4,491$
-1,73%
Echtzeit-Aktienkurs RF Industries Ltd.
Bid:
Ask:
Aktienkurse zur RF Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 3,94 | 3,94 | 3,81 | 3,94 | 1,55% | 5.466,00 |
| 13.01.2025 | 3,90 | 4,01 | 3,80 | 3,88 | 1,23% | 21.241,00 |
| 10.01.2025 | 3,80 | 3,91 | 3,80 | 3,83 | -0,96% | 14.082,00 |
| 08.01.2025 | 3,86 | 3,87 | 3,85 | 3,87 | 0,00% | 8.559,00 |
| 07.01.2025 | 3,81 | 4,00 | 3,80 | 3,87 | -3,49% | 3.403,00 |
| 06.01.2025 | 4,00 | 4,11 | 4,00 | 4,01 | -1,72% | 4.151,00 |
| 03.01.2025 | 3,90 | 4,08 | 3,89 | 4,08 | 6,80% | 2.050,00 |
| 02.01.2025 | 3,81 | 3,91 | 3,81 | 3,82 | -2,30% | 569,00 |
| 31.12.2024 | 3,93 | 3,93 | 3,80 | 3,91 | 1,03% | 22.092,00 |
| 30.12.2024 | 3,76 | 3,96 | 3,76 | 3,87 | 1,04% | 4.297,00 |
| 27.12.2024 | 3,76 | 3,95 | 3,76 | 3,83 | -1,29% | 16.772,00 |
| 26.12.2024 | 3,81 | 3,99 | 3,81 | 3,88 | 2,11% | 20.459,00 |
| 24.12.2024 | 3,60 | 3,86 | 3,60 | 3,80 | 5,26% | 19.246,00 |
| 23.12.2024 | 3,67 | 3,77 | 3,58 | 3,61 | -1,37% | 9.039,00 |
| 20.12.2024 | 3,62 | 3,68 | 3,62 | 3,66 | -0,81% | 9.288,00 |
| 19.12.2024 | 3,68 | 3,99 | 3,62 | 3,69 | -0,03% | 6.528,00 |
| 18.12.2024 | 3,76 | 3,89 | 3,68 | 3,69 | -1,57% | 19.707,00 |
| 17.12.2024 | 3,88 | 4,00 | 3,75 | 3,75 | -4,09% | 14.997,00 |
| 16.12.2024 | 4,08 | 4,08 | 3,91 | 3,91 | -3,46% | 12.348,00 |
| 13.12.2024 | 4,23 | 4,23 | 3,95 | 4,05 | -4,26% | 16.107,00 |
| 12.12.2024 | 4,23 | 4,33 | 4,16 | 4,23 | 1,44% | 4.144,00 |
| 11.12.2024 | 4,29 | 4,39 | 4,16 | 4,17 | -0,24% | 11.577,00 |
| 10.12.2024 | 4,18 | 4,29 | 4,18 | 4,18 | -1,65% | 3.191,00 |
| 09.12.2024 | 4,23 | 4,35 | 4,23 | 4,25 | -0,93% | 6.036,00 |
| 06.12.2024 | 4,19 | 4,30 | 4,19 | 4,29 | 2,39% | 9.677,00 |
| 05.12.2024 | 4,25 | 4,28 | 4,16 | 4,19 | 0,24% | 8.753,00 |
| 04.12.2024 | 4,09 | 4,38 | 4,09 | 4,18 | 0,72% | 7.034,00 |
| 03.12.2024 | 4,26 | 4,27 | 4,07 | 4,15 | -3,26% | 12.053,00 |
| 02.12.2024 | 4,22 | 4,34 | 4,19 | 4,29 | 1,18% | 15.465,00 |
| 29.11.2024 | 4,15 | 4,25 | 4,10 | 4,24 | 3,16% | 5.734,00 |
| 27.11.2024 | 4,08 | 4,16 | 4,07 | 4,11 | -1,20% | 3.302,00 |
| 26.11.2024 | 4,05 | 4,16 | 4,05 | 4,16 | 2,97% | 2.833,00 |
| 25.11.2024 | 4,11 | 4,25 | 4,02 | 4,04 | -0,74% | 25.190,00 |
| 22.11.2024 | 4,07 | 4,14 | 4,03 | 4,07 | -1,69% | 2.695,00 |
| 21.11.2024 | 3,95 | 4,17 | 3,95 | 4,14 | 1,72% | 15.813,00 |
| 20.11.2024 | 3,97 | 4,07 | 3,97 | 4,07 | 2,78% | 2.479,00 |
| 19.11.2024 | 3,95 | 3,96 | 3,95 | 3,96 | 0,00% | 1.797,00 |
| 18.11.2024 | 3,96 | 4,08 | 3,95 | 3,96 | -1,25% | 5.725,00 |
| 15.11.2024 | 3,96 | 4,08 | 3,96 | 4,01 | -1,23% | 2.169,00 |
| 14.11.2024 | 3,92 | 4,07 | 3,92 | 4,06 | 1,25% | 6.143,00 |
| 13.11.2024 | 4,02 | 4,09 | 4,00 | 4,01 | -0,50% | 8.494,00 |
| 12.11.2024 | 4,03 | 4,15 | 4,02 | 4,03 | 0,25% | 8.731,00 |
| 11.11.2024 | 4,05 | 4,17 | 4,02 | 4,02 | -1,95% | 25.909,00 |
| 08.11.2024 | 4,08 | 4,16 | 4,07 | 4,10 | 0,24% | 5.715,00 |