15,282$
2,50%
Echtzeit-Aktienkurs RF Industries Ltd.
Bid:
Ask:
Aktienkurse zur RF Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 15,25 | 15,80 | 15,01 | 15,28 | 2,48% | 183.538,00 |
| 07.05.2026 | 15,11 | 15,45 | 14,57 | 14,91 | -0,40% | 97.916,00 |
| 06.05.2026 | 14,53 | 15,23 | 14,41 | 14,97 | 3,96% | 109.197,00 |
| 05.05.2026 | 14,28 | 14,83 | 13,97 | 14,40 | 3,30% | 100.641,00 |
| 04.05.2026 | 14,64 | 14,81 | 13,93 | 13,94 | -5,43% | 167.202,00 |
| 01.05.2026 | 14,72 | 15,25 | 14,11 | 14,74 | 1,45% | 199.274,00 |
| 30.04.2026 | 14,00 | 14,59 | 13,42 | 14,53 | 9,83% | 128.046,00 |
| 29.04.2026 | 13,66 | 14,22 | 13,10 | 13,23 | -5,57% | 137.092,00 |
| 28.04.2026 | 13,88 | 14,37 | 13,38 | 14,01 | -1,20% | 121.819,00 |
| 27.04.2026 | 15,21 | 15,21 | 14,15 | 14,18 | -3,99% | 129.181,00 |
| 24.04.2026 | 14,65 | 15,33 | 14,35 | 14,77 | 2,57% | 110.498,00 |
| 23.04.2026 | 14,92 | 15,27 | 14,28 | 14,40 | -4,26% | 160.271,00 |
| 22.04.2026 | 14,47 | 15,42 | 14,36 | 15,04 | 5,54% | 314.882,00 |
| 21.04.2026 | 14,14 | 14,34 | 13,40 | 14,25 | 2,22% | 295.895,00 |
| 20.04.2026 | 13,75 | 14,10 | 13,54 | 13,94 | 0,14% | 144.612,00 |
| 17.04.2026 | 14,41 | 14,84 | 13,80 | 13,92 | 0,00% | 344.011,00 |
| 16.04.2026 | 12,96 | 14,38 | 12,68 | 13,92 | 7,08% | 816.571,00 |
| 15.04.2026 | 12,25 | 13,07 | 12,00 | 13,00 | 5,69% | 194.749,00 |
| 14.04.2026 | 12,50 | 12,74 | 12,11 | 12,30 | -0,02% | 100.741,00 |
| 13.04.2026 | 11,67 | 12,35 | 11,51 | 12,30 | 3,99% | 88.295,00 |
| 10.04.2026 | 11,77 | 11,98 | 11,56 | 11,83 | 1,72% | 112.293,00 |
| 09.04.2026 | 11,50 | 12,11 | 11,50 | 11,63 | 0,78% | 138.809,00 |
| 08.04.2026 | 11,96 | 12,27 | 11,16 | 11,54 | 0,87% | 320.805,00 |
| 07.04.2026 | 10,94 | 11,75 | 10,70 | 11,44 | 3,53% | 188.791,00 |
| 06.04.2026 | 11,03 | 11,40 | 10,72 | 11,05 | 1,47% | 106.350,00 |
| 02.04.2026 | 10,31 | 11,21 | 10,00 | 10,89 | 1,54% | 169.080,00 |
| 01.04.2026 | 10,56 | 11,09 | 10,45 | 10,73 | 3,72% | 190.155,00 |
| 31.03.2026 | 9,96 | 10,51 | 9,76 | 10,34 | 6,38% | 150.428,00 |
| 30.03.2026 | 10,91 | 11,32 | 9,62 | 9,72 | -13,33% | 243.981,00 |
| 27.03.2026 | 10,48 | 11,46 | 10,32 | 11,22 | 6,10% | 349.400,00 |
| 26.03.2026 | 11,08 | 11,39 | 10,49 | 10,57 | -8,01% | 150.343,00 |
| 25.03.2026 | 10,80 | 11,49 | 10,75 | 11,49 | 8,70% | 245.950,00 |
| 24.03.2026 | 10,42 | 10,89 | 10,31 | 10,57 | 0,48% | 180.689,00 |
| 23.03.2026 | 9,90 | 10,74 | 9,63 | 10,52 | 7,79% | 293.247,00 |
| 20.03.2026 | 11,36 | 11,92 | 9,47 | 9,76 | -12,93% | 322.003,00 |
| 19.03.2026 | 11,19 | 11,72 | 10,50 | 11,21 | -4,11% | 311.855,00 |
| 18.03.2026 | 13,10 | 13,48 | 11,62 | 11,69 | -10,97% | 426.880,00 |
| 17.03.2026 | 11,20 | 13,54 | 10,50 | 13,13 | 12,32% | 1.378.612,00 |
| 16.03.2026 | 10,41 | 12,18 | 10,26 | 11,69 | 14,50% | 906.163,00 |
| 13.03.2026 | 10,57 | 11,07 | 10,03 | 10,21 | -1,83% | 101.586,00 |
| 12.03.2026 | 10,85 | 11,09 | 10,30 | 10,40 | -5,45% | 127.139,00 |
| 11.03.2026 | 11,45 | 11,45 | 10,63 | 11,00 | -3,00% | 126.736,00 |
| 10.03.2026 | 10,58 | 11,91 | 10,58 | 11,34 | 8,21% | 140.716,00 |
| 09.03.2026 | 10,11 | 10,58 | 9,75 | 10,48 | 0,38% | 171.242,00 |
| 06.03.2026 | 11,50 | 11,93 | 10,35 | 10,44 | -12,49% | 242.922,00 |
| 05.03.2026 | 12,36 | 12,62 | 11,45 | 11,93 | -5,69% | 159.914,00 |
| 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 |