 10,29 | 10,49 | 1,84% | - |
| 12.09.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,19% | - |
| 11.09.2024 | 10,27 | 10,28 | 10,27 | 10,28 | -1,15% | - |
| 10.09.2024 | 10,30 | 10,40 | 10,30 | 10,40 | 2,26% | - |
| 09.09.2024 | 10,17 | 10,17 | 10,17 | 10,17 | 0,30% | - |
| 06.09.2024 | 10,23 | 10,23 | 10,14 | 10,14 | -1,65% | - |
| 05.09.2024 | 10,29 | 10,31 | 10,29 | 10,31 | -0,10% | - |
| 04.09.2024 | 10,36 | 10,36 | 10,32 | 10,32 | -1,71% | - |
| 03.09.2024 | 10,53 | 10,53 | 10,50 | 10,50 | -0,19% | - |
| 02.09.2024 | 10,52 | 10,52 | 10,52 | 10,52 | -0,94% | - |
| 30.08.2024 | 10,67 | 10,67 | 10,62 | 10,62 | -0,84% | - |
| 29.08.2024 | 10,50 | 10,71 | 10,50 | 10,71 | 1,71% | - |
| 28.08.2024 | 10,52 | 10,53 | 10,52 | 10,53 | -0,47% | - |
| 27.08.2024 | 10,54 | 10,58 | 10,54 | 10,58 | -0,19% | - |
| 26.08.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -0,28% | - |
| 23.08.2024 | 10,33 | 10,63 | 10,33 | 10,63 | 2,21% | 65,00 |
| 22.08.2024 | 10,32 | 10,40 | 10,32 | 10,40 | 0,39% | - |
| 21.08.2024 | 10,31 | 10,36 | 10,31 | 10,36 | -0,29% | - |
| 20.08.2024 | 10,43 | 10,43 | 10,39 | 10,39 | -0,29% | - |
| 19.08.2024 | 10,26 | 10,42 | 10,26 | 10,42 | 0,97% | - |
| 16.08.2024 | 10,47 | 10,47 | 10,32 | 10,32 | 1,47% | - |
| 15.08.2024 | 10,17 | 10,17 | 10,17 | 10,17 | -0,39% | - |
| 14.08.2024 | 10,44 | 10,44 | 10,21 | 10,21 | -1,07% | - |
| 13.08.2024 | 10,32 | 10,32 | 10,32 | 10,32 | 1,18% | - |
| 12.08.2024 | 10,31 | 10,31 | 10,20 | 10,20 | -0,97% | - |
| 09.08.2024 | 10,17 | 10,30 | 10,17 | 10,30 | 5,05% | - |
| 08.08.2024 | 9,81 | 9,81 | 9,81 | 9,81 | -1,06% | - |
| 07.08.2024 | 9,83 | 9,91 | 9,83 | 9,91 | 1,12% | - |
| 06.08.2024 | 10,15 | 10,15 | 9,80 | 9,80 | -2,97% | - |
| 05.08.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -4,81% | - |
| 02.08.2024 | 10,61 | 10,61 | 10,61 | 10,61 | -1,12% | - |
| 01.08.2024 | 10,89 | 10,89 | 10,73 | 10,73 | -2,19% | - |
| 31.07.2024 | 11,03 | 11,03 | 10,97 | 10,97 | -0,81% | - |
| 30.07.2024 | 11,00 | 11,06 | 11,00 | 11,06 | 0,55% | - |
| 29.07.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 6,08% | - |
| 26.07.2024 | 10,37 | 10,37 | 10,37 | 10,37 | -0,29% | - |
| 25.07.2024 | 9,62 | 10,40 | 9,62 | 10,40 | 2,87% | - |
| 24.07.2024 | 10,38 | 10,38 | 10,11 | 10,11 | -4,35% | - |
| 23.07.2024 | 10,75 | 10,75 | 10,57 | 10,57 | 1,44% | - |
| 22.07.2024 | 10,42 | 10,42 | 10,42 | 10,42 | -2,34% | - |
| 19.07.2024 | 10,67 | 10,67 | 10,67 | 10,67 | -0,56% | - |
| 18.07.2024 | 11,21 | 11,21 | 10,73 | 10,73 | -4,03% | - |