10,770$
1,03%
Echtzeit-Aktienkurs Richardson Electronics Ltd
Bid:
Ask:
Aktienkurse zur Richardson Electronics Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 10,83 | 10,83 | 10,56 | 10,76 | 0,84% | 47.095,00 |
| 02.05.2024 | 10,82 | 10,82 | 10,43 | 10,67 | -0,28% | 75.083,00 |
| 01.05.2024 | 10,53 | 10,91 | 10,31 | 10,70 | 1,61% | 104.930,00 |
| 30.04.2024 | 10,75 | 10,75 | 10,34 | 10,53 | -2,50% | 109.238,00 |
| 29.04.2024 | 10,17 | 10,81 | 10,06 | 10,80 | 8,05% | 250.393,00 |
| 26.04.2024 | 9,97 | 10,11 | 9,82 | 10,00 | 0,35% | 214.822,00 |
| 25.04.2024 | 9,99 | 10,13 | 9,94 | 9,96 | -1,19% | 115.954,00 |
| 24.04.2024 | 10,33 | 10,39 | 10,03 | 10,08 | -2,23% | 141.222,00 |
| 23.04.2024 | 10,09 | 10,40 | 10,08 | 10,31 | 1,88% | 97.846,00 |
| 22.04.2024 | 10,40 | 10,48 | 10,00 | 10,12 | -3,20% | 124.853,00 |
| 19.04.2024 | 10,15 | 10,55 | 10,15 | 10,46 | 3,11% | 141.735,00 |
| 18.04.2024 | 10,00 | 10,30 | 9,90 | 10,14 | 2,63% | 80.844,00 |
| 17.04.2024 | 9,96 | 10,03 | 9,77 | 9,88 | -0,30% | 90.655,00 |
| 16.04.2024 | 9,75 | 10,07 | 9,71 | 9,91 | 0,10% | 134.175,00 |
| 15.04.2024 | 9,62 | 10,18 | 9,62 | 9,90 | 1,12% | 195.745,00 |
| 12.04.2024 | 10,76 | 10,76 | 9,67 | 9,79 | -9,01% | 335.960,00 |
| 11.04.2024 | 9,76 | 10,91 | 9,51 | 10,76 | 15,33% | 629.948,00 |
| 10.04.2024 | 9,16 | 9,37 | 9,01 | 9,33 | -0,21% | 164.473,00 |
| 09.04.2024 | 9,30 | 9,35 | 9,18 | 9,35 | 1,41% | 63.732,00 |
| 08.04.2024 | 9,14 | 9,35 | 9,14 | 9,22 | 0,88% | 89.963,00 |
| 05.04.2024 | 9,00 | 9,20 | 9,00 | 9,14 | 0,66% | 97.202,00 |
| 04.04.2024 | 9,45 | 9,59 | 9,05 | 9,08 | -2,26% | 95.695,00 |
| 03.04.2024 | 9,15 | 9,37 | 9,08 | 9,29 | 1,53% | 111.626,00 |
| 02.04.2024 | 9,11 | 9,25 | 9,11 | 9,15 | -1,29% | 92.870,00 |
| 01.04.2024 | 9,21 | 9,36 | 9,19 | 9,27 | 0,65% | 63.794,00 |
| 28.03.2024 | 9,24 | 9,25 | 9,07 | 9,21 | 0,33% | 83.687,00 |
| 27.03.2024 | 9,07 | 9,20 | 9,00 | 9,18 | 2,00% | 80.509,00 |
| 26.03.2024 | 9,03 | 9,23 | 8,84 | 9,00 | -0,33% | 119.333,00 |
| 25.03.2024 | 8,82 | 9,08 | 8,77 | 9,03 | 3,20% | 183.940,00 |
| 22.03.2024 | 8,82 | 8,82 | 8,60 | 8,75 | -0,46% | 75.624,00 |
| 21.03.2024 | 8,75 | 8,93 | 8,67 | 8,79 | 1,50% | 87.820,00 |
| 20.03.2024 | 8,34 | 8,72 | 8,23 | 8,66 | 4,21% | 116.254,00 |
| 19.03.2024 | 8,41 | 8,41 | 8,24 | 8,31 | -1,07% | 112.184,00 |
| 18.03.2024 | 8,38 | 8,55 | 8,31 | 8,40 | 0,00% | 95.225,00 |
| 15.03.2024 | 8,11 | 8,41 | 8,11 | 8,40 | 2,69% | 178.586,00 |
| 14.03.2024 | 8,34 | 8,36 | 8,08 | 8,18 | -2,50% | 202.670,00 |
| 13.03.2024 | 8,38 | 8,51 | 8,38 | 8,39 | -0,59% | 86.120,00 |
| 12.03.2024 | 8,46 | 8,46 | 8,32 | 8,44 | -0,59% | 91.212,00 |
| 11.03.2024 | 8,43 | 8,60 | 8,37 | 8,49 | 0,77% | 61.826,00 |
| 08.03.2024 | 8,64 | 8,81 | 8,40 | 8,43 | -1,00% | 92.675,00 |
| 07.03.2024 | 8,47 | 8,56 | 8,39 | 8,51 | 0,59% | 83.187,00 |
| 06.03.2024 | 8,51 | 8,57 | 8,30 | 8,46 | 0,71% | 92.955,00 |
| 05.03.2024 | 8,55 | 8,65 | 8,36 | 8,40 | -2,10% | 125.311,00 |
| 04.03.2024 | 8,74 | 8,77 | 8,52 | 8,58 | -1,94% | 159.733,00 |
| 01.03.2024 | 8,80 | 8,81 | 8,67 | 8,75 | -0,34% | 109.244,00 |
| 29.02.2024 | 8,85 | 9,00 | 8,73 | 8,78 | 1,27% | 65.675,00 |
| 28.02.2024 | 8,95 | 8,95 | 8,67 | 8,67 | -3,99% | 108.236,00 |
| 27.02.2024 | 8,96 | 9,10 | 8,93 | 9,03 | 1,57% | 133.039,00 |
| 26.02.2024 | 8,86 | 9,12 | 8,81 | 8,89 | 0,57% | 110.871,00 |
| 23.02.2024 | 8,91 | 8,94 | 8,80 | 8,84 | -0,45% | 182.345,00 |
| 22.02.2024 | 8,80 | 8,90 | 8,68 | 8,88 | 0,91% | 125.066,00 |
| 21.02.2024 | 8,87 | 8,90 | 8,74 | 8,80 | -1,68% | 119.419,00 |
| 20.02.2024 | 9,09 | 9,15 | 8,81 | 8,95 | -2,61% | 142.418,00 |
| 16.02.2024 | 9,08 | 9,20 | 8,86 | 9,19 | 1,55% | 377.525,00 |
| 15.02.2024 | 9,15 | 9,32 | 8,96 | 9,05 | -1,52% | 243.279,00 |
| 14.02.2024 | 9,20 | 9,28 | 9,05 | 9,19 | 0,33% | 179.753,00 |
| 13.02.2024 | 9,36 | 9,46 | 9,11 | 9,16 | -4,58% | 211.571,00 |
| 12.02.2024 | 9,85 | 9,90 | 9,57 | 9,60 | -2,04% | 182.354,00 |
| 09.02.2024 | 9,50 | 9,97 | 9,48 | 9,80 | 4,03% | 122.662,00 |
| 08.02.2024 | 9,29 | 9,47 | 9,20 | 9,42 | 1,29% | 93.351,00 |
| 07.02.2024 | 9,23 | 9,37 | 9,12 | 9,30 | 0,43% | 140.875,00 |
| 06.02.2024 | 9,36 | 9,42 | 9,10 | 9,26 | -1,17% | 151.133,00 |
| 05.02.2024 | 9,44 | 9,53 | 9,35 | 9,37 | -2,50% | 152.092,00 |
| 02.02.2024 | 9,80 | 9,85 | 9,60 | 9,61 | -3,13% | 112.955,00 |
| 01.02.2024 | 9,87 | 10,04 | 9,84 | 9,92 | 0,72% | 104.565,00 |
| 31.01.2024 | 10,02 | 10,19 | 9,83 | 9,85 | -1,10% | 87.502,00 |
| 30.01.2024 | 10,16 | 10,16 | 9,95 | 9,96 | -1,58% | 120.783,00 |
| 29.01.2024 | 10,18 | 10,21 | 9,76 | 10,12 | -1,17% | 249.682,00 |
| 26.01.2024 | 10,42 | 10,46 | 10,20 | 10,24 | -1,06% | 94.197,00 |
| 25.01.2024 | 10,52 | 10,69 | 10,24 | 10,35 | -0,29% | 111.587,00 |
| 24.01.2024 | 10,34 | 10,66 | 10,34 | 10,38 | 0,78% | 106.098,00 |
| 23.01.2024 | 10,36 | 10,44 | 10,21 | 10,30 | 0,98% | 108.398,00 |
| 22.01.2024 | 10,06 | 10,25 | 9,97 | 10,20 | 2,41% | 189.880,00 |
| 19.01.2024 | 10,28 | 10,28 | 9,90 | 9,96 | -2,06% | 152.220,00 |
| 18.01.2024 | 10,18 | 10,31 | 9,94 | 10,17 | -0,10% | 323.688,00 |
| 17.01.2024 | 10,00 | 10,18 | 9,99 | 10,18 | 0,89% | 152.717,00 |
| 16.01.2024 | 10,23 | 10,30 | 10,02 | 10,09 | -2,98% | 211.622,00 |
| 12.01.2024 | 10,21 | 10,67 | 10,16 | 10,40 | 2,77% | 355.276,00 |
| 11.01.2024 | 10,95 | 11,20 | 9,81 | 10,12 | -18,78% | 1.060.927,00 |
| 10.01.2024 | 12,67 | 12,76 | 12,37 | 12,46 | -1,35% | 134.730,00 |
| 09.01.2024 | 12,70 | 12,75 | 12,48 | 12,63 | -2,17% | 109.374,00 |
| 08.01.2024 | 12,55 | 13,01 | 12,55 | 12,91 | 1,89% | 50.462,00 |
| 05.01.2024 | 12,57 | 12,94 | 12,47 | 12,67 | -0,16% | 116.169,00 |
| 04.01.2024 | 12,98 | 12,98 | 12,59 | 12,69 | 0,32% | 84.762,00 |
| 03.01.2024 | 13,16 | 13,16 | 12,47 | 12,65 | -2,69% | 68.867,00 |
| 02.01.2024 | 13,44 | 13,50 | 12,91 | 13,00 | -2,62% | 58.007,00 |
| 29.12.2023 | 13,42 | 13,49 | 13,27 | 13,35 | -1,33% | 39.929,00 |
| 28.12.2023 | 13,55 | 13,70 | 13,47 | 13,53 | -0,51% | 48.454,00 |
| 27.12.2023 | 13,79 | 13,79 | 13,41 | 13,60 | -0,73% | 63.934,00 |
| 26.12.2023 | 13,44 | 13,73 | 13,26 | 13,70 | 1,86% | 54.214,00 |
| 22.12.2023 | 13,15 | 13,60 | 13,09 | 13,45 | 1,59% | 53.147,00 |
| 21.12.2023 | 13,27 | 13,36 | 13,11 | 13,24 | -0,60% | 40.559,00 |
| 20.12.2023 | 13,27 | 13,85 | 13,27 | 13,32 | -0,37% | 65.523,00 |
| 19.12.2023 | 13,38 | 13,42 | 13,23 | 13,37 | 1,36% | 45.605,00 |
| 18.12.2023 | 13,51 | 13,51 | 13,10 | 13,19 | -1,20% | 85.921,00 |
| 15.12.2023 | 14,19 | 14,19 | 13,30 | 13,35 | -5,39% | 121.985,00 |
| 14.12.2023 | 13,76 | 14,19 | 13,63 | 14,11 | 5,69% | 119.000,00 |
| 13.12.2023 | 12,47 | 13,37 | 12,40 | 13,35 | 7,57% | 74.508,00 |
| 12.12.2023 | 12,28 | 12,55 | 12,22 | 12,41 | 1,80% | 64.963,00 |
| 11.12.2023 | 13,27 | 13,33 | 12,10 | 12,19 | -9,10% | 158.232,00 |