15,300€
4,79%
Echtzeit-Aktienkurs RF Industries Ltd
Bid:
Ask:
Aktienkurse zur RF Industries Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.06.2026 | 15,15 | 16,15 | 14,80 | 16,15 | 6,95% | 1.380,00 |
| 01.06.2026 | 15,15 | 15,30 | 14,05 | 15,10 | -0,33% | - |
| 29.05.2026 | 15,85 | 16,00 | 14,90 | 15,15 | -4,42% | 264,00 |
| 28.05.2026 | 16,85 | 16,85 | 15,80 | 15,85 | -4,80% | - |
| 27.05.2026 | 16,35 | 16,90 | 16,15 | 16,65 | 1,52% | - |
| 26.05.2026 | 16,30 | 16,90 | 15,85 | 16,40 | 3,47% | - |
| 25.05.2026 | 15,90 | 15,95 | 15,80 | 15,85 | -0,63% | 290,00 |
| 22.05.2026 | 15,40 | 16,00 | 15,25 | 15,95 | 3,57% | 1.050,00 |
| 21.05.2026 | 15,15 | 15,40 | 14,65 | 15,40 | 1,99% | - |
| 20.05.2026 | 14,20 | 15,40 | 13,90 | 15,10 | 7,86% | 440,00 |
| 19.05.2026 | 14,65 | 14,70 | 13,20 | 14,00 | -3,78% | 240,00 |
| 18.05.2026 | 15,50 | 15,80 | 14,35 | 14,55 | -5,21% | - |
| 15.05.2026 | 15,35 | 15,75 | 14,55 | 15,35 | -1,60% | - |
| 14.05.2026 | 16,30 | 16,65 | 14,70 | 15,60 | 1,30% | - |
| 13.05.2026 | 14,10 | 15,90 | 13,75 | 15,40 | 8,83% | 270,00 |
| 12.05.2026 | 14,60 | 15,10 | 13,40 | 14,15 | -2,08% | 310,00 |
| 11.05.2026 | 13,00 | 14,55 | 12,80 | 14,45 | 11,15% | - |
| 08.05.2026 | 12,45 | 13,35 | 12,40 | 13,00 | 2,77% | - |
| 07.05.2026 | 12,75 | 13,45 | 11,75 | 12,65 | -0,39% | 7.000,00 |
| 06.05.2026 | 12,30 | 12,90 | 12,25 | 12,70 | 2,83% | - |
| 05.05.2026 | 12,10 | 12,70 | 11,95 | 12,35 | 3,35% | - |
| 04.05.2026 | 12,80 | 12,80 | 11,90 | 11,95 | -2,85% | - |
| 30.04.2026 | 11,40 | 12,40 | 11,25 | 12,30 | 8,85% | - |
| 29.04.2026 | 12,05 | 12,15 | 11,25 | 11,30 | -5,44% | - |
| 28.04.2026 | 12,20 | 12,70 | 11,50 | 11,95 | -1,65% | - |
| 27.04.2026 | 12,90 | 13,00 | 12,10 | 12,15 | -5,08% | - |
| 24.04.2026 | 12,40 | 13,00 | 12,25 | 12,80 | 4,07% | - |
| 23.04.2026 | 12,85 | 13,00 | 12,30 | 12,30 | -4,65% | - |
| 22.04.2026 | 12,20 | 13,15 | 12,10 | 12,90 | 6,17% | - |
| 21.04.2026 | 11,85 | 12,15 | 11,40 | 12,15 | 2,10% | - |
| 20.04.2026 | 11,85 | 11,95 | 11,50 | 11,90 | 0,85% | - |
| 17.04.2026 | 11,95 | 12,55 | 11,75 | 11,80 | -0,42% | - |
| 16.04.2026 | 10,90 | 12,15 | 10,85 | 11,85 | 7,73% | - |
| 15.04.2026 | 10,35 | 11,05 | 10,20 | 11,00 | 6,28% | - |
| 14.04.2026 | 10,50 | 10,75 | 10,30 | 10,35 | -0,96% | - |
| 13.04.2026 | 10,10 | 10,55 | 9,93 | 10,45 | 4,50% | - |
| 10.04.2026 | 9,98 | 10,20 | 9,90 | 10,00 | 1,01% | - |
| 09.04.2026 | 9,75 | 10,40 | 9,68 | 9,90 | 0,51% | 5.200,00 |
| 08.04.2026 | 9,90 | 10,55 | 9,58 | 9,85 | 0,51% | - |
| 07.04.2026 | 9,55 | 10,10 | 8,70 | 9,80 | 3,70% | - |
| 02.04.2026 | 9,35 | 9,70 | 8,48 | 9,45 | 2,16% | 250,00 |
| 01.04.2026 | 8,95 | 9,53 | 8,88 | 9,25 | 3,35% | - |
| 31.03.2026 | 8,55 | 9,08 | 8,48 | 8,95 | 4,99% | - |
| 30.03.2026 | 9,75 | 9,98 | 8,40 | 8,53 | -12,79% | - |
| 27.03.2026 | 9,20 | 9,88 | 9,15 | 9,78 | 6,54% | - |
| 26.03.2026 | 9,95 | 10,00 | 9,15 | 9,18 | -7,32% | - |
| 25.03.2026 | 9,13 | 9,93 | 9,08 | 9,90 | 9,09% | - |
| 24.03.2026 | 9,05 | 9,60 | 8,93 | 9,08 | 0,00% | - |
| 23.03.2026 | 8,50 | 9,25 | 8,25 | 9,08 | 7,08% | 9.300,00 |
| 20.03.2026 | 9,70 | 9,83 | 8,20 | 8,48 | -12,63% | - |
| 19.03.2026 | 10,30 | 10,45 | 9,10 | 9,70 | -5,37% | - |
| 18.03.2026 | 11,35 | 11,70 | 10,15 | 10,25 | -9,29% | 2.000,00 |
| 17.03.2026 | 9,63 | 11,75 | 9,18 | 11,30 | 13,28% | - |
| 16.03.2026 | 8,95 | 10,55 | 8,88 | 9,98 | 11,76% | - |
| 13.03.2026 | 9,05 | 9,60 | 8,83 | 8,93 | -1,11% | - |
| 12.03.2026 | 9,55 | 9,55 | 8,95 | 9,03 | -5,00% | - |
| 11.03.2026 | 9,78 | 9,78 | 9,18 | 9,50 | -2,81% | - |
| 10.03.2026 | 9,03 | 10,20 | 8,93 | 9,78 | 9,52% | 6.800,00 |
| 09.03.2026 | 8,88 | 9,08 | 8,50 | 8,93 | -1,11% | - |
| 06.03.2026 | 10,35 | 10,35 | 8,88 | 9,03 | -11,52% | - |
| 05.03.2026 | 10,85 | 11,05 | 9,88 | 10,20 | -5,99% | - |
| 04.03.2026 | 10,40 | 11,20 | 10,15 | 10,85 | 4,83% | - |
| 03.03.2026 | 11,20 | 11,35 | 10,25 | 10,35 | -6,33% | - |
| 02.03.2026 | 9,28 | 11,20 | 9,20 | 11,05 | 15,40% | - |
| 27.02.2026 | 9,75 | 9,80 | 9,03 | 9,58 | 0,00% | - |
| 26.02.2026 | 8,50 | 9,75 | 8,50 | 9,58 | 12,32% | - |
| 25.02.2026 | 8,55 | 8,70 | 7,93 | 8,53 | -0,29% | - |
| 24.02.2026 | 7,90 | 8,55 | 7,88 | 8,55 | 8,23% | - |
| 23.02.2026 | 7,85 | 8,08 | 7,50 | 7,90 | 0,64% | - |
| 20.02.2026 | 8,40 | 8,40 | 7,53 | 7,85 | -5,42% | - |
| 19.02.2026 | 9,35 | 9,38 | 7,98 | 8,30 | -10,75% | 4.050,00 |
| 18.02.2026 | 9,33 | 9,78 | 9,20 | 9,30 | -0,53% | - |
| 17.02.2026 | 9,18 | 9,60 | 9,10 | 9,35 | 2,19% | - |
| 16.02.2026 | 9,18 | 9,18 | 9,13 | 9,15 | 0,00% | - |
| 13.02.2026 | 9,33 | 9,63 | 9,15 | 9,15 | -2,66% | - |
| 12.02.2026 | 9,78 | 9,80 | 9,28 | 9,40 | -3,09% | - |
| 11.02.2026 | 9,83 | 10,60 | 9,28 | 9,70 | -1,02% | - |
| 10.02.2026 | 9,55 | 9,88 | 9,50 | 9,80 | 3,43% | - |
| 09.02.2026 | 9,70 | 9,95 | 9,13 | 9,48 | 15,55% | - |
| 06.02.2026 | 8,28 | 9,70 | 8,20 | 8,20 | 0,31% | - |
| 05.02.2026 | 8,63 | 9,10 | 8,05 | 8,18 | -5,49% | - |
| 04.02.2026 | 8,65 | 9,23 | 8,38 | 8,65 | 0,58% | - |
| 03.02.2026 | 9,30 | 9,73 | 8,50 | 8,60 | -7,28% | - |
| 02.02.2026 | 8,28 | 9,48 | 8,20 | 9,28 | 12,42% | - |
| 30.01.2026 | 8,63 | 8,93 | 8,23 | 8,25 | -5,71% | - |
| 29.01.2026 | 8,40 | 8,95 | 8,40 | 8,75 | 2,04% | - |
| 28.01.2026 | 9,10 | 9,28 | 8,50 | 8,58 | -5,25% | 1.512,00 |
| 27.01.2026 | 9,08 | 9,15 | 8,25 | 9,05 | -0,28% | - |