0,883$
-2,00%
Echtzeit-Aktienkurs Research Frontiers
Bid:
Ask:
Aktienkurse zur Research Frontiers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 0,87 | 0,94 | 0,87 | 0,89 | -1,16% | 9.341,00 |
| 26.03.2026 | 0,86 | 0,91 | 0,86 | 0,90 | 8,48% | 31.694,00 |
| 25.03.2026 | 0,87 | 0,97 | 0,82 | 0,83 | -3,28% | 90.562,00 |
| 24.03.2026 | 0,86 | 0,90 | 0,85 | 0,86 | -0,33% | 20.468,00 |
| 23.03.2026 | 0,86 | 0,90 | 0,86 | 0,86 | 7,75% | 36.474,00 |
| 20.03.2026 | 1,02 | 1,03 | 0,80 | 0,80 | -21,18% | 173.128,00 |
| 19.03.2026 | 1,01 | 1,02 | 1,00 | 1,02 | 1,50% | 13.360,00 |
| 18.03.2026 | 1,02 | 1,03 | 1,00 | 1,00 | 0,00% | 22.147,00 |
| 17.03.2026 | 1,00 | 1,03 | 1,00 | 1,00 | -0,99% | 10.216,00 |
| 16.03.2026 | 1,00 | 1,03 | 1,00 | 1,01 | 0,00% | 30.630,00 |
| 13.03.2026 | 1,01 | 1,01 | 1,00 | 1,01 | -0,98% | 29.985,00 |
| 12.03.2026 | 0,93 | 1,02 | 0,92 | 1,02 | 12,86% | 27.945,00 |
| 11.03.2026 | 0,93 | 0,95 | 0,90 | 0,90 | -2,40% | 26.206,00 |
| 10.03.2026 | 0,97 | 0,97 | 0,92 | 0,93 | -1,49% | 40.086,00 |
| 09.03.2026 | 0,96 | 0,97 | 0,94 | 0,94 | -4,08% | 20.237,00 |
| 06.03.2026 | 0,99 | 1,01 | 0,96 | 0,98 | -1,01% | 48.011,00 |
| 05.03.2026 | 1,05 | 1,05 | 0,99 | 0,99 | -1,98% | 41.022,00 |
| 04.03.2026 | 1,00 | 1,05 | 1,00 | 1,01 | 0,00% | 13.124,00 |
| 03.03.2026 | 1,01 | 1,09 | 0,98 | 1,01 | -1,94% | 23.057,00 |
| 02.03.2026 | 1,02 | 1,10 | 1,02 | 1,03 | 3,50% | 20.479,00 |
| 27.02.2026 | 1,03 | 1,05 | 0,98 | 1,00 | 1,14% | 87.289,00 |
| 26.02.2026 | 1,14 | 1,14 | 0,98 | 0,98 | -11,35% | 72.990,00 |
| 25.02.2026 | 1,13 | 1,13 | 1,11 | 1,11 | 0,91% | 5.482,00 |
| 24.02.2026 | 1,12 | 1,12 | 1,07 | 1,10 | -0,90% | 13.519,00 |
| 23.02.2026 | 1,13 | 1,13 | 1,10 | 1,11 | 0,00% | 15.671,00 |
| 20.02.2026 | 1,03 | 1,13 | 1,03 | 1,11 | 7,77% | 48.027,00 |
| 19.02.2026 | 1,01 | 1,05 | 1,01 | 1,03 | 1,98% | 18.649,00 |
| 18.02.2026 | 1,04 | 1,09 | 1,00 | 1,01 | -0,98% | 33.770,00 |
| 17.02.2026 | 1,02 | 1,12 | 1,02 | 1,02 | 2,00% | 8.242,00 |
| 13.02.2026 | 1,04 | 1,09 | 0,98 | 1,00 | -2,91% | 72.501,00 |
| 12.02.2026 | 1,05 | 1,08 | 1,01 | 1,03 | -0,96% | 33.926,00 |
| 11.02.2026 | 1,05 | 1,06 | 1,02 | 1,04 | 0,00% | 46.390,00 |
| 10.02.2026 | 1,02 | 1,08 | 1,02 | 1,04 | 0,97% | 14.397,00 |
| 09.02.2026 | 1,11 | 1,17 | 1,00 | 1,03 | -8,04% | 134.283,00 |
| 06.02.2026 | 1,11 | 1,25 | 1,11 | 1,12 | -0,88% | 26.547,00 |
| 05.02.2026 | 1,13 | 1,14 | 1,09 | 1,13 | 0,00% | 30.868,00 |
| 04.02.2026 | 1,15 | 1,18 | 1,11 | 1,13 | -2,59% | 17.982,00 |
| 03.02.2026 | 1,15 | 1,20 | 1,15 | 1,16 | 1,75% | 26.089,00 |
| 02.02.2026 | 1,18 | 1,21 | 1,14 | 1,14 | -5,00% | 50.173,00 |
| 30.01.2026 | 1,20 | 1,23 | 1,14 | 1,20 | 0,00% | 83.044,00 |
| 29.01.2026 | 1,25 | 1,32 | 1,20 | 1,20 | -5,51% | 75.183,00 |
| 28.01.2026 | 1,27 | 1,29 | 1,23 | 1,27 | -0,78% | 17.488,00 |
| 27.01.2026 | 1,29 | 1,30 | 1,25 | 1,28 | -1,54% | 46.450,00 |
| 26.01.2026 | 1,29 | 1,31 | 1,21 | 1,30 | 2,36% | 64.846,00 |
| 23.01.2026 | 1,27 | 1,32 | 1,26 | 1,27 | 0,00% | 29.585,00 |
| 22.01.2026 | 1,22 | 1,31 | 1,21 | 1,27 | 2,42% | 111.202,00 |
| 21.01.2026 | 1,23 | 1,30 | 1,21 | 1,24 | -2,36% | 70.042,00 |
| 20.01.2026 | 1,32 | 1,34 | 1,25 | 1,27 | -4,51% | 41.224,00 |
| 16.01.2026 | 1,33 | 1,38 | 1,30 | 1,33 | 0,76% | 43.044,00 |
| 15.01.2026 | 1,35 | 1,40 | 1,30 | 1,32 | -2,94% | 19.328,00 |
| 14.01.2026 | 1,34 | 1,37 | 1,32 | 1,36 | 2,26% | 21.387,00 |
| 13.01.2026 | 1,31 | 1,34 | 1,31 | 1,33 | 3,91% | 14.629,00 |
| 12.01.2026 | 1,28 | 1,34 | 1,28 | 1,28 | 2,40% | 22.331,00 |
| 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% | 55.233,00 |
| 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 | 0,00% | 22.567,00 |
| 05.01.2026 | 1,28 | 1,44 | 1,27 | 1,32 | 3,13% | 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% | 62.823,00 |
| 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 | -1,35% | 100.126,00 |
| 18.12.2025 | 1,46 | 1,48 | 1,27 | 1,48 | 2,78% | 101.961,00 |
| 17.12.2025 | 1,49 | 1,53 | 1,42 | 1,44 | -2,70% | 36.616,00 |
| 16.12.2025 | 1,50 | 1,52 | 1,44 | 1,48 | -5,13% | 51.024,00 |
| 15.12.2025 | 1,52 | 1,59 | 1,50 | 1,56 | 1,30% | 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 | -1,27% | 32.105,00 |
| 10.12.2025 | 1,59 | 1,63 | 1,57 | 1,58 | -0,63% | 48.552,00 |
| 09.12.2025 | 1,58 | 1,69 | 1,56 | 1,59 | 0,00% | 41.530,00 |
| 08.12.2025 | 1,64 | 1,65 | 1,55 | 1,59 | -1,85% | 60.212,00 |
| 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 | -8,43% | 52.477,00 |
| 01.12.2025 | 1,75 | 1,92 | 1,75 | 1,78 | -5,82% | 16.896,00 |
| 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 | -7,21% | 22.683,00 |
| 24.11.2025 | 1,91 | 2,10 | 1,84 | 2,08 | 4,52% | 154.748,00 |
| 21.11.2025 | 1,73 | 2,00 | 1,68 | 1,99 | 13,07% | 97.559,00 |
| 20.11.2025 | 1,79 | 1,85 | 1,72 | 1,76 | 0,00% | 53.256,00 |
| 19.11.2025 | 1,76 | 1,79 | 1,75 | 1,76 | 3,53% | 25.175,00 |
| 18.11.2025 | 1,58 | 1,72 | 1,58 | 1,70 | 4,74% | 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% | 113.069,00 |
| 12.11.2025 | 1,75 | 1,89 | 1,68 | 1,80 | 3,45% | 43.410,00 |
| 11.11.2025 | 1,58 | 1,74 | 1,57 | 1,74 | 10,83% | 36.720,00 |
| 10.11.2025 | 1,58 | 1,62 | 1,53 | 1,57 | -0,63% | 83.683,00 |
| 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 | -6,43% | 41.477,00 |
| 05.11.2025 | 1,80 | 1,84 | 1,71 | 1,71 | -2,29% | 46.930,00 |
| 04.11.2025 | 1,83 | 1,89 | 1,75 | 1,75 | -6,91% | 63.844,00 |
| 03.11.2025 | 1,95 | 1,99 | 1,86 | 1,88 | -3,09% | 24.604,00 |