6,375€
0,39%
Echtzeit-Aktienkurs RF Industries Ltd.
Bid:
Ask:
Aktienkurse zur RF Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 6,30 | 6,50 | 6,18 | 6,35 | 1,60% | - |
| 19.10.2026 | 6,28 | 6,48 | 6,20 | 6,25 | 0,40% | - |
| 16.10.2026 | 6,53 | 6,53 | 6,15 | 6,23 | -4,60% | - |
| 15.10.2026 | 6,53 | 6,58 | 6,25 | 6,53 | -0,76% | 14.135,00 |
| 14.10.2026 | 7,08 | 7,18 | 6,48 | 6,58 | -6,07% | - |
| 13.10.2026 | 7,18 | 7,20 | 6,95 | 7,00 | -2,78% | - |
| 12.10.2026 | 7,43 | 7,45 | 7,15 | 7,20 | -3,03% | - |
| 09.10.2026 | 7,45 | 7,65 | 7,35 | 7,43 | -0,67% | - |
| 08.10.2026 | 7,68 | 7,68 | 7,35 | 7,48 | -2,61% | - |
| 07.10.2026 | 7,70 | 7,75 | 7,35 | 7,68 | 0,99% | - |
| 06.10.2026 | 7,50 | 7,75 | 7,43 | 7,60 | 1,33% | - |
| 05.10.2026 | 7,50 | 7,68 | 7,38 | 7,50 | 0,67% | - |
| 02.10.2026 | 7,15 | 7,50 | 7,15 | 7,45 | 4,20% | - |
| 01.10.2026 | 6,98 | 7,20 | 6,95 | 7,15 | 2,88% | - |
| 30.09.2026 | 6,88 | 7,13 | 6,80 | 6,95 | 1,09% | - |
| 29.09.2026 | 6,98 | 7,20 | 6,85 | 6,88 | -1,43% | - |
| 28.09.2026 | 7,28 | 7,28 | 6,95 | 6,98 | -3,79% | - |
| 25.09.2026 | 7,30 | 7,48 | 7,18 | 7,25 | -0,68% | - |
| 24.09.2026 | 7,35 | 7,38 | 7,03 | 7,30 | -0,68% | - |
| 23.09.2026 | 7,38 | 7,43 | 7,18 | 7,35 | 2,08% | - |
| 22.09.2026 | 7,10 | 7,38 | 7,08 | 7,20 | 1,41% | - |
| 21.09.2026 | 6,98 | 7,30 | 6,98 | 7,10 | 1,79% | - |
| 18.09.2026 | 6,93 | 7,05 | 6,80 | 6,98 | 1,09% | - |
| 17.09.2026 | 7,15 | 7,40 | 6,85 | 6,90 | -3,50% | - |
| 16.09.2026 | 7,13 | 7,25 | 7,00 | 7,15 | 0,35% | - |
| 15.09.2026 | 7,85 | 7,90 | 6,95 | 7,13 | -9,24% | - |
| 14.09.2026 | 9,40 | 9,63 | 7,25 | 7,85 | -11,30% | 1.725,00 |
| 11.09.2026 | 8,80 | 9,10 | 8,70 | 8,85 | 1,72% | - |
| 10.09.2026 | 8,75 | 8,93 | 8,60 | 8,70 | -0,85% | - |
| 09.09.2026 | 9,08 | 9,20 | 8,70 | 8,78 | -3,31% | - |
| 08.09.2026 | 9,05 | 9,38 | 8,83 | 9,08 | 0,28% | - |
| 07.09.2026 | 9,05 | 9,05 | 9,00 | 9,05 | 0,28% | - |
| 04.09.2026 | 8,75 | 9,10 | 8,68 | 9,03 | 2,85% | - |
| 03.09.2026 | 8,68 | 8,85 | 8,43 | 8,78 | 1,15% | - |
| 02.09.2026 | 8,70 | 8,78 | 8,50 | 8,68 | -0,29% | - |
| 01.09.2026 | 9,08 | 9,10 | 8,63 | 8,70 | -3,87% | - |
| 31.08.2026 | 8,98 | 9,30 | 8,85 | 9,05 | 0,84% | - |
| 28.08.2026 | 9,33 | 9,33 | 8,95 | 8,98 | -3,75% | - |
| 27.08.2026 | 9,08 | 9,43 | 8,90 | 9,33 | 2,47% | - |
| 26.08.2026 | 9,20 | 9,28 | 9,00 | 9,10 | -0,82% | - |
| 25.08.2026 | 9,18 | 9,53 | 9,13 | 9,18 | 0,00% | - |
| 24.08.2026 | 9,58 | 9,78 | 8,98 | 9,18 | -3,42% | - |
| 21.08.2026 | 9,70 | 10,30 | 9,45 | 9,50 | -1,30% | - |
| 20.08.2026 | 10,00 | 10,13 | 9,50 | 9,63 | -3,99% | - |
| 19.08.2026 | 11,10 | 11,25 | 9,90 | 10,03 | -10,09% | - |
| 18.08.2026 | 11,60 | 11,65 | 10,95 | 11,15 | -4,29% | - |
| 17.08.2026 | 11,45 | 11,75 | 11,40 | 11,65 | -1,27% | - |
| 14.08.2026 | 11,50 | 11,85 | 11,20 | 11,80 | 2,61% | - |
| 13.08.2026 | 11,40 | 12,05 | 11,35 | 11,50 | 0,88% | - |
| 12.08.2026 | 11,05 | 11,55 | 11,00 | 11,40 | 3,64% | - |
| 11.08.2026 | 10,75 | 11,25 | 10,70 | 11,00 | 1,85% | - |
| 10.08.2026 | 11,05 | 11,30 | 10,70 | 10,80 | -3,14% | - |
| 07.08.2026 | 11,30 | 11,60 | 11,05 | 11,15 | -1,76% | - |
| 06.08.2026 | 11,55 | 11,90 | 11,00 | 11,35 | -1,73% | - |
| 05.08.2026 | 12,15 | 12,15 | 11,55 | 11,55 | -2,94% | - |
| 04.08.2026 | 11,00 | 11,95 | 10,75 | 11,90 | 9,68% | - |
| 03.08.2026 | 10,70 | 11,20 | 10,45 | 10,85 | 1,40% | - |
| 31.07.2026 | 10,55 | 11,15 | 10,35 | 10,70 | 2,88% | - |
| 30.07.2026 | 9,33 | 10,45 | 9,25 | 10,40 | 11,53% | - |
| 29.07.2026 | 9,93 | 10,38 | 9,28 | 9,33 | -5,81% | - |
| 28.07.2026 | 10,75 | 10,80 | 9,78 | 9,90 | -7,91% | - |
| 27.07.2026 | 11,00 | 11,10 | 10,15 | 10,75 | -1,83% | - |
| 24.07.2026 | 11,50 | 11,70 | 10,80 | 10,95 | -4,37% | - |
| 23.07.2026 | 11,30 | 11,70 | 11,10 | 11,45 | -0,43% | - |
| 22.07.2026 | 12,00 | 12,15 | 11,45 | 11,50 | -4,56% | - |
| 21.07.2026 | 11,25 | 12,25 | 11,25 | 12,05 | 5,24% | - |
| 20.07.2026 | 11,45 | 11,85 | 11,30 | 11,45 | -0,87% | - |
| 17.07.2026 | 11,60 | 12,20 | 11,00 | 11,55 | 1,32% | - |
| 16.07.2026 | 12,40 | 12,90 | 11,30 | 11,40 | -8,43% | - |
| 15.07.2026 | 14,00 | 14,60 | 12,35 | 12,45 | -10,75% | 5.640,00 |
| 14.07.2026 | 14,15 | 14,65 | 13,80 | 13,95 | 0,36% | - |
| 13.07.2026 | 15,30 | 15,35 | 13,85 | 13,90 | -9,15% | - |
| 10.07.2026 | 15,05 | 15,60 | 14,50 | 15,30 | 3,73% | - |
| 09.07.2026 | 15,00 | 15,55 | 14,70 | 14,75 | -1,99% | 15.000,00 |
| 08.07.2026 | 15,05 | 15,20 | 14,45 | 15,05 | 2,03% | - |
| 07.07.2026 | 16,30 | 16,30 | 14,15 | 14,75 | -8,67% | - |
| 06.07.2026 | 15,80 | 16,80 | 15,40 | 16,15 | 3,86% | - |
| 03.07.2026 | 15,40 | 15,60 | 15,40 | 15,55 | -0,64% | - |
| 02.07.2026 | 17,40 | 18,45 | 15,50 | 15,65 | -10,32% | - |
| 01.07.2026 | 18,95 | 18,95 | 17,30 | 17,45 | -6,43% | - |
| 30.06.2026 | 18,75 | 19,20 | 18,10 | 18,65 | -0,27% | - |
| 29.06.2026 | 19,25 | 19,30 | 18,00 | 18,70 | -0,27% | - |
| 26.06.2026 | 18,40 | 19,20 | 17,90 | 18,75 | 1,90% | - |
| 25.06.2026 | 16,85 | 18,45 | 16,85 | 18,40 | 7,92% | - |
| 24.06.2026 | 18,85 | 19,25 | 16,95 | 17,05 | -8,09% | - |
| 23.06.2026 | 18,85 | 19,60 | 17,60 | 18,55 | -1,59% | - |
| 22.06.2026 | 15,45 | 19,20 | 15,45 | 18,85 | 21,22% | - |
| 19.06.2026 | 15,65 | 15,70 | 15,50 | 15,55 | 1,63% | - |
| 18.06.2026 | 14,65 | 15,55 | 14,50 | 15,30 | 4,08% | - |
| 17.06.2026 | 14,00 | 15,25 | 13,85 | 14,70 | 3,89% | - |
| 16.06.2026 | 15,85 | 15,85 | 12,30 | 14,15 | -9,87% | - |
| 15.06.2026 | 17,05 | 17,05 | 15,55 | 15,70 | -3,38% | 1.400,00 |
| 12.06.2026 | 16,25 | 16,95 | 15,85 | 16,25 | 1,56% | 1.040,00 |
| 11.06.2026 | 14,45 | 16,10 | 14,40 | 16,00 | 10,73% | - |
| 10.06.2026 | 14,05 | 15,60 | 13,90 | 14,45 | 3,21% | - |
| 09.06.2026 | 14,55 | 15,45 | 13,30 | 14,00 | -3,11% | - |
| 08.06.2026 | 13,90 | 15,45 | 13,70 | 14,45 | 3,58% | - |
| 05.06.2026 | 15,90 | 15,90 | 13,85 | 13,95 | -12,26% | - |
| 04.06.2026 | 15,85 | 15,90 | 15,30 | 15,90 | 0,63% | - |
| 03.06.2026 | 16,15 | 16,45 | 15,50 | 15,80 | -2,17% | - |