8,775€
2,03%
Echtzeit-Aktienkurs RF Industries Ltd.
Bid:
Ask:
Aktienkurse zur RF Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 8,68 | 8,85 | 8,43 | 8,85 | 2,02% | - |
| 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% | - |
| 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% | - |