9,790$
-2,10%
Echtzeit-Aktienkurs Richardson Electronics Ltd
Bid:
Ask:
Aktienkurse zur Richardson Electronics Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 10,04 | 10,10 | 9,79 | 9,83 | -1,70% | 45.799,00 |
| 28.08.2025 | 9,99 | 10,02 | 9,81 | 10,00 | 1,32% | 31.199,00 |
| 27.08.2025 | 9,90 | 9,95 | 9,77 | 9,87 | -0,30% | 32.828,00 |
| 26.08.2025 | 9,53 | 10,03 | 9,50 | 9,90 | 4,98% | 59.454,00 |
| 25.08.2025 | 9,91 | 9,91 | 9,43 | 9,43 | -5,98% | 43.760,00 |
| 22.08.2025 | 9,69 | 10,11 | 9,65 | 10,03 | 4,48% | 192.510,00 |
| 21.08.2025 | 9,62 | 9,75 | 9,60 | 9,60 | -1,34% | 18.665,00 |
| 20.08.2025 | 9,61 | 9,97 | 9,50 | 9,73 | 1,57% | 69.542,00 |
| 19.08.2025 | 9,73 | 9,77 | 9,57 | 9,58 | -1,03% | 28.714,00 |
| 18.08.2025 | 9,40 | 9,78 | 9,40 | 9,68 | 2,00% | 46.458,00 |
| 15.08.2025 | 9,91 | 10,05 | 9,48 | 9,49 | -3,61% | 18.066,00 |
| 14.08.2025 | 9,81 | 9,93 | 9,68 | 9,85 | -1,75% | 20.143,00 |
| 13.08.2025 | 9,97 | 10,06 | 9,83 | 10,02 | 0,20% | 19.313,00 |
| 12.08.2025 | 9,76 | 10,21 | 9,76 | 10,00 | 3,52% | 50.034,00 |
| 11.08.2025 | 9,58 | 10,08 | 9,48 | 9,66 | 0,73% | 20.624,00 |
| 08.08.2025 | 9,70 | 9,85 | 9,58 | 9,59 | -0,31% | 12.368,00 |
| 07.08.2025 | 10,04 | 10,04 | 9,59 | 9,62 | -1,23% | 19.180,00 |
| 06.08.2025 | 9,75 | 9,97 | 9,62 | 9,74 | 0,10% | 32.220,00 |
| 05.08.2025 | 9,74 | 9,99 | 9,62 | 9,73 | -0,31% | 26.296,00 |
| 04.08.2025 | 9,67 | 9,86 | 9,58 | 9,76 | 1,04% | 32.839,00 |
| 01.08.2025 | 9,97 | 10,00 | 9,66 | 9,66 | -4,26% | 33.500,00 |
| 31.07.2025 | 10,09 | 10,75 | 9,96 | 10,09 | -1,18% | 51.146,00 |
| 30.07.2025 | 10,46 | 10,63 | 10,16 | 10,21 | -2,30% | 31.244,00 |
| 29.07.2025 | 11,09 | 11,09 | 10,43 | 10,45 | -5,00% | 39.763,00 |
| 28.07.2025 | 10,62 | 11,15 | 10,60 | 11,00 | 4,56% | 42.656,00 |
| 25.07.2025 | 10,84 | 10,95 | 10,17 | 10,52 | -3,13% | 73.663,00 |
| 24.07.2025 | 10,22 | 10,99 | 10,01 | 10,86 | 11,04% | 42.279,00 |
| 23.07.2025 | 9,80 | 10,15 | 9,60 | 9,78 | 1,45% | 39.392,00 |
| 22.07.2025 | 9,67 | 9,71 | 9,63 | 9,64 | -0,92% | 45.475,00 |
| 21.07.2025 | 9,62 | 9,87 | 9,62 | 9,73 | 1,57% | 25.229,00 |
| 18.07.2025 | 9,86 | 9,86 | 9,54 | 9,58 | -2,04% | 23.677,00 |
| 17.07.2025 | 9,72 | 9,85 | 9,72 | 9,78 | 1,45% | 26.635,00 |
| 16.07.2025 | 9,60 | 9,69 | 9,42 | 9,64 | 1,47% | 23.525,00 |
| 15.07.2025 | 9,97 | 9,97 | 9,45 | 9,50 | -4,23% | 37.458,00 |
| 14.07.2025 | 9,78 | 9,93 | 9,76 | 9,92 | 1,43% | 15.749,00 |
| 11.07.2025 | 9,87 | 9,89 | 9,75 | 9,78 | -1,71% | 23.199,00 |
| 10.07.2025 | 9,86 | 10,06 | 9,86 | 9,95 | 0,10% | 23.162,00 |
| 09.07.2025 | 9,99 | 10,00 | 9,71 | 9,94 | 0,51% | 17.189,00 |
| 08.07.2025 | 9,79 | 10,02 | 9,74 | 9,89 | 1,85% | 23.836,00 |
| 07.07.2025 | 10,12 | 10,32 | 9,71 | 9,71 | -4,99% | 32.634,00 |
| 03.07.2025 | 10,02 | 10,37 | 10,00 | 10,22 | 0,49% | 26.709,00 |
| 02.07.2025 | 9,81 | 10,18 | 9,81 | 10,17 | 3,88% | 48.426,00 |
| 01.07.2025 | 9,51 | 9,98 | 9,50 | 9,79 | 1,45% | 101.626,00 |
| 30.06.2025 | 9,74 | 9,74 | 9,58 | 9,65 | 0,42% | 38.441,00 |
| 27.06.2025 | 9,70 | 9,72 | 9,56 | 9,61 | -0,93% | 86.087,00 |
| 26.06.2025 | 9,64 | 9,73 | 9,49 | 9,70 | 1,57% | 36.942,00 |
| 25.06.2025 | 9,45 | 9,80 | 9,45 | 9,55 | 1,27% | 67.127,00 |
| 24.06.2025 | 9,31 | 9,65 | 9,30 | 9,43 | 1,40% | 53.751,00 |
| 23.06.2025 | 8,91 | 9,30 | 8,79 | 9,30 | 4,38% | 47.231,00 |
| 20.06.2025 | 9,09 | 9,10 | 8,90 | 8,91 | -0,89% | 51.693,00 |
| 18.06.2025 | 9,03 | 9,16 | 8,96 | 8,99 | -0,44% | 35.236,00 |
| 17.06.2025 | 9,02 | 9,10 | 8,93 | 9,03 | -0,66% | 38.931,00 |
| 16.06.2025 | 9,00 | 9,11 | 8,92 | 9,09 | 2,48% | 27.393,00 |
| 13.06.2025 | 9,10 | 9,17 | 8,86 | 8,87 | -3,48% | 40.526,00 |
| 12.06.2025 | 9,28 | 9,36 | 9,17 | 9,19 | -2,03% | 19.239,00 |
| 11.06.2025 | 9,34 | 9,57 | 9,24 | 9,38 | 0,86% | 54.508,00 |
| 10.06.2025 | 9,64 | 9,64 | 9,15 | 9,30 | -3,43% | 39.190,00 |
| 09.06.2025 | 9,41 | 9,73 | 9,32 | 9,63 | 3,44% | 67.596,00 |
| 06.06.2025 | 9,15 | 9,36 | 9,15 | 9,31 | 3,44% | 30.336,00 |
| 05.06.2025 | 9,06 | 9,18 | 8,88 | 9,00 | -0,99% | 34.362,00 |
| 04.06.2025 | 9,08 | 9,18 | 9,05 | 9,09 | 0,00% | 33.155,00 |
| 03.06.2025 | 8,78 | 9,14 | 8,66 | 9,09 | 3,77% | 33.495,00 |
| 02.06.2025 | 8,95 | 9,00 | 8,72 | 8,76 | -2,12% | 59.950,00 |
| 30.05.2025 | 9,11 | 9,14 | 8,95 | 8,95 | -2,29% | 26.798,00 |
| 29.05.2025 | 9,03 | 9,16 | 8,95 | 9,16 | 2,35% | 33.568,00 |
| 28.05.2025 | 9,19 | 9,25 | 8,95 | 8,95 | -2,93% | 37.914,00 |
| 27.05.2025 | 8,99 | 9,26 | 8,99 | 9,22 | 3,36% | 45.784,00 |
| 23.05.2025 | 9,02 | 9,03 | 8,87 | 8,92 | -2,62% | 24.157,00 |
| 22.05.2025 | 9,15 | 9,28 | 9,15 | 9,16 | -0,11% | 39.202,00 |
| 21.05.2025 | 9,24 | 9,34 | 9,12 | 9,17 | -1,93% | 23.198,00 |
| 20.05.2025 | 9,22 | 9,40 | 9,20 | 9,35 | 1,41% | 27.255,00 |
| 19.05.2025 | 9,32 | 9,34 | 9,17 | 9,22 | -2,64% | 46.441,00 |
| 16.05.2025 | 9,57 | 9,58 | 9,45 | 9,47 | -1,25% | 39.263,00 |
| 15.05.2025 | 9,07 | 9,62 | 9,00 | 9,59 | 5,27% | 60.103,00 |
| 14.05.2025 | 9,24 | 9,24 | 9,06 | 9,11 | -1,83% | 29.362,00 |
| 13.05.2025 | 9,32 | 9,34 | 9,18 | 9,28 | -0,32% | 33.436,00 |
| 12.05.2025 | 9,25 | 9,53 | 9,22 | 9,31 | 4,72% | 42.847,00 |
| 09.05.2025 | 8,87 | 9,03 | 8,68 | 8,89 | 0,11% | 37.406,00 |
| 08.05.2025 | 8,83 | 9,06 | 8,80 | 8,88 | 1,02% | 45.698,00 |
| 07.05.2025 | 8,76 | 8,96 | 8,67 | 8,79 | 0,57% | 34.227,00 |
| 06.05.2025 | 8,85 | 9,10 | 8,70 | 8,74 | -2,46% | 35.918,00 |
| 05.05.2025 | 8,85 | 9,02 | 8,66 | 8,96 | 0,34% | 49.733,00 |
| 02.05.2025 | 8,79 | 9,03 | 8,75 | 8,93 | 2,53% | 38.146,00 |
| 01.05.2025 | 8,67 | 8,89 | 8,58 | 8,71 | 0,69% | 73.957,00 |
| 30.04.2025 | 8,45 | 8,75 | 8,36 | 8,65 | 0,93% | 67.964,00 |
| 29.04.2025 | 8,59 | 8,68 | 8,52 | 8,57 | -1,15% | 45.751,00 |
| 28.04.2025 | 8,84 | 8,92 | 8,60 | 8,67 | -1,92% | 53.582,00 |
| 25.04.2025 | 8,80 | 8,85 | 8,62 | 8,84 | -0,90% | 29.811,00 |
| 24.04.2025 | 8,59 | 8,93 | 8,59 | 8,92 | 4,39% | 49.636,00 |
| 23.04.2025 | 8,82 | 8,98 | 8,53 | 8,55 | -0,75% | 86.638,00 |
| 22.04.2025 | 8,42 | 8,69 | 8,36 | 8,61 | 3,86% | 93.587,00 |
| 21.04.2025 | 8,27 | 8,31 | 8,06 | 8,29 | -1,31% | 87.847,00 |
| 17.04.2025 | 8,46 | 8,53 | 8,29 | 8,40 | -0,59% | 121.721,00 |
| 16.04.2025 | 8,20 | 8,50 | 8,14 | 8,45 | 3,36% | 110.919,00 |
| 15.04.2025 | 8,22 | 8,24 | 7,90 | 8,18 | -1,51% | 134.682,00 |
| 14.04.2025 | 8,22 | 8,64 | 7,97 | 8,30 | 1,84% | 116.588,00 |
| 11.04.2025 | 8,33 | 8,43 | 7,65 | 8,15 | 0,56% | 163.610,00 |
| 10.04.2025 | 9,52 | 9,52 | 7,57 | 8,11 | -16,79% | 251.109,00 |
| 09.04.2025 | 9,05 | 10,03 | 8,60 | 9,74 | 7,27% | 157.163,00 |
| 08.04.2025 | 9,59 | 10,00 | 8,98 | 9,08 | -3,92% | 93.761,00 |