8,750$
-1,91%
Echtzeit-Aktienkurs Richardson Electronics Ltd
Bid:
Ask:
Aktienkurse zur Richardson Electronics Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 8,75 | 8,83 | 8,75 | 8,75 | -1,91% | 1.481,00 |
| 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 |
| 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 |