4,097$
-0,07%
Echtzeit-Aktienkurs RF Industries Ltd.
Bid:
Ask:
Aktienkurse zur RF Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 3,92 | 4,00 | 3,74 | 3,89 | -6,49% | 24.320,00 |
| 04.04.2025 | 4,63 | 4,63 | 4,16 | 4,16 | -8,97% | 42.807,00 |
| 03.04.2025 | 4,64 | 4,75 | 4,55 | 4,57 | -2,77% | 24.123,00 |
| 02.04.2025 | 4,74 | 4,86 | 4,65 | 4,70 | -0,84% | 11.170,00 |
| 01.04.2025 | 4,64 | 4,90 | 4,64 | 4,74 | 0,00% | 23.822,00 |
| 31.03.2025 | 4,53 | 4,82 | 4,53 | 4,74 | 4,41% | 27.782,00 |
| 28.03.2025 | 4,67 | 4,83 | 4,53 | 4,54 | -7,16% | 27.045,00 |
| 27.03.2025 | 4,56 | 4,97 | 4,56 | 4,89 | 6,54% | 21.537,00 |
| 26.03.2025 | 4,90 | 5,04 | 4,59 | 4,59 | -5,94% | 26.227,00 |
| 25.03.2025 | 4,65 | 4,90 | 4,60 | 4,88 | 6,32% | 87.520,00 |
| 24.03.2025 | 5,08 | 5,11 | 4,45 | 4,59 | -7,65% | 90.350,00 |
| 21.03.2025 | 4,93 | 5,11 | 4,70 | 4,97 | 6,54% | 145.086,00 |
| 20.03.2025 | 4,39 | 4,79 | 4,37 | 4,67 | 6,51% | 28.705,00 |
| 19.03.2025 | 4,34 | 4,60 | 4,34 | 4,38 | -0,68% | 29.543,00 |
| 18.03.2025 | 4,20 | 4,62 | 4,15 | 4,41 | 8,89% | 78.766,00 |
| 17.03.2025 | 3,92 | 4,20 | 3,86 | 4,05 | 4,11% | 42.750,00 |
| 14.03.2025 | 3,90 | 3,95 | 3,88 | 3,89 | -2,99% | 14.568,00 |
| 13.03.2025 | 3,98 | 4,01 | 3,90 | 4,01 | 1,78% | 9.004,00 |
| 12.03.2025 | 3,92 | 4,20 | 3,91 | 3,94 | 0,25% | 5.412,00 |
| 11.03.2025 | 3,91 | 4,00 | 3,91 | 3,93 | 0,77% | 5.551,00 |
| 10.03.2025 | 4,03 | 4,04 | 3,89 | 3,90 | -3,23% | 23.469,00 |
| 07.03.2025 | 4,12 | 4,30 | 4,03 | 4,03 | -2,89% | 10.701,00 |
| 06.03.2025 | 4,16 | 4,23 | 4,04 | 4,15 | -1,66% | 19.134,00 |
| 05.03.2025 | 3,99 | 4,25 | 3,99 | 4,22 | 4,46% | 21.451,00 |
| 04.03.2025 | 4,00 | 4,24 | 3,89 | 4,04 | -3,58% | 63.943,00 |
| 03.03.2025 | 4,34 | 4,38 | 4,11 | 4,19 | -4,34% | 38.777,00 |
| 28.02.2025 | 4,40 | 4,55 | 4,32 | 4,38 | -5,19% | 38.354,00 |
| 27.02.2025 | 4,60 | 4,70 | 4,56 | 4,62 | -2,12% | 20.694,00 |
| 26.02.2025 | 4,84 | 4,86 | 4,72 | 4,72 | -0,63% | 28.069,00 |
| 25.02.2025 | 4,75 | 4,95 | 4,75 | 4,75 | -4,23% | 12.603,00 |
| 24.02.2025 | 5,02 | 5,23 | 4,78 | 4,96 | -1,59% | 31.460,00 |
| 21.02.2025 | 5,13 | 5,22 | 5,02 | 5,04 | -3,26% | 16.244,00 |
| 20.02.2025 | 5,05 | 5,22 | 5,02 | 5,21 | -0,38% | 11.420,00 |
| 19.02.2025 | 5,12 | 5,51 | 5,10 | 5,23 | 1,36% | 11.283,00 |
| 18.02.2025 | 5,31 | 5,67 | 5,11 | 5,16 | -3,74% | 44.187,00 |
| 17.02.2025 | 5,37 | 5,37 | 5,36 | 5,36 | 0,20% | - |
| 14.02.2025 | 5,29 | 5,60 | 5,20 | 5,35 | 1,71% | 18.948,00 |
| 13.02.2025 | 5,50 | 5,52 | 5,15 | 5,26 | -3,66% | 39.727,00 |
| 12.02.2025 | 5,73 | 5,73 | 5,46 | 5,46 | -2,67% | 22.530,00 |
| 11.02.2025 | 5,66 | 5,77 | 5,40 | 5,61 | 4,66% | 191.646,00 |
| 10.02.2025 | 5,55 | 5,68 | 5,32 | 5,36 | -3,25% | 64.209,00 |
| 07.02.2025 | 5,46 | 5,67 | 5,45 | 5,54 | 0,73% | 56.305,00 |
| 06.02.2025 | 5,50 | 5,51 | 5,29 | 5,50 | -0,72% | 38.942,00 |
| 05.02.2025 | 5,51 | 5,63 | 5,41 | 5,54 | 1,47% | 31.588,00 |
| 04.02.2025 | 5,67 | 5,67 | 5,24 | 5,46 | -1,27% | 59.353,00 |
| 03.02.2025 | 5,44 | 5,64 | 5,27 | 5,53 | 5,74% | 161.488,00 |
| 31.01.2025 | 4,91 | 5,48 | 4,91 | 5,23 | 4,39% | 140.178,00 |
| 30.01.2025 | 4,53 | 5,10 | 4,49 | 5,01 | 13,35% | 233.812,00 |
| 29.01.2025 | 4,39 | 4,50 | 4,39 | 4,42 | -2,21% | 4.896,00 |
| 28.01.2025 | 4,39 | 4,59 | 4,27 | 4,52 | 3,55% | 33.131,00 |
| 27.01.2025 | 4,39 | 4,45 | 4,24 | 4,37 | -0,57% | 29.637,00 |
| 24.01.2025 | 4,38 | 4,45 | 4,37 | 4,39 | -1,13% | 24.071,00 |
| 23.01.2025 | 4,22 | 4,44 | 4,10 | 4,44 | 8,82% | 56.933,00 |
| 22.01.2025 | 4,24 | 4,24 | 4,08 | 4,08 | -1,21% | 37.786,00 |
| 21.01.2025 | 4,10 | 4,15 | 3,91 | 4,13 | -0,48% | 55.943,00 |
| 17.01.2025 | 4,44 | 4,44 | 3,81 | 4,15 | -8,99% | 87.596,00 |
| 16.01.2025 | 4,06 | 4,60 | 4,06 | 4,56 | 10,92% | 132.718,00 |
| 15.01.2025 | 4,00 | 4,12 | 3,94 | 4,11 | 4,34% | 15.014,00 |