1,350$
3,05%
Echtzeit-Aktienkurs Research Frontiers
Bid:
Ask:
Aktienkurse zur Research Frontiers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 1,32 | 1,35 | 1,32 | 1,35 | 2,27% | 7.909,00 |
| 27.02.2025 | 1,38 | 1,38 | 1,31 | 1,32 | -4,35% | 25.719,00 |
| 26.02.2025 | 1,39 | 1,45 | 1,37 | 1,38 | 0,35% | 30.904,00 |
| 25.02.2025 | 1,38 | 1,38 | 1,37 | 1,38 | -0,35% | 3.953,00 |
| 24.02.2025 | 1,39 | 1,39 | 1,37 | 1,38 | 0,73% | 18.504,00 |
| 21.02.2025 | 1,39 | 1,39 | 1,37 | 1,37 | -1,51% | 8.042,00 |
| 20.02.2025 | 1,41 | 1,41 | 1,38 | 1,39 | -0,29% | 9.075,00 |
| 19.02.2025 | 1,40 | 1,42 | 1,38 | 1,40 | 1,09% | 13.768,00 |
| 18.02.2025 | 1,41 | 1,54 | 1,37 | 1,38 | -4,17% | 39.277,00 |
| 14.02.2025 | 1,42 | 1,61 | 1,42 | 1,44 | 0,00% | 31.074,00 |
| 13.02.2025 | 1,45 | 1,51 | 1,42 | 1,44 | -1,37% | 19.613,00 |
| 12.02.2025 | 1,51 | 1,55 | 1,45 | 1,46 | -6,41% | 18.517,00 |
| 11.02.2025 | 1,37 | 1,66 | 1,37 | 1,56 | 11,43% | 53.023,00 |
| 10.02.2025 | 1,44 | 1,44 | 1,37 | 1,40 | -2,78% | 38.235,00 |
| 07.02.2025 | 1,69 | 1,69 | 1,39 | 1,44 | -3,36% | 92.602,00 |
| 06.02.2025 | 1,49 | 1,52 | 1,44 | 1,49 | -1,32% | 45.982,00 |
| 05.02.2025 | 1,51 | 1,52 | 1,48 | 1,51 | 0,00% | 34.558,00 |
| 04.02.2025 | 1,50 | 1,58 | 1,47 | 1,51 | -0,66% | 54.500,00 |
| 03.02.2025 | 1,54 | 1,57 | 1,50 | 1,52 | -1,30% | 60.477,00 |
| 31.01.2025 | 1,59 | 1,59 | 1,54 | 1,54 | -0,65% | 5.620,00 |
| 30.01.2025 | 1,54 | 1,60 | 1,54 | 1,55 | 0,65% | 35.235,00 |
| 29.01.2025 | 1,56 | 1,58 | 1,54 | 1,54 | -3,14% | 15.032,00 |
| 28.01.2025 | 1,57 | 1,64 | 1,53 | 1,59 | 1,27% | 61.258,00 |
| 27.01.2025 | 1,60 | 1,60 | 1,55 | 1,57 | -1,88% | 21.671,00 |
| 24.01.2025 | 1,62 | 1,65 | 1,56 | 1,60 | -0,62% | 67.145,00 |
| 23.01.2025 | 1,61 | 1,67 | 1,57 | 1,61 | 0,00% | 60.877,00 |
| 22.01.2025 | 1,61 | 1,68 | 1,60 | 1,61 | 0,63% | 86.118,00 |
| 21.01.2025 | 1,69 | 1,85 | 1,53 | 1,60 | -3,61% | 55.165,00 |
| 17.01.2025 | 1,65 | 1,68 | 1,65 | 1,66 | -0,59% | 15.017,00 |
| 16.01.2025 | 1,69 | 1,69 | 1,64 | 1,67 | -0,90% | 20.344,00 |
| 15.01.2025 | 1,67 | 1,70 | 1,64 | 1,69 | 4,01% | 22.523,00 |
| 14.01.2025 | 1,62 | 1,67 | 1,62 | 1,62 | -1,22% | 22.562,00 |
| 13.01.2025 | 1,69 | 1,72 | 1,64 | 1,64 | -2,96% | 20.129,00 |
| 10.01.2025 | 1,70 | 1,86 | 1,67 | 1,69 | 0,60% | 21.982,00 |
| 08.01.2025 | 1,67 | 1,74 | 1,67 | 1,68 | 0,60% | 49.156,00 |
| 07.01.2025 | 1,65 | 1,84 | 1,65 | 1,67 | 0,00% | 13.655,00 |
| 06.01.2025 | 1,70 | 1,73 | 1,65 | 1,67 | 0,60% | 25.175,00 |
| 03.01.2025 | 1,70 | 1,79 | 1,65 | 1,66 | -2,59% | 12.728,00 |
| 02.01.2025 | 1,70 | 1,79 | 1,70 | 1,70 | -0,35% | 12.479,00 |
| 31.12.2024 | 1,70 | 1,77 | 1,70 | 1,71 | 0,59% | 25.606,00 |
| 30.12.2024 | 1,61 | 1,75 | 1,61 | 1,70 | 4,29% | 16.207,00 |
| 27.12.2024 | 1,60 | 1,65 | 1,54 | 1,63 | 0,00% | 21.668,00 |
| 26.12.2024 | 1,60 | 1,70 | 1,60 | 1,63 | -1,21% | 19.800,00 |
| 24.12.2024 | 1,59 | 1,65 | 1,59 | 1,65 | 2,48% | 8.391,00 |
| 23.12.2024 | 1,65 | 1,70 | 1,61 | 1,61 | -0,62% | 6.573,00 |
| 20.12.2024 | 1,56 | 1,74 | 1,56 | 1,62 | 3,51% | 63.142,00 |
| 19.12.2024 | 1,57 | 1,60 | 1,55 | 1,57 | 2,29% | 55.048,00 |
| 18.12.2024 | 1,71 | 1,91 | 1,53 | 1,53 | -11,56% | 37.414,00 |
| 17.12.2024 | 1,80 | 1,80 | 1,68 | 1,73 | -2,81% | 57.593,00 |
| 16.12.2024 | 1,80 | 1,84 | 1,75 | 1,78 | -2,73% | 35.152,00 |
| 13.12.2024 | 1,90 | 1,90 | 1,75 | 1,83 | 0,55% | 33.965,00 |
| 12.12.2024 | 1,83 | 1,91 | 1,80 | 1,82 | -2,15% | 28.609,00 |
| 11.12.2024 | 1,95 | 1,95 | 1,84 | 1,86 | 0,00% | 7.968,00 |
| 10.12.2024 | 1,85 | 1,88 | 1,83 | 1,86 | -0,53% | 21.594,00 |
| 09.12.2024 | 1,87 | 1,88 | 1,83 | 1,87 | 0,54% | 21.724,00 |
| 06.12.2024 | 1,92 | 1,92 | 1,85 | 1,86 | -0,53% | 43.955,00 |
| 05.12.2024 | 1,85 | 1,99 | 1,85 | 1,87 | 1,08% | 9.878,00 |
| 04.12.2024 | 1,91 | 1,96 | 1,82 | 1,85 | -5,13% | 14.419,00 |
| 03.12.2024 | 1,97 | 2,03 | 1,94 | 1,95 | 0,52% | 19.110,00 |
| 02.12.2024 | 1,95 | 2,03 | 1,94 | 1,94 | -0,51% | 13.027,00 |
| 29.11.2024 | 1,96 | 1,99 | 1,89 | 1,95 | 0,00% | 16.332,00 |
| 27.11.2024 | 1,92 | 1,98 | 1,92 | 1,95 | 0,52% | 18.288,00 |
| 26.11.2024 | 1,92 | 1,95 | 1,85 | 1,94 | 0,52% | 25.897,00 |
| 25.11.2024 | 1,90 | 2,02 | 1,90 | 1,93 | 3,21% | 36.954,00 |
| 22.11.2024 | 1,93 | 1,98 | 1,85 | 1,87 | -6,50% | 60.938,00 |
| 21.11.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 2,56% | 98.440,00 |
| 20.11.2024 | 1,98 | 2,09 | 1,92 | 1,95 | -0,51% | 36.985,00 |
| 19.11.2024 | 1,96 | 2,05 | 1,95 | 1,96 | -0,51% | 20.612,00 |
| 18.11.2024 | 2,01 | 2,03 | 1,96 | 1,97 | 0,00% | 6.301,00 |
| 15.11.2024 | 2,02 | 2,02 | 1,95 | 1,97 | 0,00% | 18.666,00 |
| 14.11.2024 | 1,99 | 2,05 | 1,92 | 1,97 | -1,50% | 43.866,00 |
| 13.11.2024 | 2,10 | 2,15 | 1,97 | 2,00 | -4,76% | 42.731,00 |
| 12.11.2024 | 2,20 | 2,25 | 2,03 | 2,10 | -3,67% | 52.084,00 |
| 11.11.2024 | 2,24 | 2,28 | 2,16 | 2,18 | -4,80% | 16.523,00 |
| 08.11.2024 | 2,16 | 2,31 | 2,11 | 2,29 | 9,57% | 47.842,00 |
| 07.11.2024 | 2,21 | 2,22 | 2,09 | 2,09 | -5,00% | 19.101,00 |
| 06.11.2024 | 2,08 | 2,22 | 2,08 | 2,20 | 2,33% | 43.155,00 |
| 05.11.2024 | 2,22 | 2,22 | 2,15 | 2,15 | -1,38% | 12.879,00 |
| 04.11.2024 | 2,11 | 2,18 | 2,11 | 2,18 | 1,40% | 5.194,00 |
| 01.11.2024 | 2,15 | 2,18 | 2,07 | 2,15 | -2,27% | 15.484,00 |
| 31.10.2024 | 2,18 | 2,20 | 2,15 | 2,20 | 0,69% | 32.503,00 |
| 30.10.2024 | 2,19 | 2,21 | 2,16 | 2,19 | -1,13% | 2.066,00 |
| 29.10.2024 | 2,18 | 2,21 | 2,13 | 2,21 | 1,14% | 52.160,00 |
| 28.10.2024 | 2,22 | 2,22 | 2,15 | 2,19 | -0,23% | 35.221,00 |
| 25.10.2024 | 2,14 | 2,21 | 2,08 | 2,19 | 5,80% | 30.028,00 |
| 24.10.2024 | 2,10 | 2,11 | 2,07 | 2,07 | 0,00% | 18.051,00 |
| 23.10.2024 | 2,05 | 2,10 | 2,02 | 2,07 | 2,48% | 12.645,00 |
| 22.10.2024 | 2,00 | 2,02 | 2,00 | 2,02 | 1,76% | 25.504,00 |
| 21.10.2024 | 2,04 | 2,04 | 1,94 | 1,99 | -1,24% | 8.295,00 |
| 18.10.2024 | 2,02 | 2,09 | 1,98 | 2,01 | -0,04% | 22.505,00 |
| 17.10.2024 | 2,07 | 2,07 | 2,00 | 2,01 | -2,86% | 62.068,00 |
| 16.10.2024 | 2,10 | 2,10 | 2,03 | 2,07 | 1,47% | 15.850,00 |
| 15.10.2024 | 1,97 | 2,06 | 1,97 | 2,04 | 2,77% | 14.561,00 |
| 14.10.2024 | 2,03 | 2,10 | 1,98 | 1,99 | 0,25% | 4.193,00 |
| 11.10.2024 | 1,94 | 2,00 | 1,94 | 1,98 | -0,50% | 10.090,00 |
| 10.10.2024 | 1,99 | 2,02 | 1,91 | 1,99 | 0,51% | 12.407,00 |
| 09.10.2024 | 2,01 | 2,09 | 1,96 | 1,98 | -2,46% | 10.949,00 |
| 08.10.2024 | 2,01 | 2,07 | 2,01 | 2,03 | -1,46% | 3.974,00 |
| 07.10.2024 | 2,12 | 2,18 | 2,01 | 2,06 | -1,44% | 16.475,00 |
| 04.10.2024 | 2,29 | 2,29 | 2,09 | 2,09 | -3,24% | 19.945,00 |