14,480$
0,49%
Echtzeit-Aktienkurs Richardson Electronics Ltd
Bid:
Ask:
Aktienkurse zur Richardson Electronics Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 14,54 | 14,68 | 14,48 | 14,48 | 0,49% | 1.812,00 |
| 03.12.2024 | 14,71 | 14,71 | 14,25 | 14,41 | -1,30% | 47.468,00 |
| 02.12.2024 | 14,25 | 14,67 | 14,11 | 14,60 | 3,69% | 63.793,00 |
| 29.11.2024 | 14,31 | 14,37 | 14,06 | 14,08 | -1,47% | 16.647,00 |
| 27.11.2024 | 14,15 | 14,31 | 14,15 | 14,29 | 1,20% | 37.123,00 |
| 26.11.2024 | 14,21 | 14,27 | 14,08 | 14,12 | -0,14% | 32.180,00 |
| 25.11.2024 | 14,38 | 14,54 | 14,14 | 14,14 | -0,70% | 41.808,00 |
| 22.11.2024 | 14,26 | 14,50 | 14,12 | 14,24 | 0,85% | 44.723,00 |
| 21.11.2024 | 14,23 | 14,29 | 14,09 | 14,12 | -0,07% | 6.815,00 |
| 20.11.2024 | 13,88 | 14,17 | 13,86 | 14,13 | 1,87% | 53.075,00 |
| 19.11.2024 | 13,57 | 13,87 | 13,52 | 13,87 | 0,87% | 56.215,00 |
| 18.11.2024 | 13,89 | 13,97 | 13,65 | 13,75 | -1,01% | 60.459,00 |
| 15.11.2024 | 14,20 | 14,28 | 13,82 | 13,89 | -1,91% | 53.775,00 |
| 14.11.2024 | 14,10 | 14,30 | 13,63 | 14,16 | 1,14% | 118.590,00 |
| 13.11.2024 | 14,45 | 14,58 | 13,92 | 14,00 | -3,11% | 68.934,00 |
| 12.11.2024 | 14,39 | 14,64 | 14,39 | 14,45 | -0,21% | 66.221,00 |
| 11.11.2024 | 14,71 | 14,82 | 14,25 | 14,48 | -1,16% | 87.420,00 |
| 08.11.2024 | 14,56 | 14,70 | 14,38 | 14,65 | 0,48% | 62.196,00 |
| 07.11.2024 | 14,82 | 14,88 | 14,47 | 14,58 | -1,49% | 50.588,00 |
| 06.11.2024 | 14,42 | 15,05 | 14,42 | 14,80 | 5,26% | 106.905,00 |
| 05.11.2024 | 13,81 | 14,10 | 13,81 | 14,06 | 1,37% | 37.030,00 |
| 04.11.2024 | 13,84 | 14,05 | 13,78 | 13,87 | 0,29% | 70.015,00 |
| 01.11.2024 | 13,73 | 13,88 | 13,60 | 13,83 | 0,80% | 41.665,00 |
| 31.10.2024 | 13,79 | 13,94 | 13,62 | 13,72 | -1,15% | 54.355,00 |
| 30.10.2024 | 13,91 | 14,12 | 13,87 | 13,88 | -0,72% | 36.160,00 |
| 29.10.2024 | 14,16 | 14,16 | 13,96 | 13,98 | -1,55% | 75.852,00 |
| 28.10.2024 | 14,10 | 14,32 | 14,01 | 14,20 | 1,36% | 68.597,00 |
| 25.10.2024 | 13,81 | 14,10 | 13,80 | 14,01 | 1,45% | 50.145,00 |
| 24.10.2024 | 13,80 | 13,82 | 13,68 | 13,81 | 0,07% | 44.237,00 |
| 23.10.2024 | 13,64 | 13,82 | 13,51 | 13,80 | 0,66% | 53.248,00 |
| 22.10.2024 | 13,76 | 13,80 | 13,64 | 13,71 | -0,36% | 37.646,00 |
| 21.10.2024 | 13,57 | 14,04 | 13,57 | 13,76 | 1,47% | 85.286,00 |
| 18.10.2024 | 13,61 | 13,86 | 13,41 | 13,56 | 0,67% | 95.748,00 |
| 17.10.2024 | 13,65 | 13,75 | 13,34 | 13,47 | -0,44% | 66.337,00 |
| 16.10.2024 | 12,94 | 13,69 | 12,94 | 13,53 | 4,32% | 100.333,00 |
| 15.10.2024 | 13,29 | 13,33 | 12,96 | 12,97 | -1,29% | 103.465,00 |
| 14.10.2024 | 13,49 | 13,49 | 13,01 | 13,14 | -3,38% | 42.958,00 |
| 11.10.2024 | 12,47 | 13,68 | 12,47 | 13,60 | 8,11% | 122.433,00 |
| 10.10.2024 | 13,35 | 13,35 | 11,99 | 12,58 | -2,56% | 127.547,00 |
| 09.10.2024 | 12,55 | 13,05 | 12,55 | 12,91 | 3,36% | 78.430,00 |
| 08.10.2024 | 12,72 | 12,72 | 12,42 | 12,49 | -1,58% | 40.393,00 |
| 07.10.2024 | 12,30 | 12,70 | 12,30 | 12,69 | 3,34% | 26.087,00 |
| 04.10.2024 | 12,14 | 12,31 | 12,08 | 12,28 | 1,74% | 18.965,00 |
| 03.10.2024 | 12,03 | 12,19 | 12,00 | 12,07 | -0,49% | 16.472,00 |
| 02.10.2024 | 12,15 | 12,19 | 12,10 | 12,13 | 0,25% | 20.742,00 |
| 01.10.2024 | 12,23 | 12,27 | 12,00 | 12,10 | -1,94% | 48.804,00 |
| 30.09.2024 | 12,53 | 12,53 | 12,26 | 12,34 | -0,56% | 37.579,00 |
| 27.09.2024 | 12,20 | 12,54 | 12,20 | 12,41 | 2,82% | 59.246,00 |
| 26.09.2024 | 12,18 | 12,23 | 12,01 | 12,07 | 0,67% | 30.361,00 |
| 25.09.2024 | 11,97 | 12,12 | 11,87 | 11,99 | 0,08% | 27.619,00 |
| 24.09.2024 | 11,87 | 12,18 | 11,85 | 11,98 | 1,27% | 36.414,00 |
| 23.09.2024 | 12,13 | 12,34 | 11,73 | 11,83 | -1,66% | 55.809,00 |
| 20.09.2024 | 12,19 | 12,31 | 12,03 | 12,03 | -1,80% | 110.255,00 |
| 19.09.2024 | 12,30 | 12,50 | 12,23 | 12,25 | 2,42% | 18.963,00 |
| 18.09.2024 | 11,92 | 12,18 | 11,84 | 11,96 | 0,59% | 32.593,00 |
| 17.09.2024 | 11,80 | 12,02 | 11,69 | 11,89 | 1,89% | 47.097,00 |
| 16.09.2024 | 11,80 | 11,80 | 11,59 | 11,67 | -0,93% | 47.140,00 |
| 13.09.2024 | 11,73 | 11,92 | 11,73 | 11,78 | 1,64% | 25.024,00 |
| 12.09.2024 | 11,51 | 11,67 | 11,39 | 11,59 | 0,43% | 33.817,00 |
| 11.09.2024 | 11,56 | 11,58 | 11,42 | 11,54 | -0,35% | 34.906,00 |
| 10.09.2024 | 11,52 | 11,73 | 11,47 | 11,58 | 0,26% | 50.586,00 |
| 09.09.2024 | 11,36 | 11,67 | 11,36 | 11,55 | 1,32% | 51.173,00 |
| 06.09.2024 | 11,63 | 11,63 | 11,40 | 11,40 | -1,64% | 71.645,00 |
| 05.09.2024 | 11,65 | 11,70 | 11,55 | 11,59 | -0,09% | 31.146,00 |
| 04.09.2024 | 11,63 | 11,74 | 11,60 | 11,60 | -0,68% | 31.370,00 |
| 03.09.2024 | 11,80 | 11,85 | 11,68 | 11,68 | -1,43% | 79.757,00 |
| 30.08.2024 | 12,05 | 12,16 | 11,78 | 11,85 | -1,33% | 28.596,00 |
| 29.08.2024 | 11,88 | 12,23 | 11,83 | 12,01 | 1,61% | 57.287,00 |
| 28.08.2024 | 11,90 | 11,96 | 11,75 | 11,82 | -0,84% | 34.124,00 |
| 27.08.2024 | 11,88 | 12,00 | 11,88 | 11,92 | -0,42% | 36.285,00 |
| 26.08.2024 | 12,07 | 12,26 | 11,95 | 11,97 | -0,66% | 26.383,00 |
| 23.08.2024 | 11,76 | 12,11 | 11,71 | 12,05 | 3,43% | 56.444,00 |
| 22.08.2024 | 11,73 | 11,85 | 11,62 | 11,65 | -0,43% | 31.956,00 |
| 21.08.2024 | 11,77 | 11,77 | 11,50 | 11,70 | 0,52% | 57.868,00 |
| 20.08.2024 | 11,69 | 11,89 | 11,63 | 11,64 | -0,77% | 45.791,00 |
| 19.08.2024 | 11,54 | 11,81 | 11,37 | 11,73 | 1,65% | 47.695,00 |
| 16.08.2024 | 11,68 | 11,78 | 11,52 | 11,54 | -1,11% | 63.547,00 |
| 15.08.2024 | 11,65 | 11,81 | 11,59 | 11,67 | 2,73% | 57.323,00 |
| 14.08.2024 | 11,74 | 11,74 | 11,35 | 11,36 | -2,66% | 45.133,00 |
| 13.08.2024 | 11,50 | 11,76 | 11,47 | 11,67 | 2,19% | 64.330,00 |
| 12.08.2024 | 11,51 | 11,51 | 11,20 | 11,42 | -0,26% | 78.238,00 |
| 09.08.2024 | 11,31 | 11,49 | 11,22 | 11,45 | 1,06% | 72.403,00 |
| 08.08.2024 | 11,10 | 11,39 | 10,94 | 11,33 | 3,66% | 56.969,00 |
| 07.08.2024 | 10,98 | 11,26 | 10,82 | 10,93 | 0,60% | 84.713,00 |
| 06.08.2024 | 11,18 | 11,18 | 10,84 | 10,87 | -3,16% | 108.422,00 |
| 05.08.2024 | 11,00 | 11,39 | 11,00 | 11,22 | -1,75% | 124.960,00 |
| 02.08.2024 | 11,26 | 11,61 | 11,23 | 11,42 | -2,56% | 115.975,00 |
| 01.08.2024 | 11,99 | 12,10 | 11,43 | 11,72 | -2,09% | 113.590,00 |
| 31.07.2024 | 12,24 | 12,45 | 11,86 | 11,97 | -0,91% | 87.511,00 |
| 30.07.2024 | 12,15 | 12,23 | 11,95 | 12,08 | 0,17% | 44.941,00 |
| 29.07.2024 | 12,08 | 12,37 | 11,84 | 12,06 | 0,42% | 81.812,00 |
| 26.07.2024 | 11,59 | 12,19 | 11,36 | 12,01 | 5,44% | 91.295,00 |
| 25.07.2024 | 10,57 | 11,73 | 10,35 | 11,39 | 2,24% | 324.891,00 |
| 24.07.2024 | 11,41 | 11,60 | 11,04 | 11,14 | -3,13% | 123.566,00 |
| 23.07.2024 | 11,85 | 12,03 | 11,09 | 11,50 | -3,28% | 172.901,00 |
| 22.07.2024 | 11,52 | 11,90 | 11,39 | 11,89 | 3,21% | 78.350,00 |
| 19.07.2024 | 11,82 | 11,83 | 11,49 | 11,52 | -2,62% | 59.618,00 |
| 18.07.2024 | 12,65 | 12,65 | 11,61 | 11,83 | -4,98% | 162.621,00 |
| 17.07.2024 | 12,85 | 12,90 | 12,22 | 12,45 | -3,49% | 93.279,00 |
| 16.07.2024 | 12,48 | 12,94 | 12,48 | 12,90 | 4,45% | 119.455,00 |