10,195$
1,34%
Echtzeit-Aktienkurs RF Industries Ltd.
Bid:
Ask:
Aktienkurse zur RF Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 10,13 | 10,23 | 9,83 | 10,21 | 1,48% | - |
| 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 |
| 22.05.2026 | 18,24 | 18,56 | 18,01 | 18,52 | 3,75% | 189.006,00 |
| 21.05.2026 | 17,26 | 17,93 | 16,90 | 17,85 | 1,62% | 156.452,00 |
| 20.05.2026 | 16,81 | 17,92 | 16,55 | 17,57 | 8,29% | 225.731,00 |
| 19.05.2026 | 16,60 | 16,78 | 15,32 | 16,22 | -4,64% | 264.267,00 |
| 18.05.2026 | 18,01 | 18,30 | 16,65 | 17,01 | -4,49% | 287.195,00 |
| 15.05.2026 | 17,00 | 18,28 | 16,80 | 17,81 | -2,28% | 213.050,00 |
| 14.05.2026 | 18,99 | 19,00 | 17,20 | 18,23 | 0,89% | 401.134,00 |
| 13.05.2026 | 16,36 | 18,55 | 16,01 | 18,07 | 9,33% | 480.875,00 |
| 12.05.2026 | 17,40 | 17,40 | 15,70 | 16,52 | -2,52% | 332.598,00 |
| 11.05.2026 | 15,85 | 17,18 | 15,58 | 16,95 | 10,93% | 526.572,00 |
| 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 |