1,360$
-7,48%
Echtzeit-Aktienkurs Research Frontiers
Bid:
Ask:
Aktienkurse zur Research Frontiers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 10.741,00 |
| 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 |
| 18.08.2025 | 1,47 | 1,49 | 1,47 | 1,47 | 0,00% | 35.467,00 |
| 15.08.2025 | 1,56 | 1,56 | 1,47 | 1,47 | -3,29% | 28.371,00 |
| 14.08.2025 | 1,53 | 1,53 | 1,50 | 1,52 | 0,66% | 9.123,00 |
| 13.08.2025 | 1,50 | 1,57 | 1,50 | 1,51 | 0,67% | 17.800,00 |
| 12.08.2025 | 1,50 | 1,57 | 1,50 | 1,50 | 0,00% | 20.000,00 |
| 11.08.2025 | 1,51 | 1,54 | 1,50 | 1,50 | -1,96% | 18.837,00 |
| 08.08.2025 | 1,50 | 1,62 | 1,49 | 1,53 | -2,55% | 49.900,00 |
| 07.08.2025 | 1,54 | 1,61 | 1,52 | 1,57 | 2,61% | 44.407,00 |
| 06.08.2025 | 1,52 | 1,63 | 1,52 | 1,53 | -2,55% | 28.828,00 |
| 05.08.2025 | 1,53 | 1,65 | 1,53 | 1,57 | -0,63% | 10.340,00 |
| 04.08.2025 | 1,58 | 1,70 | 1,52 | 1,58 | -1,25% | 63.931,00 |
| 01.08.2025 | 1,61 | 1,65 | 1,53 | 1,60 | 1,27% | 34.511,00 |
| 31.07.2025 | 1,64 | 1,71 | 1,58 | 1,58 | -4,24% | 94.884,00 |
| 30.07.2025 | 1,60 | 1,66 | 1,60 | 1,65 | 1,23% | 8.900,00 |
| 29.07.2025 | 1,69 | 1,69 | 1,62 | 1,63 | -4,68% | 52.657,00 |
| 28.07.2025 | 1,85 | 1,93 | 1,71 | 1,71 | -7,07% | 17.515,00 |
| 25.07.2025 | 1,77 | 1,89 | 1,71 | 1,84 | 1,66% | 93.293,00 |
| 24.07.2025 | 1,80 | 1,95 | 1,78 | 1,81 | -0,82% | 24.660,00 |
| 23.07.2025 | 1,77 | 1,97 | 1,76 | 1,83 | 1,96% | 12.321,00 |
| 22.07.2025 | 1,79 | 1,93 | 1,78 | 1,79 | 4,07% | 47.835,00 |
| 21.07.2025 | 1,81 | 1,85 | 1,72 | 1,72 | -4,44% | 17.624,00 |
| 18.07.2025 | 1,83 | 1,83 | 1,72 | 1,80 | 0,56% | 9.987,00 |
| 17.07.2025 | 1,78 | 1,95 | 1,71 | 1,79 | 1,70% | 58.456,00 |
| 16.07.2025 | 1,70 | 1,82 | 1,65 | 1,76 | 6,02% | 75.912,00 |
| 15.07.2025 | 1,62 | 1,68 | 1,60 | 1,66 | 3,75% | 20.543,00 |
| 14.07.2025 | 1,61 | 1,71 | 1,56 | 1,60 | 1,27% | 51.802,00 |
| 11.07.2025 | 1,59 | 1,71 | 1,57 | 1,58 | -0,63% | 12.016,00 |
| 10.07.2025 | 1,53 | 1,65 | 1,53 | 1,59 | 5,29% | 11.423,00 |
| 09.07.2025 | 1,48 | 1,55 | 1,48 | 1,51 | 1,35% | 25.713,00 |
| 08.07.2025 | 1,59 | 1,59 | 1,49 | 1,49 | -5,10% | 68.297,00 |
| 07.07.2025 | 1,70 | 1,71 | 1,52 | 1,57 | -4,27% | 46.541,00 |
| 03.07.2025 | 1,60 | 1,70 | 1,60 | 1,64 | 1,86% | 12.228,00 |
| 02.07.2025 | 1,59 | 1,70 | 1,58 | 1,61 | 3,87% | 10.203,00 |
| 01.07.2025 | 1,62 | 1,63 | 1,54 | 1,55 | -5,49% | 16.005,00 |
| 30.06.2025 | 1,60 | 1,72 | 1,57 | 1,64 | -0,61% | 41.464,00 |
| 27.06.2025 | 1,67 | 1,78 | 1,64 | 1,65 | -1,79% | 24.869,00 |
| 26.06.2025 | 1,76 | 1,78 | 1,67 | 1,68 | 0,60% | 14.269,00 |
| 25.06.2025 | 1,84 | 1,84 | 1,66 | 1,67 | -7,73% | 13.651,00 |
| 24.06.2025 | 1,69 | 1,81 | 1,60 | 1,81 | 7,74% | 41.872,00 |
| 23.06.2025 | 1,69 | 1,82 | 1,60 | 1,68 | -3,45% | 34.052,00 |
| 20.06.2025 | 1,75 | 1,75 | 1,65 | 1,74 | -0,57% | 33.089,00 |
| 18.06.2025 | 1,72 | 1,77 | 1,67 | 1,75 | -1,69% | 43.149,00 |
| 17.06.2025 | 1,82 | 1,82 | 1,72 | 1,78 | -2,20% | 48.890,00 |
| 16.06.2025 | 1,87 | 1,92 | 1,80 | 1,82 | -2,67% | 32.777,00 |
| 13.06.2025 | 1,91 | 1,94 | 1,85 | 1,87 | -1,58% | 22.412,00 |
| 12.06.2025 | 1,89 | 1,95 | 1,82 | 1,90 | -0,81% | 19.174,00 |
| 11.06.2025 | 1,90 | 1,97 | 1,90 | 1,92 | 0,29% | 19.350,00 |
| 10.06.2025 | 2,00 | 2,00 | 1,89 | 1,91 | -4,50% | 32.122,00 |
| 09.06.2025 | 2,01 | 2,05 | 1,99 | 2,00 | 0,00% | 29.834,00 |
| 06.06.2025 | 2,02 | 2,04 | 1,96 | 2,00 | -0,99% | 27.474,00 |
| 05.06.2025 | 1,95 | 2,04 | 1,92 | 2,02 | 1,00% | 22.073,00 |
| 04.06.2025 | 2,05 | 2,05 | 1,95 | 2,00 | -2,44% | 44.762,00 |
| 03.06.2025 | 2,00 | 2,09 | 1,85 | 2,05 | 3,02% | 79.294,00 |
| 02.06.2025 | 1,80 | 2,04 | 1,74 | 1,99 | 9,04% | 96.766,00 |
| 30.05.2025 | 1,81 | 1,84 | 1,78 | 1,83 | -0,27% | 38.632,00 |
| 29.05.2025 | 1,86 | 2,00 | 1,74 | 1,83 | -0,54% | 73.153,00 |
| 28.05.2025 | 1,73 | 1,86 | 1,72 | 1,84 | 9,52% | 128.901,00 |
| 27.05.2025 | 1,70 | 1,72 | 1,66 | 1,68 | -1,18% | 17.903,00 |
| 23.05.2025 | 1,71 | 1,72 | 1,65 | 1,70 | -1,73% | 37.968,00 |
| 22.05.2025 | 1,67 | 1,80 | 1,67 | 1,73 | 4,22% | 96.195,00 |
| 21.05.2025 | 1,60 | 1,71 | 1,60 | 1,66 | 3,75% | 54.913,00 |
| 20.05.2025 | 1,60 | 1,62 | 1,55 | 1,60 | -1,23% | 28.858,00 |
| 19.05.2025 | 1,67 | 1,70 | 1,56 | 1,62 | -2,99% | 34.675,00 |
| 16.05.2025 | 1,69 | 1,76 | 1,65 | 1,67 | -2,91% | 39.013,00 |
| 15.05.2025 | 1,73 | 1,75 | 1,65 | 1,72 | 4,88% | 59.240,00 |
| 14.05.2025 | 1,63 | 1,69 | 1,62 | 1,64 | 0,00% | 17.726,00 |
| 13.05.2025 | 1,71 | 1,71 | 1,60 | 1,64 | -4,37% | 40.020,00 |
| 12.05.2025 | 1,65 | 1,76 | 1,63 | 1,72 | 7,86% | 112.174,00 |
| 09.05.2025 | 1,21 | 1,70 | 1,19 | 1,59 | 33,61% | 197.139,00 |
| 08.05.2025 | 1,20 | 1,21 | 1,19 | 1,19 | 2,59% | 13.370,00 |
| 07.05.2025 | 1,17 | 1,20 | 1,16 | 1,16 | 0,87% | 24.546,00 |
| 06.05.2025 | 1,18 | 1,19 | 1,13 | 1,15 | -0,78% | 5.103,00 |
| 05.05.2025 | 1,15 | 1,18 | 1,12 | 1,16 | 3,02% | 20.243,00 |
| 02.05.2025 | 1,05 | 1,13 | 1,03 | 1,13 | 6,13% | 15.689,00 |
| 01.05.2025 | 1,05 | 1,09 | 1,05 | 1,06 | 0,95% | 2.407,00 |
| 30.04.2025 | 1,09 | 1,09 | 1,05 | 1,05 | -2,31% | 19.621,00 |
| 29.04.2025 | 1,04 | 1,10 | 1,04 | 1,07 | 3,85% | 21.731,00 |
| 28.04.2025 | 1,03 | 1,06 | 1,02 | 1,04 | -2,36% | 7.930,00 |
| 25.04.2025 | 1,02 | 1,06 | 1,01 | 1,06 | 1,92% | 30.856,00 |
| 24.04.2025 | 1,03 | 1,10 | 1,03 | 1,04 | -0,85% | 11.807,00 |
| 23.04.2025 | 1,03 | 1,16 | 1,00 | 1,05 | 2,83% | 27.778,00 |
| 22.04.2025 | 1,00 | 1,03 | 1,00 | 1,02 | -0,49% | 6.651,00 |
| 21.04.2025 | 1,04 | 1,19 | 1,02 | 1,03 | 0,49% | 19.481,00 |
| 17.04.2025 | 1,01 | 1,05 | 1,00 | 1,02 | 0,99% | 19.126,00 |
| 16.04.2025 | 0,99 | 1,09 | 0,99 | 1,01 | 0,00% | 21.375,00 |
| 15.04.2025 | 1,00 | 1,10 | 0,97 | 1,01 | 4,02% | 21.953,00 |
| 14.04.2025 | 1,00 | 1,00 | 0,96 | 0,97 | 0,10% | 31.804,00 |
| 11.04.2025 | 0,99 | 1,00 | 0,96 | 0,97 | -1,02% | 17.630,00 |
| 10.04.2025 | 1,00 | 1,00 | 0,96 | 0,98 | -1,02% | 15.500,00 |
| 09.04.2025 | 0,98 | 1,10 | 0,93 | 0,99 | 0,01% | 86.089,00 |
| 08.04.2025 | 1,03 | 1,05 | 0,99 | 0,99 | -2,94% | 31.439,00 |