9,240$
2,67%
Echtzeit-Aktienkurs Richardson Electronics Ltd
Bid:
Ask:
Aktienkurse zur Richardson Electronics Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 9,40 | 10,00 | 8,97 | 9,45 | -2,88% | 83.792,00 |
| 04.04.2025 | 9,83 | 10,07 | 9,36 | 9,73 | -3,85% | 181.215,00 |
| 03.04.2025 | 10,62 | 10,62 | 10,12 | 10,12 | -7,33% | 64.796,00 |
| 02.04.2025 | 10,90 | 11,07 | 10,88 | 10,92 | 0,28% | 65.215,00 |
| 01.04.2025 | 11,08 | 11,26 | 10,85 | 10,89 | -2,33% | 54.475,00 |
| 31.03.2025 | 10,88 | 11,17 | 10,55 | 11,15 | 1,64% | 56.228,00 |
| 28.03.2025 | 11,42 | 11,42 | 10,93 | 10,97 | -4,44% | 75.492,00 |
| 27.03.2025 | 11,72 | 11,79 | 11,38 | 11,48 | -2,30% | 41.365,00 |
| 26.03.2025 | 12,04 | 12,10 | 11,57 | 11,75 | -2,81% | 57.458,00 |
| 25.03.2025 | 12,30 | 12,33 | 11,97 | 12,09 | -2,11% | 48.547,00 |
| 24.03.2025 | 12,23 | 12,48 | 11,93 | 12,35 | 2,57% | 66.260,00 |
| 21.03.2025 | 12,32 | 12,41 | 11,96 | 12,04 | -3,37% | 106.804,00 |
| 20.03.2025 | 12,64 | 12,67 | 12,42 | 12,46 | -1,27% | 27.507,00 |
| 19.03.2025 | 12,53 | 12,68 | 12,36 | 12,62 | 0,96% | 41.502,00 |
| 18.03.2025 | 12,65 | 12,65 | 12,44 | 12,50 | -1,26% | 28.280,00 |
| 17.03.2025 | 12,37 | 12,67 | 12,25 | 12,66 | 1,40% | 39.152,00 |
| 14.03.2025 | 12,30 | 12,53 | 12,14 | 12,49 | 2,00% | 46.451,00 |
| 13.03.2025 | 12,69 | 12,72 | 12,14 | 12,24 | -3,55% | 95.630,00 |
| 12.03.2025 | 12,75 | 12,96 | 12,58 | 12,69 | -0,08% | 56.278,00 |
| 11.03.2025 | 12,60 | 12,77 | 12,39 | 12,70 | 1,03% | 35.308,00 |
| 10.03.2025 | 12,61 | 12,77 | 12,50 | 12,57 | -1,26% | 62.039,00 |
| 07.03.2025 | 12,76 | 12,78 | 12,44 | 12,73 | -0,24% | 50.973,00 |
| 06.03.2025 | 12,88 | 12,94 | 12,66 | 12,76 | -1,54% | 59.536,00 |
| 05.03.2025 | 13,11 | 13,19 | 12,92 | 12,96 | -1,07% | 59.445,00 |
| 04.03.2025 | 12,98 | 13,25 | 12,87 | 13,10 | 0,08% | 38.729,00 |
| 03.03.2025 | 13,20 | 13,29 | 12,94 | 13,09 | -0,83% | 45.720,00 |
| 28.02.2025 | 12,92 | 13,24 | 12,90 | 13,20 | 1,77% | 72.384,00 |
| 27.02.2025 | 13,13 | 13,26 | 12,86 | 12,97 | -1,52% | 59.626,00 |
| 26.02.2025 | 13,07 | 13,35 | 13,00 | 13,17 | 0,77% | 51.084,00 |
| 25.02.2025 | 13,00 | 13,20 | 12,97 | 13,07 | 0,77% | 58.377,00 |
| 24.02.2025 | 13,14 | 13,29 | 12,90 | 12,97 | -0,38% | 72.550,00 |
| 21.02.2025 | 13,48 | 13,48 | 12,95 | 13,02 | -2,40% | 50.555,00 |
| 20.02.2025 | 13,46 | 13,55 | 13,26 | 13,34 | -1,19% | 31.440,00 |
| 19.02.2025 | 13,44 | 13,55 | 13,26 | 13,50 | -0,37% | 21.535,00 |
| 18.02.2025 | 13,25 | 13,60 | 13,17 | 13,55 | 1,65% | 37.288,00 |
| 14.02.2025 | 13,17 | 13,35 | 13,00 | 13,33 | 1,68% | 35.484,00 |
| 13.02.2025 | 13,07 | 13,11 | 12,95 | 13,11 | 0,85% | 43.564,00 |
| 12.02.2025 | 13,29 | 13,35 | 12,99 | 13,00 | -2,18% | 61.009,00 |
| 11.02.2025 | 12,92 | 13,42 | 12,92 | 13,29 | 2,00% | 44.217,00 |
| 10.02.2025 | 13,01 | 13,22 | 12,91 | 13,03 | 0,15% | 53.641,00 |
| 07.02.2025 | 13,09 | 13,30 | 12,90 | 13,01 | -0,69% | 46.497,00 |
| 06.02.2025 | 13,14 | 13,30 | 13,05 | 13,10 | -0,38% | 40.486,00 |
| 05.02.2025 | 13,43 | 13,49 | 13,10 | 13,15 | -1,13% | 60.305,00 |
| 04.02.2025 | 13,08 | 13,32 | 13,08 | 13,30 | 1,92% | 32.109,00 |
| 03.02.2025 | 12,99 | 13,09 | 12,85 | 13,05 | -1,14% | 62.020,00 |
| 31.01.2025 | 13,03 | 13,40 | 12,92 | 13,20 | 1,38% | 87.753,00 |
| 30.01.2025 | 13,37 | 13,46 | 12,94 | 13,02 | -1,44% | 58.211,00 |
| 29.01.2025 | 13,18 | 13,32 | 12,83 | 13,21 | 0,15% | 85.538,00 |
| 28.01.2025 | 13,33 | 13,33 | 13,00 | 13,19 | -0,98% | 75.154,00 |
| 27.01.2025 | 13,51 | 13,88 | 13,08 | 13,32 | 1,52% | 129.610,00 |
| 24.01.2025 | 13,29 | 13,37 | 13,03 | 13,12 | -1,80% | 74.374,00 |
| 23.01.2025 | 13,36 | 13,45 | 13,22 | 13,36 | -1,11% | 57.080,00 |
| 22.01.2025 | 13,65 | 13,79 | 13,43 | 13,51 | -1,31% | 31.288,00 |
| 21.01.2025 | 13,52 | 13,78 | 13,32 | 13,69 | 0,96% | 65.275,00 |
| 17.01.2025 | 13,45 | 13,60 | 13,23 | 13,56 | 0,97% | 42.027,00 |
| 16.01.2025 | 13,46 | 13,47 | 13,19 | 13,43 | 0,75% | 47.645,00 |
| 15.01.2025 | 13,01 | 13,38 | 12,91 | 13,33 | 3,82% | 63.237,00 |
| 14.01.2025 | 12,33 | 12,84 | 12,23 | 12,84 | 4,14% | 64.238,00 |