11,030$
-3,25%
Echtzeit-Aktienkurs Richardson Electronics Ltd
Bid:
Ask:
Aktienkurse zur Richardson Electronics Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 11,66 | 11,66 | 10,98 | 11,04 | -2,82% | 40.651,00 |
| 26.03.2026 | 11,44 | 11,69 | 11,30 | 11,36 | -2,32% | 47.551,00 |
| 25.03.2026 | 11,78 | 11,88 | 11,60 | 11,63 | 0,58% | 39.488,00 |
| 24.03.2026 | 11,16 | 11,66 | 11,16 | 11,56 | 2,06% | 72.270,00 |
| 23.03.2026 | 11,00 | 11,62 | 10,97 | 11,33 | 3,75% | 59.890,00 |
| 20.03.2026 | 11,09 | 11,25 | 10,82 | 10,92 | -1,31% | 123.925,00 |
| 19.03.2026 | 10,68 | 11,36 | 10,48 | 11,07 | 2,17% | 95.356,00 |
| 18.03.2026 | 11,24 | 11,28 | 10,74 | 10,83 | -3,90% | 286.158,00 |
| 17.03.2026 | 11,30 | 11,56 | 11,15 | 11,27 | 0,27% | 66.565,00 |
| 16.03.2026 | 11,15 | 11,88 | 11,07 | 11,24 | 1,35% | 59.640,00 |
| 13.03.2026 | 11,31 | 11,39 | 10,89 | 11,09 | -0,22% | 58.317,00 |
| 12.03.2026 | 11,10 | 11,38 | 10,89 | 11,12 | -3,01% | 37.906,00 |
| 11.03.2026 | 11,28 | 11,87 | 11,21 | 11,46 | 1,06% | 55.391,00 |
| 10.03.2026 | 11,29 | 11,75 | 11,10 | 11,34 | -0,70% | 55.128,00 |
| 09.03.2026 | 10,94 | 11,44 | 10,63 | 11,42 | 2,15% | 85.887,00 |
| 06.03.2026 | 11,54 | 12,44 | 10,88 | 11,18 | -6,05% | 219.352,00 |
| 05.03.2026 | 12,27 | 12,71 | 11,75 | 11,90 | -3,80% | 110.670,00 |
| 04.03.2026 | 12,16 | 12,59 | 11,95 | 12,37 | 2,74% | 60.424,00 |
| 03.03.2026 | 12,05 | 12,36 | 11,62 | 12,04 | -4,14% | 128.104,00 |
| 02.03.2026 | 11,98 | 12,80 | 11,95 | 12,56 | 2,28% | 84.386,00 |
| 27.02.2026 | 12,78 | 12,78 | 11,96 | 12,28 | -5,83% | 134.173,00 |
| 26.02.2026 | 13,19 | 13,21 | 12,66 | 13,04 | -0,61% | 88.784,00 |
| 25.02.2026 | 13,26 | 13,27 | 12,84 | 13,12 | 0,15% | 134.877,00 |
| 24.02.2026 | 13,03 | 13,63 | 12,72 | 13,10 | 1,00% | 190.167,00 |
| 23.02.2026 | 13,43 | 13,58 | 12,86 | 12,97 | -5,19% | 133.414,00 |
| 20.02.2026 | 13,02 | 13,78 | 12,93 | 13,68 | 4,35% | 113.453,00 |
| 19.02.2026 | 12,60 | 13,24 | 12,60 | 13,11 | 2,18% | 129.421,00 |
| 18.02.2026 | 12,51 | 13,36 | 12,51 | 12,83 | 0,94% | 126.994,00 |
| 17.02.2026 | 14,05 | 14,23 | 12,51 | 12,71 | -7,90% | 276.291,00 |
| 13.02.2026 | 13,22 | 13,98 | 13,01 | 13,80 | 4,94% | 155.530,00 |
| 12.02.2026 | 14,30 | 14,50 | 12,97 | 13,15 | -8,68% | 246.538,00 |
| 11.02.2026 | 13,73 | 15,34 | 13,41 | 14,40 | 5,19% | 496.926,00 |
| 10.02.2026 | 12,19 | 13,92 | 11,74 | 13,69 | 15,24% | 516.789,00 |
| 09.02.2026 | 11,52 | 12,57 | 11,33 | 11,88 | 4,58% | 228.540,00 |
| 06.02.2026 | 10,85 | 11,43 | 10,49 | 11,36 | 4,80% | 71.360,00 |
| 05.02.2026 | 11,62 | 11,65 | 10,76 | 10,84 | -7,43% | 169.807,00 |
| 04.02.2026 | 11,64 | 12,11 | 11,31 | 11,71 | 1,21% | 153.043,00 |
| 03.02.2026 | 11,78 | 11,78 | 11,22 | 11,57 | -1,53% | 123.378,00 |
| 02.02.2026 | 12,10 | 12,58 | 11,30 | 11,75 | -2,81% | 197.770,00 |
| 30.01.2026 | 11,45 | 12,24 | 11,34 | 12,09 | 4,49% | 261.360,00 |
| 29.01.2026 | 11,72 | 11,87 | 11,30 | 11,57 | -1,11% | 127.074,00 |
| 28.01.2026 | 12,31 | 12,35 | 11,69 | 11,70 | -4,41% | 156.566,00 |
| 27.01.2026 | 11,12 | 12,69 | 11,10 | 12,24 | 10,37% | 502.409,00 |
| 26.01.2026 | 10,80 | 11,81 | 10,75 | 11,09 | 2,31% | 137.371,00 |
| 23.01.2026 | 11,00 | 11,02 | 10,72 | 10,84 | -1,90% | 52.556,00 |
| 22.01.2026 | 10,92 | 11,06 | 10,70 | 11,05 | 1,75% | 85.885,00 |
| 21.01.2026 | 10,60 | 10,96 | 10,55 | 10,86 | 3,43% | 80.214,00 |
| 20.01.2026 | 10,50 | 10,68 | 10,43 | 10,50 | -2,69% | 107.113,00 |
| 16.01.2026 | 10,85 | 11,02 | 10,71 | 10,79 | -0,37% | 41.142,00 |
| 15.01.2026 | 10,82 | 11,20 | 10,80 | 10,83 | 0,93% | 75.733,00 |
| 14.01.2026 | 10,53 | 10,73 | 10,50 | 10,73 | 1,90% | 43.864,00 |
| 13.01.2026 | 10,53 | 10,68 | 10,32 | 10,53 | -0,28% | 69.154,00 |
| 12.01.2026 | 10,41 | 10,80 | 10,40 | 10,56 | 0,00% | 75.736,00 |
| 09.01.2026 | 10,30 | 10,83 | 10,19 | 10,56 | 2,42% | 73.257,00 |
| 08.01.2026 | 10,53 | 10,62 | 9,75 | 10,31 | -11,73% | 304.354,00 |
| 07.01.2026 | 11,51 | 11,71 | 11,38 | 11,68 | 1,21% | 162.218,00 |
| 06.01.2026 | 11,10 | 11,69 | 11,03 | 11,54 | 3,87% | 78.320,00 |
| 05.01.2026 | 10,76 | 11,22 | 10,76 | 11,11 | 3,25% | 46.967,00 |
| 02.01.2026 | 10,88 | 11,07 | 10,60 | 10,76 | -1,10% | 34.074,00 |
| 31.12.2025 | 10,96 | 11,07 | 10,64 | 10,88 | -0,64% | 66.536,00 |
| 30.12.2025 | 10,61 | 11,16 | 10,46 | 10,95 | 3,20% | 116.188,00 |
| 29.12.2025 | 10,60 | 10,65 | 10,42 | 10,61 | -0,28% | 54.184,00 |
| 26.12.2025 | 10,59 | 10,86 | 10,58 | 10,64 | 0,38% | 36.973,00 |
| 24.12.2025 | 10,63 | 10,73 | 10,49 | 10,60 | -0,84% | 43.734,00 |
| 23.12.2025 | 10,66 | 10,80 | 10,62 | 10,69 | -0,65% | 80.124,00 |
| 22.12.2025 | 10,87 | 10,99 | 10,71 | 10,76 | -0,28% | 34.843,00 |
| 19.12.2025 | 10,72 | 10,93 | 10,55 | 10,79 | -0,19% | 99.761,00 |
| 18.12.2025 | 10,84 | 10,97 | 10,69 | 10,81 | 0,28% | 33.987,00 |
| 17.12.2025 | 11,05 | 11,17 | 10,72 | 10,78 | -2,00% | 28.781,00 |
| 16.12.2025 | 10,93 | 11,12 | 10,89 | 11,00 | 0,36% | 42.261,00 |
| 15.12.2025 | 11,00 | 11,11 | 10,87 | 10,96 | -0,09% | 51.556,00 |
| 12.12.2025 | 10,72 | 11,39 | 10,72 | 10,97 | -2,92% | 74.174,00 |
| 11.12.2025 | 11,30 | 11,40 | 11,01 | 11,30 | 0,00% | 34.812,00 |
| 10.12.2025 | 10,75 | 11,47 | 10,75 | 11,30 | 2,54% | 66.543,00 |
| 09.12.2025 | 10,89 | 11,21 | 10,89 | 11,02 | 0,55% | 38.156,00 |
| 08.12.2025 | 10,62 | 11,07 | 10,33 | 10,96 | 3,79% | 47.516,00 |
| 05.12.2025 | 10,66 | 10,75 | 10,55 | 10,56 | -0,94% | 39.548,00 |
| 04.12.2025 | 10,83 | 10,88 | 10,32 | 10,66 | -1,39% | 32.577,00 |
| 03.12.2025 | 10,62 | 10,88 | 10,55 | 10,81 | 1,98% | 101.473,00 |
| 02.12.2025 | 10,41 | 10,68 | 10,39 | 10,60 | 2,81% | 39.793,00 |
| 01.12.2025 | 10,22 | 10,50 | 10,16 | 10,31 | -1,43% | 48.219,00 |
| 28.11.2025 | 10,48 | 10,48 | 10,27 | 10,46 | -0,38% | 23.591,00 |
| 26.11.2025 | 10,29 | 10,62 | 10,18 | 10,50 | 2,84% | 59.146,00 |
| 25.11.2025 | 9,91 | 10,28 | 9,89 | 10,21 | 3,44% | 56.798,00 |
| 24.11.2025 | 9,67 | 9,91 | 9,67 | 9,87 | 1,65% | 28.040,00 |
| 21.11.2025 | 9,44 | 9,90 | 9,37 | 9,71 | 2,97% | 80.263,00 |
| 20.11.2025 | 10,11 | 10,28 | 9,40 | 9,43 | -3,68% | 76.180,00 |
| 19.11.2025 | 9,92 | 10,12 | 9,75 | 9,79 | -1,51% | 53.475,00 |
| 18.11.2025 | 10,00 | 10,51 | 9,91 | 9,94 | -1,68% | 67.225,00 |
| 17.11.2025 | 10,32 | 10,44 | 10,11 | 10,11 | -2,60% | 58.161,00 |
| 14.11.2025 | 10,28 | 10,48 | 10,22 | 10,38 | -0,95% | 33.656,00 |
| 13.11.2025 | 10,64 | 10,76 | 10,42 | 10,48 | -2,15% | 35.360,00 |
| 12.11.2025 | 10,49 | 10,84 | 10,42 | 10,71 | 2,98% | 37.912,00 |
| 11.11.2025 | 10,65 | 10,65 | 10,28 | 10,40 | -2,26% | 53.637,00 |
| 10.11.2025 | 10,50 | 10,82 | 10,27 | 10,64 | 2,21% | 86.513,00 |
| 07.11.2025 | 10,18 | 10,68 | 9,96 | 10,41 | 0,87% | 90.959,00 |
| 06.11.2025 | 10,85 | 10,85 | 10,28 | 10,32 | -5,41% | 57.732,00 |
| 05.11.2025 | 10,58 | 11,07 | 10,58 | 10,91 | 2,63% | 55.474,00 |
| 04.11.2025 | 10,67 | 10,86 | 10,57 | 10,63 | -2,03% | 75.865,00 |
| 03.11.2025 | 10,79 | 10,98 | 10,59 | 10,85 | 0,65% | 60.810,00 |