7,163€
-18,19%
Echtzeit-Aktienkurs Richardson Electronics Ltd
Bid:
Ask:
Aktienkurse zur Richardson Electronics Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 7,26 | 7,39 | 6,81 | 7,05 | -19,47% | 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% | - |
| 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% | - |