7,024$
-2,98%
Echtzeit-Aktienkurs RF Industries Ltd
Bid:
Ask:
Aktienkurse zur RF Industries Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 7,20 | 7,20 | 6,94 | 7,02 | -3,11% | 29.475,00 |
| 28.08.2025 | 7,37 | 7,47 | 7,05 | 7,24 | -1,56% | 73.548,00 |
| 27.08.2025 | 6,76 | 7,38 | 6,71 | 7,36 | 7,69% | 135.719,00 |
| 26.08.2025 | 6,81 | 6,89 | 6,69 | 6,83 | 0,29% | 100.491,00 |
| 25.08.2025 | 6,88 | 7,03 | 6,65 | 6,81 | -1,73% | 75.774,00 |
| 22.08.2025 | 6,74 | 7,06 | 6,55 | 6,93 | 3,43% | 81.669,00 |
| 21.08.2025 | 6,39 | 6,76 | 6,29 | 6,70 | 4,36% | 89.514,00 |
| 20.08.2025 | 6,83 | 6,87 | 6,24 | 6,42 | -6,41% | 151.626,00 |
| 19.08.2025 | 7,33 | 7,43 | 6,70 | 6,86 | -6,54% | 154.215,00 |
| 18.08.2025 | 6,88 | 7,46 | 6,60 | 7,34 | 4,86% | 254.075,00 |
| 15.08.2025 | 7,13 | 7,16 | 6,93 | 7,00 | -2,23% | 41.631,00 |
| 14.08.2025 | 7,17 | 7,27 | 6,93 | 7,16 | -0,97% | 106.989,00 |
| 13.08.2025 | 7,12 | 7,41 | 7,10 | 7,23 | 0,00% | 53.486,00 |
| 12.08.2025 | 7,10 | 7,34 | 6,87 | 7,23 | 2,12% | 113.863,00 |
| 11.08.2025 | 7,15 | 7,15 | 6,85 | 7,08 | -0,91% | 155.205,00 |
| 08.08.2025 | 7,15 | 7,25 | 7,11 | 7,15 | -0,63% | 95.732,00 |
| 07.08.2025 | 7,30 | 7,59 | 7,13 | 7,19 | -0,55% | 56.375,00 |
| 06.08.2025 | 7,31 | 7,37 | 7,10 | 7,23 | -0,96% | 112.257,00 |
| 05.08.2025 | 6,88 | 7,37 | 6,88 | 7,30 | 6,10% | 206.255,00 |
| 04.08.2025 | 7,86 | 7,86 | 6,68 | 6,88 | -12,91% | 385.372,00 |
| 01.08.2025 | 8,12 | 8,26 | 7,77 | 7,90 | -4,24% | 143.614,00 |
| 31.07.2025 | 8,22 | 8,42 | 8,07 | 8,25 | 1,48% | 55.353,00 |
| 30.07.2025 | 7,79 | 8,30 | 7,75 | 8,13 | 5,45% | 142.021,00 |
| 29.07.2025 | 8,45 | 8,45 | 7,66 | 7,71 | -9,08% | 257.935,00 |
| 28.07.2025 | 8,17 | 8,55 | 8,05 | 8,48 | 3,67% | 223.362,00 |
| 25.07.2025 | 8,49 | 8,54 | 8,01 | 8,18 | -4,55% | 213.324,00 |
| 24.07.2025 | 8,78 | 8,82 | 8,32 | 8,57 | -1,27% | 198.871,00 |
| 23.07.2025 | 8,70 | 9,21 | 8,51 | 8,68 | 2,00% | 516.560,00 |
| 22.07.2025 | 7,55 | 8,66 | 7,11 | 8,51 | 12,72% | 1.087.541,00 |
| 21.07.2025 | 7,10 | 7,73 | 7,07 | 7,55 | 7,40% | 358.138,00 |
| 18.07.2025 | 6,76 | 7,24 | 6,33 | 7,03 | 4,61% | 338.179,00 |
| 17.07.2025 | 6,90 | 7,01 | 6,69 | 6,72 | -2,61% | 78.893,00 |
| 16.07.2025 | 7,34 | 7,34 | 6,81 | 6,90 | -6,76% | 107.771,00 |
| 15.07.2025 | 7,55 | 7,61 | 7,25 | 7,40 | -1,46% | 110.075,00 |
| 14.07.2025 | 7,32 | 7,52 | 7,06 | 7,51 | 4,74% | 211.768,00 |
| 11.07.2025 | 7,00 | 7,22 | 6,91 | 7,17 | 1,85% | 103.207,00 |
| 10.07.2025 | 7,33 | 7,33 | 6,90 | 7,04 | -3,56% | 116.126,00 |
| 09.07.2025 | 7,36 | 7,39 | 7,19 | 7,30 | 0,14% | 243.435,00 |
| 08.07.2025 | 7,27 | 7,36 | 6,94 | 7,29 | 2,10% | 221.532,00 |
| 07.07.2025 | 6,60 | 7,28 | 6,60 | 7,14 | 9,01% | 406.348,00 |
| 03.07.2025 | 6,50 | 6,65 | 6,22 | 6,55 | 0,92% | 91.486,00 |
| 02.07.2025 | 6,68 | 6,76 | 6,21 | 6,49 | -3,57% | 155.832,00 |
| 01.07.2025 | 6,47 | 6,78 | 6,13 | 6,73 | 5,16% | 217.574,00 |
| 30.06.2025 | 5,75 | 6,55 | 5,74 | 6,40 | 13,27% | 444.641,00 |
| 27.06.2025 | 5,65 | 5,71 | 5,55 | 5,65 | 0,53% | 49.393,00 |
| 26.06.2025 | 5,69 | 5,79 | 5,59 | 5,62 | -0,53% | 63.046,00 |
| 25.06.2025 | 5,77 | 5,79 | 5,52 | 5,65 | -0,88% | 84.880,00 |
| 24.06.2025 | 5,61 | 5,83 | 5,43 | 5,70 | 3,26% | 117.229,00 |
| 23.06.2025 | 5,09 | 5,84 | 5,02 | 5,52 | 13,58% | 488.513,00 |
| 20.06.2025 | 5,09 | 5,09 | 4,78 | 4,86 | -2,61% | 51.424,00 |
| 18.06.2025 | 4,72 | 5,05 | 4,55 | 4,99 | 11,63% | 161.084,00 |
| 17.06.2025 | 4,67 | 4,86 | 4,40 | 4,47 | 0,00% | 137.386,00 |
| 16.06.2025 | 4,11 | 4,70 | 4,08 | 4,47 | 8,50% | 147.747,00 |
| 13.06.2025 | 4,12 | 4,34 | 4,12 | 4,12 | -2,83% | 12.586,00 |
| 12.06.2025 | 4,08 | 4,32 | 4,08 | 4,24 | 2,91% | 20.452,00 |
| 11.06.2025 | 4,21 | 4,26 | 4,06 | 4,12 | -2,14% | 13.610,00 |
| 10.06.2025 | 4,14 | 4,32 | 4,14 | 4,21 | 1,69% | 16.663,00 |
| 09.06.2025 | 4,05 | 4,20 | 3,98 | 4,14 | 2,48% | 33.302,00 |
| 06.06.2025 | 4,13 | 4,19 | 4,04 | 4,04 | -1,46% | 38.670,00 |
| 05.06.2025 | 4,04 | 4,25 | 4,04 | 4,10 | 1,23% | 101.561,00 |
| 04.06.2025 | 4,11 | 4,18 | 4,04 | 4,05 | -0,25% | 16.469,00 |
| 03.06.2025 | 4,16 | 4,23 | 4,04 | 4,06 | -3,10% | 23.539,00 |
| 02.06.2025 | 4,19 | 4,42 | 4,15 | 4,19 | 0,00% | 13.537,00 |
| 30.05.2025 | 4,37 | 4,42 | 4,19 | 4,19 | -4,34% | 18.426,00 |
| 29.05.2025 | 4,44 | 4,44 | 4,29 | 4,38 | 0,46% | 11.567,00 |
| 28.05.2025 | 4,36 | 4,44 | 4,36 | 4,36 | 1,63% | 30.480,00 |
| 27.05.2025 | 4,27 | 4,34 | 4,23 | 4,29 | 0,47% | 59.265,00 |
| 23.05.2025 | 4,26 | 4,32 | 4,22 | 4,27 | -2,29% | 41.915,00 |
| 22.05.2025 | 4,30 | 4,43 | 4,27 | 4,37 | 1,63% | 31.057,00 |
| 21.05.2025 | 3,98 | 4,41 | 3,98 | 4,30 | 5,91% | 32.472,00 |
| 20.05.2025 | 4,09 | 4,09 | 4,00 | 4,06 | 0,74% | 120.453,00 |
| 19.05.2025 | 4,01 | 4,05 | 4,01 | 4,03 | 0,50% | 23.719,00 |
| 16.05.2025 | 4,07 | 4,07 | 3,94 | 4,01 | 0,25% | 71.848,00 |
| 15.05.2025 | 3,97 | 4,05 | 3,89 | 4,00 | 1,01% | 13.772,00 |
| 14.05.2025 | 4,02 | 4,06 | 3,96 | 3,96 | -1,00% | 14.726,00 |
| 13.05.2025 | 3,98 | 4,06 | 3,91 | 4,00 | 1,78% | 18.290,00 |
| 12.05.2025 | 3,91 | 4,06 | 3,91 | 3,93 | 0,77% | 26.631,00 |
| 09.05.2025 | 4,00 | 4,05 | 3,82 | 3,90 | -1,76% | 4.941,00 |
| 08.05.2025 | 4,03 | 4,06 | 3,86 | 3,97 | 0,00% | 13.009,00 |
| 07.05.2025 | 3,90 | 4,08 | 3,89 | 3,97 | 0,00% | 16.529,00 |
| 06.05.2025 | 3,93 | 4,09 | 3,89 | 3,97 | -1,73% | 14.264,00 |
| 05.05.2025 | 4,11 | 4,11 | 3,96 | 4,04 | 3,32% | 26.776,00 |
| 02.05.2025 | 4,02 | 4,02 | 3,80 | 3,91 | -1,51% | 24.911,00 |
| 01.05.2025 | 3,80 | 4,00 | 3,77 | 3,97 | 3,66% | 6.383,00 |
| 30.04.2025 | 3,81 | 3,88 | 3,76 | 3,83 | 0,52% | 16.166,00 |
| 29.04.2025 | 4,02 | 4,02 | 3,81 | 3,81 | -3,18% | 23.805,00 |
| 28.04.2025 | 3,85 | 4,00 | 3,83 | 3,94 | 0,90% | 32.259,00 |
| 25.04.2025 | 3,82 | 4,00 | 3,80 | 3,90 | -0,76% | 49.376,00 |
| 24.04.2025 | 3,81 | 3,95 | 3,75 | 3,93 | 0,51% | 22.277,00 |
| 23.04.2025 | 3,85 | 4,02 | 3,85 | 3,91 | 1,56% | 20.678,00 |
| 22.04.2025 | 3,82 | 3,99 | 3,75 | 3,85 | 2,39% | 11.850,00 |
| 21.04.2025 | 3,95 | 3,96 | 3,76 | 3,76 | -1,57% | 15.578,00 |
| 17.04.2025 | 3,75 | 4,10 | 3,75 | 3,82 | -0,52% | 9.908,00 |
| 16.04.2025 | 3,91 | 4,07 | 3,84 | 3,84 | 0,79% | 7.012,00 |
| 15.04.2025 | 3,95 | 3,95 | 3,76 | 3,81 | -3,79% | 22.391,00 |
| 14.04.2025 | 4,03 | 4,17 | 3,95 | 3,96 | -0,75% | 13.926,00 |
| 11.04.2025 | 4,07 | 4,16 | 3,90 | 3,99 | -0,25% | 25.541,00 |
| 10.04.2025 | 3,81 | 4,13 | 3,72 | 4,00 | 5,26% | 29.217,00 |
| 09.04.2025 | 3,53 | 3,81 | 3,45 | 3,80 | 7,65% | 36.024,00 |
| 08.04.2025 | 3,82 | 3,91 | 3,39 | 3,53 | -9,25% | 66.497,00 |