7,334$
-7,52%
Echtzeit-Aktienkurs RF Industries Ltd.
Bid:
Ask:
Aktienkurse zur RF Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 7,86 | 7,86 | 7,24 | 7,27 | -8,36% | - |
| 13.10.2026 | 7,92 | 7,99 | 7,74 | 7,93 | -1,00% | 153.105,00 |
| 12.10.2026 | 8,20 | 8,23 | 7,99 | 8,01 | -3,61% | 89.477,00 |
| 09.10.2026 | 8,51 | 8,51 | 8,23 | 8,31 | -0,84% | 87.980,00 |
| 08.10.2026 | 8,41 | 8,59 | 8,23 | 8,38 | -2,50% | 171.480,00 |
| 07.10.2026 | 8,49 | 8,62 | 8,22 | 8,60 | -0,64% | 185.755,00 |
| 06.10.2026 | 8,52 | 8,76 | 8,45 | 8,65 | 2,49% | 153.563,00 |
| 05.10.2026 | 8,36 | 8,47 | 8,25 | 8,44 | 0,48% | 119.437,00 |
| 02.10.2026 | 8,25 | 8,44 | 8,14 | 8,40 | 4,48% | 267.985,00 |
| 01.10.2026 | 7,99 | 8,07 | 7,80 | 8,04 | 1,52% | 163.331,00 |
| 30.09.2026 | 7,92 | 7,98 | 7,72 | 7,92 | 1,47% | 585.275,00 |
| 29.09.2026 | 8,04 | 8,12 | 7,75 | 7,81 | -1,45% | 643.095,00 |
| 28.09.2026 | 8,20 | 8,20 | 7,90 | 7,92 | -4,35% | 131.803,00 |
| 25.09.2026 | 8,15 | 8,50 | 8,15 | 8,28 | -0,24% | 152.507,00 |
| 24.09.2026 | 8,19 | 8,36 | 8,10 | 8,30 | -0,42% | 116.342,00 |
| 23.09.2026 | 8,40 | 8,46 | 8,17 | 8,34 | -1,01% | 174.939,00 |
| 22.09.2026 | 8,16 | 8,45 | 8,09 | 8,42 | 3,44% | 228.742,00 |
| 21.09.2026 | 8,17 | 8,30 | 7,99 | 8,14 | 1,62% | 301.996,00 |
| 18.09.2026 | 7,90 | 8,08 | 7,82 | 8,01 | 0,88% | 569.723,00 |
| 17.09.2026 | 8,38 | 8,48 | 7,87 | 7,94 | -3,17% | 283.111,00 |
| 16.09.2026 | 8,20 | 8,36 | 8,01 | 8,20 | -0,12% | 323.434,00 |
| 15.09.2026 | 8,69 | 9,18 | 8,02 | 8,21 | -9,48% | 590.217,00 |
| 14.09.2026 | 8,89 | 10,13 | 8,25 | 9,07 | -12,11% | 1.312.219,00 |
| 11.09.2026 | 10,40 | 10,49 | 10,03 | 10,32 | 1,28% | 315.715,00 |
| 10.09.2026 | 10,00 | 10,31 | 9,85 | 10,19 | -0,20% | 129.342,00 |
| 09.09.2026 | 10,46 | 10,94 | 10,06 | 10,21 | -3,31% | 193.088,00 |
| 08.09.2026 | 10,27 | 10,92 | 10,27 | 10,56 | 0,48% | 245.459,00 |
| 04.09.2026 | 10,23 | 10,61 | 10,23 | 10,51 | 3,24% | 86.228,00 |
| 03.09.2026 | 10,08 | 10,29 | 9,76 | 10,18 | 1,19% | 72.108,00 |
| 02.09.2026 | 10,01 | 10,17 | 9,84 | 10,06 | 0,00% | 251.335,00 |
| 01.09.2026 | 10,30 | 10,50 | 10,01 | 10,06 | -4,55% | 149.077,00 |
| 31.08.2026 | 10,40 | 10,65 | 10,30 | 10,54 | 1,35% | 97.727,00 |
| 28.08.2026 | 10,68 | 10,77 | 10,35 | 10,40 | -4,15% | 120.354,00 |
| 27.08.2026 | 10,61 | 11,04 | 10,57 | 10,85 | 2,26% | 120.702,00 |
| 26.08.2026 | 10,68 | 10,82 | 10,49 | 10,61 | -1,12% | 134.051,00 |
| 25.08.2026 | 10,79 | 11,15 | 10,66 | 10,73 | 0,47% | 170.387,00 |
| 24.08.2026 | 11,02 | 11,13 | 10,45 | 10,68 | -4,47% | 167.560,00 |
| 21.08.2026 | 11,93 | 11,93 | 11,04 | 11,18 | -0,58% | 231.499,00 |
| 20.08.2026 | 11,59 | 11,75 | 11,09 | 11,25 | -3,97% | 192.623,00 |
| 19.08.2026 | 13,09 | 13,09 | 11,55 | 11,71 | -9,22% | 209.148,00 |
| 18.08.2026 | 13,10 | 13,34 | 12,69 | 12,90 | -4,30% | 215.980,00 |
| 17.08.2026 | 13,50 | 13,62 | 13,21 | 13,48 | -0,96% | 257.118,00 |
| 14.08.2026 | 13,33 | 13,72 | 13,20 | 13,61 | 2,56% | 157.124,00 |
| 13.08.2026 | 13,58 | 13,85 | 13,10 | 13,27 | 0,91% | 333.924,00 |
| 12.08.2026 | 13,15 | 13,32 | 12,87 | 13,15 | 3,06% | 137.981,00 |
| 11.08.2026 | 12,30 | 13,03 | 12,30 | 12,76 | 2,65% | 172.468,00 |
| 10.08.2026 | 12,72 | 13,05 | 12,34 | 12,43 | -2,97% | 278.304,00 |
| 07.08.2026 | 13,17 | 13,55 | 12,79 | 12,81 | -1,91% | 183.379,00 |
| 06.08.2026 | 13,10 | 13,72 | 12,81 | 13,06 | -2,25% | 230.080,00 |
| 05.08.2026 | 13,67 | 13,86 | 13,20 | 13,36 | -2,52% | 187.743,00 |
| 04.08.2026 | 12,95 | 13,73 | 12,95 | 13,71 | 9,99% | 265.823,00 |
| 03.08.2026 | 12,07 | 12,88 | 11,77 | 12,46 | 1,14% | 215.532,00 |
| 31.07.2026 | 12,00 | 12,85 | 12,00 | 12,32 | 2,92% | 243.402,00 |
| 30.07.2026 | 11,17 | 12,03 | 11,17 | 11,97 | 12,29% | 217.436,00 |
| 29.07.2026 | 11,20 | 11,64 | 10,58 | 10,66 | -5,41% | 290.495,00 |
| 28.07.2026 | 12,00 | 12,00 | 11,13 | 11,27 | -7,43% | 268.101,00 |
| 27.07.2026 | 12,49 | 12,54 | 11,55 | 12,18 | -2,29% | 336.559,00 |
| 24.07.2026 | 13,02 | 13,04 | 12,26 | 12,46 | -4,30% | 191.860,00 |
| 23.07.2026 | 12,98 | 13,29 | 12,61 | 13,02 | -0,53% | 223.169,00 |
| 22.07.2026 | 13,30 | 13,79 | 13,09 | 13,09 | -4,59% | 268.792,00 |
| 21.07.2026 | 13,24 | 13,98 | 13,22 | 13,72 | 5,30% | 236.379,00 |
| 20.07.2026 | 13,27 | 13,50 | 12,84 | 13,03 | -0,84% | 209.126,00 |
| 17.07.2026 | 12,75 | 13,92 | 12,50 | 13,14 | -0,23% | 335.389,00 |
| 16.07.2026 | 14,15 | 14,43 | 12,95 | 13,17 | -8,03% | 316.549,00 |
| 15.07.2026 | 16,13 | 16,37 | 14,13 | 14,32 | -10,16% | 345.971,00 |
| 14.07.2026 | 16,14 | 16,73 | 15,87 | 15,94 | 1,14% | 190.325,00 |
| 13.07.2026 | 16,70 | 16,87 | 15,76 | 15,76 | -9,58% | 380.825,00 |
| 10.07.2026 | 16,83 | 17,88 | 16,50 | 17,43 | 2,98% | 210.083,00 |
| 09.07.2026 | 17,52 | 17,89 | 16,80 | 16,93 | -1,14% | 280.640,00 |
| 08.07.2026 | 16,98 | 17,40 | 16,50 | 17,12 | 1,54% | 262.187,00 |
| 07.07.2026 | 17,56 | 17,61 | 16,13 | 16,86 | -7,97% | 408.586,00 |
| 06.07.2026 | 18,01 | 19,22 | 17,52 | 18,32 | 2,86% | 335.267,00 |
| 02.07.2026 | 20,94 | 21,00 | 17,70 | 17,81 | -10,14% | 280.788,00 |
| 01.07.2026 | 21,04 | 21,30 | 19,58 | 19,82 | -6,55% | 267.564,00 |
| 30.06.2026 | 21,29 | 21,92 | 20,50 | 21,21 | -0,52% | 281.317,00 |
| 29.06.2026 | 21,43 | 22,05 | 20,42 | 21,32 | -0,51% | 259.397,00 |
| 26.06.2026 | 20,73 | 21,95 | 20,38 | 21,43 | 2,29% | 1.302.293,00 |
| 25.06.2026 | 20,03 | 21,03 | 19,24 | 20,95 | 8,32% | 236.654,00 |
| 24.06.2026 | 21,50 | 21,51 | 19,22 | 19,34 | -8,43% | 312.579,00 |
| 23.06.2026 | 20,30 | 22,30 | 19,73 | 21,12 | -1,77% | 646.461,00 |
| 22.06.2026 | 17,89 | 21,88 | 17,51 | 21,50 | 20,52% | 1.007.920,00 |
| 19.06.2026 | 17,82 | 17,85 | 17,81 | 17,84 | 0,17% | - |
| 18.06.2026 | 17,10 | 17,81 | 16,60 | 17,81 | 5,63% | 275.641,00 |
| 17.06.2026 | 16,45 | 17,76 | 16,07 | 16,86 | 2,80% | 348.878,00 |
| 16.06.2026 | 17,75 | 17,77 | 14,22 | 16,40 | -10,09% | 1.025.991,00 |
| 15.06.2026 | 19,50 | 19,87 | 18,02 | 18,24 | -2,72% | 602.617,00 |
| 12.06.2026 | 19,25 | 19,62 | 18,02 | 18,75 | 1,08% | 204.018,00 |
| 11.06.2026 | 16,93 | 18,71 | 16,50 | 18,55 | 11,48% | 207.253,00 |
| 10.06.2026 | 16,35 | 18,08 | 16,31 | 16,64 | 3,23% | 251.934,00 |
| 09.06.2026 | 17,46 | 17,99 | 15,34 | 16,12 | -3,07% | 201.509,00 |
| 08.06.2026 | 17,46 | 17,53 | 16,52 | 16,63 | 3,68% | 136.463,00 |
| 05.06.2026 | 17,95 | 17,95 | 15,85 | 16,04 | -12,78% | 211.833,00 |
| 04.06.2026 | 17,97 | 18,75 | 17,51 | 18,39 | 0,44% | 181.469,00 |
| 03.06.2026 | 18,53 | 19,02 | 18,04 | 18,31 | -2,50% | 204.191,00 |
| 02.06.2026 | 17,74 | 18,80 | 17,35 | 18,78 | 6,34% | 225.550,00 |
| 01.06.2026 | 17,18 | 17,77 | 16,26 | 17,66 | -0,17% | 333.735,00 |
| 29.05.2026 | 18,66 | 18,66 | 17,29 | 17,69 | -4,58% | 166.251,00 |
| 28.05.2026 | 19,26 | 19,50 | 18,36 | 18,54 | -4,24% | 198.863,00 |
| 27.05.2026 | 19,28 | 19,73 | 18,68 | 19,36 | 1,49% | 203.922,00 |
| 26.05.2026 | 18,97 | 19,77 | 18,81 | 19,08 | 3,00% | 339.592,00 |