9,970$
-4,50%
Echtzeit-Aktienkurs RF Industries Ltd.
Bid:
Ask:
Aktienkurse zur RF Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 11,50 | 11,93 | 10,35 | 10,44 | -11,41% | 19,00 |
| 05.03.2026 | 12,36 | 12,62 | 11,45 | 11,79 | -6,84% | 19,00 |
| 04.03.2026 | 12,23 | 13,09 | 12,01 | 12,65 | 4,63% | 237.794,00 |
| 03.03.2026 | 12,62 | 12,92 | 11,87 | 12,09 | -6,64% | 230.954,00 |
| 02.03.2026 | 11,31 | 13,05 | 11,03 | 12,95 | 14,10% | 662.978,00 |
| 27.02.2026 | 11,30 | 11,35 | 10,61 | 11,35 | 1,11% | 157.120,00 |
| 26.02.2026 | 10,55 | 11,50 | 10,10 | 11,23 | 11,14% | 331.523,00 |
| 25.02.2026 | 10,15 | 10,21 | 9,35 | 10,10 | 0,80% | 164.950,00 |
| 24.02.2026 | 9,28 | 10,13 | 9,28 | 10,02 | 6,94% | 84.427,00 |
| 23.02.2026 | 9,28 | 9,56 | 8,80 | 9,37 | 0,86% | 152.729,00 |
| 20.02.2026 | 9,68 | 9,76 | 8,77 | 9,29 | -5,49% | 159.798,00 |
| 19.02.2026 | 10,52 | 10,57 | 9,32 | 9,83 | -10,96% | 237.556,00 |
| 18.02.2026 | 11,10 | 11,55 | 10,76 | 11,04 | -0,81% | 130.043,00 |
| 17.02.2026 | 10,95 | 11,40 | 10,75 | 11,13 | 2,20% | 89.506,00 |
| 13.02.2026 | 11,15 | 11,50 | 10,84 | 10,89 | -1,18% | 70.484,00 |
| 12.02.2026 | 11,40 | 11,71 | 11,01 | 11,02 | -4,34% | 92.011,00 |
| 11.02.2026 | 11,66 | 11,74 | 10,93 | 11,52 | -1,03% | 104.231,00 |
| 10.02.2026 | 11,33 | 11,79 | 11,27 | 11,64 | 2,56% | 106.976,00 |
| 09.02.2026 | 11,28 | 11,90 | 10,69 | 11,35 | -0,53% | 222.254,00 |
| 06.02.2026 | 10,03 | 11,46 | 9,95 | 11,41 | 18,12% | 249.686,00 |
| 05.02.2026 | 10,02 | 10,19 | 9,38 | 9,66 | -5,76% | 88.315,00 |
| 04.02.2026 | 10,58 | 10,58 | 9,85 | 10,25 | -1,06% | 132.880,00 |
| 03.02.2026 | 11,03 | 11,03 | 9,97 | 10,36 | -5,73% | 144.922,00 |
| 02.02.2026 | 9,76 | 11,17 | 9,74 | 10,99 | 12,60% | 269.097,00 |
| 30.01.2026 | 10,38 | 10,59 | 9,70 | 9,76 | -7,66% | 104.525,00 |
| 29.01.2026 | 10,19 | 10,67 | 10,10 | 10,57 | 4,34% | 117.388,00 |
| 28.01.2026 | 10,80 | 10,86 | 10,10 | 10,13 | -6,72% | 112.193,00 |
| 27.01.2026 | 10,71 | 10,95 | 9,86 | 10,86 | 1,12% | 279.596,00 |
| 26.01.2026 | 10,98 | 11,24 | 10,64 | 10,74 | -1,74% | 163.302,00 |
| 23.01.2026 | 11,18 | 11,22 | 10,61 | 10,93 | -2,76% | 172.708,00 |
| 22.01.2026 | 12,24 | 12,24 | 10,45 | 11,24 | -6,26% | 498.856,00 |
| 21.01.2026 | 11,00 | 12,12 | 10,67 | 11,99 | 10,00% | 501.557,00 |
| 20.01.2026 | 9,34 | 11,20 | 9,32 | 10,90 | 16,45% | 691.487,00 |
| 16.01.2026 | 8,68 | 9,70 | 8,68 | 9,36 | 5,88% | 617.807,00 |
| 15.01.2026 | 9,07 | 9,29 | 8,54 | 8,84 | 19,30% | 1.401.114,00 |
| 14.01.2026 | 6,59 | 7,57 | 6,45 | 7,41 | 11,26% | 640.837,00 |
| 13.01.2026 | 6,78 | 6,86 | 6,30 | 6,66 | -0,30% | 116.153,00 |
| 12.01.2026 | 5,96 | 6,70 | 5,95 | 6,68 | 12,08% | 157.571,00 |
| 09.01.2026 | 5,82 | 6,02 | 5,81 | 5,96 | 2,05% | 57.988,00 |
| 08.01.2026 | 6,04 | 6,22 | 5,68 | 5,84 | -2,83% | 57.168,00 |
| 07.01.2026 | 5,76 | 6,33 | 5,76 | 6,01 | 4,07% | 134.069,00 |
| 06.01.2026 | 5,64 | 5,88 | 5,61 | 5,78 | 0,96% | 41.841,00 |
| 05.01.2026 | 5,68 | 5,86 | 5,61 | 5,72 | 0,70% | 63.573,00 |
| 02.01.2026 | 5,78 | 5,99 | 5,54 | 5,68 | -1,73% | 67.470,00 |
| 31.12.2025 | 5,90 | 5,97 | 5,73 | 5,78 | -1,53% | 75.402,00 |
| 30.12.2025 | 5,74 | 6,00 | 5,74 | 5,87 | 3,89% | 63.218,00 |
| 29.12.2025 | 5,89 | 6,01 | 5,60 | 5,65 | -5,52% | 81.751,00 |
| 26.12.2025 | 6,00 | 6,05 | 5,95 | 5,98 | -0,66% | 42.186,00 |
| 24.12.2025 | 5,96 | 6,09 | 5,96 | 6,02 | 0,84% | 11.582,00 |
| 23.12.2025 | 6,00 | 6,07 | 5,90 | 5,97 | -1,49% | 28.748,00 |
| 22.12.2025 | 6,15 | 6,36 | 5,94 | 6,06 | 0,45% | 37.568,00 |
| 19.12.2025 | 5,86 | 6,03 | 5,79 | 6,03 | 2,03% | 53.710,00 |
| 18.12.2025 | 5,86 | 5,98 | 5,65 | 5,91 | 1,95% | 37.655,00 |
| 17.12.2025 | 5,93 | 5,93 | 5,73 | 5,80 | -1,02% | 14.582,00 |
| 16.12.2025 | 5,94 | 6,04 | 5,62 | 5,86 | -0,51% | 104.276,00 |
| 15.12.2025 | 6,20 | 6,34 | 5,89 | 5,89 | -3,13% | 65.609,00 |
| 12.12.2025 | 6,24 | 6,36 | 6,01 | 6,08 | -3,49% | 25.500,00 |
| 11.12.2025 | 6,14 | 6,40 | 6,09 | 6,30 | 0,80% | 22.542,00 |
| 10.12.2025 | 6,21 | 6,37 | 6,10 | 6,25 | 0,81% | 62.088,00 |
| 09.12.2025 | 5,98 | 6,28 | 5,96 | 6,20 | 3,85% | 72.528,00 |
| 08.12.2025 | 6,05 | 6,20 | 5,87 | 5,97 | -0,33% | 25.021,00 |
| 05.12.2025 | 6,18 | 6,23 | 5,99 | 5,99 | -2,60% | 31.824,00 |
| 04.12.2025 | 6,00 | 6,24 | 5,95 | 6,15 | 1,82% | 32.996,00 |
| 03.12.2025 | 5,95 | 6,17 | 5,75 | 6,04 | 1,09% | 162.291,00 |
| 02.12.2025 | 6,20 | 6,23 | 5,92 | 5,98 | -1,89% | 35.908,00 |
| 01.12.2025 | 6,22 | 6,33 | 5,86 | 6,09 | -2,09% | 77.450,00 |
| 28.11.2025 | 6,21 | 6,34 | 5,96 | 6,22 | -0,08% | 42.176,00 |
| 26.11.2025 | 6,09 | 6,35 | 5,97 | 6,23 | 1,06% | 46.051,00 |
| 25.11.2025 | 5,94 | 6,44 | 5,87 | 6,16 | 2,67% | 42.779,00 |
| 24.11.2025 | 5,95 | 6,12 | 5,81 | 6,00 | 2,39% | 51.169,00 |
| 21.11.2025 | 5,74 | 6,05 | 5,72 | 5,86 | 1,82% | 51.208,00 |
| 20.11.2025 | 6,25 | 6,46 | 5,74 | 5,76 | -5,50% | 66.591,00 |
| 19.11.2025 | 6,30 | 6,42 | 6,06 | 6,09 | -3,64% | 43.286,00 |
| 18.11.2025 | 6,22 | 6,49 | 6,15 | 6,32 | 0,32% | 74.566,00 |
| 17.11.2025 | 6,38 | 6,64 | 6,15 | 6,30 | -1,49% | 76.426,00 |
| 14.11.2025 | 6,52 | 6,73 | 6,38 | 6,40 | -3,11% | 28.582,00 |
| 13.11.2025 | 6,60 | 6,78 | 6,35 | 6,60 | -0,83% | 96.190,00 |
| 12.11.2025 | 7,04 | 7,10 | 6,56 | 6,66 | -6,00% | 123.000,00 |
| 11.11.2025 | 6,84 | 7,17 | 6,81 | 7,08 | 0,35% | 50.404,00 |
| 10.11.2025 | 7,25 | 7,28 | 7,00 | 7,06 | -0,84% | 81.789,00 |
| 07.11.2025 | 7,15 | 7,29 | 6,26 | 7,12 | -1,86% | 127.214,00 |
| 06.11.2025 | 7,52 | 7,59 | 6,92 | 7,25 | -3,59% | 106.266,00 |
| 05.11.2025 | 7,56 | 7,69 | 7,25 | 7,52 | -0,53% | 99.433,00 |
| 04.11.2025 | 7,54 | 7,75 | 7,38 | 7,56 | -2,45% | 115.298,00 |
| 03.11.2025 | 7,82 | 7,96 | 7,50 | 7,75 | -0,51% | 69.688,00 |
| 31.10.2025 | 7,70 | 7,94 | 7,50 | 7,79 | 3,18% | 52.185,00 |
| 30.10.2025 | 7,76 | 8,08 | 7,55 | 7,55 | -2,71% | 55.875,00 |
| 29.10.2025 | 7,84 | 8,15 | 7,72 | 7,76 | -1,02% | 69.975,00 |
| 28.10.2025 | 7,80 | 8,06 | 7,70 | 7,84 | -1,26% | 90.262,00 |
| 27.10.2025 | 7,97 | 8,21 | 7,90 | 7,94 | -0,38% | 77.071,00 |
| 24.10.2025 | 8,02 | 8,14 | 7,70 | 7,97 | 0,31% | 97.527,00 |
| 23.10.2025 | 7,54 | 7,96 | 7,43 | 7,95 | 4,82% | - |
| 22.10.2025 | 7,90 | 8,08 | 7,39 | 7,58 | -5,37% | 77.249,00 |
| 21.10.2025 | 8,19 | 8,23 | 7,80 | 8,01 | -2,08% | 50.871,00 |
| 20.10.2025 | 7,89 | 8,35 | 7,80 | 8,18 | 4,83% | 95.594,00 |
| 17.10.2025 | 8,26 | 8,28 | 7,80 | 7,80 | -4,72% | - |
| 16.10.2025 | 8,83 | 8,86 | 8,02 | 8,19 | -5,86% | 86.787,00 |
| 15.10.2025 | 8,58 | 8,98 | 8,54 | 8,70 | 2,47% | 126.119,00 |
| 14.10.2025 | 8,33 | 8,76 | 8,21 | 8,49 | 0,71% | 84.439,00 |
| 13.10.2025 | 8,26 | 8,55 | 8,20 | 8,43 | 2,55% | 75.680,00 |