1,260$
-0,79%
Echtzeit-Aktienkurs Research Frontiers
Bid:
Ask:
Aktienkurse zur Research Frontiers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1,27 | 1,35 | 1,20 | 1,25 | -1,57% | 85.880,00 |
| 08.01.2026 | 1,31 | 1,34 | 1,27 | 1,27 | -1,55% | 53.942,00 |
| 07.01.2026 | 1,35 | 1,43 | 1,27 | 1,29 | -2,27% | 23.254,00 |
| 06.01.2026 | 1,31 | 1,35 | 1,31 | 1,32 | -1,49% | 21.321,00 |
| 05.01.2026 | 1,28 | 1,44 | 1,27 | 1,34 | 4,69% | 41.952,00 |
| 02.01.2026 | 1,31 | 1,31 | 1,26 | 1,28 | -2,29% | 46.861,00 |
| 31.12.2025 | 1,31 | 1,34 | 1,26 | 1,31 | -0,76% | 85.203,00 |
| 30.12.2025 | 1,36 | 1,36 | 1,30 | 1,32 | -3,65% | 48.522,00 |
| 29.12.2025 | 1,36 | 1,45 | 1,31 | 1,37 | -0,72% | 148.715,00 |
| 26.12.2025 | 1,41 | 1,49 | 1,30 | 1,38 | -0,72% | 96.016,00 |
| 24.12.2025 | 1,40 | 1,42 | 1,36 | 1,39 | -1,42% | 16.656,00 |
| 23.12.2025 | 1,50 | 1,50 | 1,36 | 1,41 | -2,76% | 62.822,00 |
| 22.12.2025 | 1,50 | 1,54 | 1,41 | 1,45 | -0,68% | 77.117,00 |
| 19.12.2025 | 1,52 | 1,53 | 1,42 | 1,46 | 0,00% | 100.126,00 |
| 18.12.2025 | 1,46 | 1,48 | 1,27 | 1,46 | 2,10% | 101.834,00 |
| 17.12.2025 | 1,49 | 1,53 | 1,42 | 1,43 | -2,72% | 36.601,00 |
| 16.12.2025 | 1,50 | 1,52 | 1,44 | 1,47 | -5,47% | 51.024,00 |
| 15.12.2025 | 1,52 | 1,59 | 1,50 | 1,56 | 0,97% | 60.885,00 |
| 12.12.2025 | 1,59 | 1,59 | 1,52 | 1,54 | -1,28% | 30.287,00 |
| 11.12.2025 | 1,57 | 1,62 | 1,54 | 1,56 | -1,89% | 32.105,00 |
| 10.12.2025 | 1,59 | 1,63 | 1,57 | 1,59 | 0,00% | 48.527,00 |
| 09.12.2025 | 1,58 | 1,69 | 1,56 | 1,59 | 2,32% | 41.530,00 |
| 08.12.2025 | 1,64 | 1,65 | 1,55 | 1,55 | -4,07% | 60.101,00 |
| 05.12.2025 | 1,63 | 1,65 | 1,52 | 1,62 | 3,18% | 66.495,00 |
| 04.12.2025 | 1,64 | 1,65 | 1,56 | 1,57 | -4,85% | 34.793,00 |
| 03.12.2025 | 1,62 | 1,71 | 1,56 | 1,65 | 1,23% | 46.304,00 |
| 02.12.2025 | 1,85 | 1,85 | 1,60 | 1,63 | -13,76% | 52.477,00 |
| 01.12.2025 | 1,75 | 1,92 | 1,75 | 1,89 | 0,00% | 16.894,00 |
| 28.11.2025 | 1,97 | 1,97 | 1,84 | 1,89 | -1,05% | 24.200,00 |
| 26.11.2025 | 2,01 | 2,01 | 1,85 | 1,91 | -1,04% | 35.434,00 |
| 25.11.2025 | 2,08 | 2,08 | 1,90 | 1,93 | -8,10% | 22.683,00 |
| 24.11.2025 | 1,91 | 2,10 | 1,84 | 2,10 | 5,53% | 154.218,00 |
| 21.11.2025 | 1,73 | 2,00 | 1,68 | 1,99 | 11,80% | 97.559,00 |
| 20.11.2025 | 1,79 | 1,85 | 1,72 | 1,78 | 1,14% | 53.255,00 |
| 19.11.2025 | 1,76 | 1,79 | 1,75 | 1,76 | 3,23% | 25.175,00 |
| 18.11.2025 | 1,58 | 1,72 | 1,58 | 1,71 | 5,05% | 23.321,00 |
| 17.11.2025 | 1,77 | 1,85 | 1,62 | 1,62 | -10,33% | 77.049,00 |
| 14.11.2025 | 1,70 | 1,93 | 1,66 | 1,81 | -3,21% | 96.891,00 |
| 13.11.2025 | 1,70 | 1,87 | 1,57 | 1,87 | 3,89% | 110.954,00 |
| 12.11.2025 | 1,75 | 1,89 | 1,68 | 1,80 | 4,05% | 43.410,00 |
| 11.11.2025 | 1,58 | 1,74 | 1,57 | 1,73 | 10,54% | 36.713,00 |
| 10.11.2025 | 1,58 | 1,60 | 1,53 | 1,57 | -0,95% | 83.675,00 |
| 07.11.2025 | 1,65 | 1,65 | 1,54 | 1,58 | -1,25% | 96.505,00 |
| 06.11.2025 | 1,69 | 1,89 | 1,60 | 1,60 | -6,98% | 40.364,00 |
| 05.11.2025 | 1,80 | 1,84 | 1,71 | 1,72 | -3,10% | 46.924,00 |
| 04.11.2025 | 1,83 | 1,89 | 1,75 | 1,78 | -5,59% | 63.674,00 |
| 03.11.2025 | 1,95 | 1,99 | 1,86 | 1,88 | -3,09% | 24.142,00 |
| 31.10.2025 | 1,90 | 2,00 | 1,78 | 1,94 | 5,43% | 72.035,00 |
| 30.10.2025 | 2,02 | 2,14 | 1,60 | 1,84 | -9,36% | 186.788,00 |
| 29.10.2025 | 2,02 | 2,18 | 1,97 | 2,03 | 0,50% | 104.673,00 |
| 28.10.2025 | 2,30 | 2,45 | 2,00 | 2,02 | -14,41% | 215.030,00 |
| 27.10.2025 | 2,00 | 2,70 | 1,98 | 2,36 | 18,00% | 893.303,00 |
| 24.10.2025 | 1,69 | 2,00 | 1,63 | 2,00 | 21,95% | 208.481,00 |
| 23.10.2025 | 1,62 | 1,70 | 1,62 | 1,64 | -0,61% | 112.092,00 |
| 22.10.2025 | 1,64 | 1,71 | 1,60 | 1,65 | -2,37% | 65.890,00 |
| 21.10.2025 | 1,68 | 1,74 | 1,68 | 1,69 | -2,31% | 26.963,00 |
| 20.10.2025 | 1,65 | 1,75 | 1,65 | 1,73 | 5,49% | 34.238,00 |
| 17.10.2025 | 1,72 | 1,80 | 1,60 | 1,64 | 1,55% | 34.794,00 |
| 16.10.2025 | 1,81 | 1,81 | 1,61 | 1,62 | -10,77% | 112.629,00 |
| 15.10.2025 | 1,78 | 1,95 | 1,77 | 1,81 | 0,00% | 47.441,00 |
| 14.10.2025 | 1,80 | 1,98 | 1,80 | 1,81 | -0,55% | 120.644,00 |
| 13.10.2025 | 1,78 | 1,86 | 1,72 | 1,82 | 0,00% | 77.374,00 |
| 10.10.2025 | 1,87 | 1,94 | 1,75 | 1,82 | -3,70% | 103.243,00 |
| 09.10.2025 | 1,88 | 1,92 | 1,81 | 1,89 | 0,53% | 56.301,00 |
| 08.10.2025 | 1,82 | 1,88 | 1,63 | 1,88 | 5,03% | 63.517,00 |
| 07.10.2025 | 1,56 | 1,79 | 1,47 | 1,79 | 16,23% | 115.287,00 |
| 06.10.2025 | 1,45 | 1,57 | 1,40 | 1,54 | 6,94% | 68.351,00 |
| 03.10.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | 774,00 |
| 02.10.2025 | 1,60 | 1,60 | 1,44 | 1,45 | -7,64% | 63.511,00 |
| 01.10.2025 | 1,61 | 1,61 | 1,52 | 1,57 | -1,26% | 16.747,00 |
| 30.09.2025 | 1,53 | 1,65 | 1,52 | 1,59 | 5,30% | 86.448,00 |
| 29.09.2025 | 1,57 | 1,61 | 1,50 | 1,51 | -1,95% | 35.157,00 |
| 26.09.2025 | 1,60 | 1,66 | 1,48 | 1,54 | -1,28% | 24.762,00 |
| 25.09.2025 | 1,68 | 1,68 | 1,50 | 1,56 | -7,69% | 74.957,00 |
| 24.09.2025 | 1,45 | 1,73 | 1,42 | 1,69 | 19,01% | 156.101,00 |
| 23.09.2025 | 1,44 | 1,44 | 1,38 | 1,42 | 0,71% | 27.688,00 |
| 22.09.2025 | 1,44 | 1,45 | 1,37 | 1,41 | -1,40% | 27.117,00 |
| 19.09.2025 | 1,40 | 1,43 | 1,35 | 1,43 | 2,14% | 58.185,00 |
| 18.09.2025 | 1,38 | 1,45 | 1,37 | 1,40 | 1,45% | 18.887,00 |
| 17.09.2025 | 1,35 | 1,42 | 1,35 | 1,38 | 2,22% | 11.139,00 |
| 16.09.2025 | 1,21 | 1,35 | 1,21 | 1,35 | 7,14% | 25.287,00 |
| 15.09.2025 | 1,26 | 1,27 | 1,21 | 1,26 | 0,80% | 43.083,00 |
| 12.09.2025 | 1,28 | 1,29 | 1,22 | 1,25 | -1,57% | 49.819,00 |
| 11.09.2025 | 1,29 | 1,33 | 1,27 | 1,27 | -1,55% | 10.233,00 |
| 10.09.2025 | 1,28 | 1,32 | 1,28 | 1,29 | 2,79% | 10.664,00 |
| 09.09.2025 | 1,31 | 1,31 | 1,24 | 1,26 | -3,46% | 41.314,00 |
| 08.09.2025 | 1,30 | 1,33 | 1,29 | 1,30 | 0,78% | 4.884,00 |
| 05.09.2025 | 1,30 | 1,32 | 1,25 | 1,29 | -0,77% | 34.023,00 |
| 04.09.2025 | 1,33 | 1,36 | 1,30 | 1,30 | -1,52% | 25.436,00 |
| 03.09.2025 | 1,32 | 1,34 | 1,30 | 1,32 | -1,12% | 5.380,00 |
| 02.09.2025 | 1,36 | 1,36 | 1,31 | 1,34 | -1,11% | 15.900,00 |
| 29.08.2025 | 1,39 | 1,45 | 1,35 | 1,35 | -8,16% | 52.246,00 |
| 28.08.2025 | 1,42 | 1,47 | 1,42 | 1,47 | 5,00% | 12.956,00 |
| 27.08.2025 | 1,41 | 1,42 | 1,40 | 1,40 | 0,14% | 10.711,00 |
| 26.08.2025 | 1,42 | 1,44 | 1,38 | 1,40 | 1,30% | 15.485,00 |
| 25.08.2025 | 1,37 | 1,41 | 1,37 | 1,38 | -1,43% | 27.303,00 |
| 22.08.2025 | 1,43 | 1,45 | 1,38 | 1,40 | 2,19% | 15.279,00 |
| 21.08.2025 | 1,39 | 1,44 | 1,37 | 1,37 | -1,44% | 22.394,00 |
| 20.08.2025 | 1,43 | 1,44 | 1,37 | 1,39 | -2,80% | 21.979,00 |
| 19.08.2025 | 1,47 | 1,49 | 1,38 | 1,43 | -2,72% | 84.010,00 |