13,230$
2,00%
Echtzeit-Aktienkurs Richardson Electronics Ltd
Bid:
Ask:
Aktienkurse zur Richardson Electronics Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 12,93 | 13,23 | 12,92 | 13,23 | 2,00% | 8.393,00 |
| 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 |
| 13.01.2025 | 12,51 | 12,78 | 12,26 | 12,33 | -5,30% | 74.235,00 |
| 10.01.2025 | 13,00 | 13,17 | 12,70 | 13,02 | 1,24% | 84.736,00 |
| 08.01.2025 | 13,70 | 13,74 | 12,50 | 12,86 | -12,75% | 178.853,00 |
| 07.01.2025 | 15,00 | 15,00 | 14,37 | 14,74 | -0,87% | 68.556,00 |
| 06.01.2025 | 14,40 | 15,38 | 14,35 | 14,87 | 3,77% | 107.204,00 |
| 03.01.2025 | 14,35 | 14,36 | 14,20 | 14,33 | 1,27% | 16.416,00 |
| 02.01.2025 | 14,21 | 14,41 | 14,00 | 14,15 | 0,86% | 39.623,00 |
| 31.12.2024 | 14,14 | 14,22 | 13,88 | 14,03 | 0,21% | 30.444,00 |
| 30.12.2024 | 13,90 | 14,12 | 13,65 | 14,00 | 0,94% | 30.699,00 |
| 27.12.2024 | 14,23 | 14,24 | 13,79 | 13,87 | -3,14% | 27.808,00 |
| 26.12.2024 | 13,68 | 14,33 | 13,62 | 14,32 | 4,45% | 27.137,00 |
| 24.12.2024 | 13,69 | 13,87 | 13,66 | 13,71 | -0,80% | 36.526,00 |
| 23.12.2024 | 14,02 | 14,02 | 13,69 | 13,82 | -1,36% | 43.512,00 |
| 20.12.2024 | 13,48 | 14,25 | 13,25 | 14,01 | 2,26% | 202.380,00 |
| 19.12.2024 | 14,56 | 14,58 | 13,57 | 13,70 | -5,65% | 74.359,00 |
| 18.12.2024 | 14,46 | 15,51 | 14,41 | 14,52 | 0,41% | 156.525,00 |
| 17.12.2024 | 14,10 | 14,75 | 13,82 | 14,46 | 1,69% | 128.969,00 |
| 16.12.2024 | 14,19 | 14,27 | 13,91 | 14,22 | 0,42% | 21.702,00 |
| 13.12.2024 | 14,02 | 14,19 | 13,82 | 14,16 | 0,71% | 55.440,00 |
| 12.12.2024 | 14,33 | 14,33 | 14,01 | 14,06 | -2,63% | 54.176,00 |
| 11.12.2024 | 14,62 | 14,75 | 14,37 | 14,44 | -0,14% | 126.619,00 |
| 10.12.2024 | 14,11 | 14,60 | 14,00 | 14,46 | 1,26% | 49.867,00 |
| 09.12.2024 | 14,18 | 14,32 | 14,15 | 14,28 | 1,20% | 31.779,00 |
| 06.12.2024 | 14,15 | 14,23 | 14,00 | 14,11 | 0,36% | 42.921,00 |
| 05.12.2024 | 14,59 | 14,59 | 14,03 | 14,06 | -3,70% | 39.902,00 |
| 04.12.2024 | 14,53 | 14,72 | 14,45 | 14,60 | 1,32% | 44.817,00 |
| 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 |