19,760$
-1,79%
Echtzeit-Aktienkurs Richardson Electronics Ltd
Bid:
Ask:
Aktienkurse zur Richardson Electronics Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 19,55 | 20,16 | 18,95 | 19,74 | -1,89% | 105.485,00 |
| 11.11.2026 | 20,28 | 20,76 | 19,67 | 20,12 | 4,41% | 148.594,00 |
| 10.11.2026 | 18,88 | 19,58 | 18,79 | 19,27 | -0,82% | 131.984,00 |
| 09.11.2026 | 17,55 | 19,67 | 17,55 | 19,43 | 10,65% | 192.588,00 |
| 06.11.2026 | 17,39 | 17,69 | 16,87 | 17,56 | 6,17% | 208.459,00 |
| 05.11.2026 | 19,18 | 19,18 | 16,19 | 16,54 | -15,44% | 371.628,00 |
| 04.11.2026 | 20,46 | 20,46 | 19,34 | 19,56 | -5,37% | 200.289,00 |
| 03.11.2026 | 19,87 | 21,00 | 19,75 | 20,67 | 6,11% | 175.692,00 |
| 02.11.2026 | 20,09 | 21,04 | 19,25 | 19,48 | -1,32% | 301.853,00 |
| 30.10.2026 | 20,25 | 20,40 | 19,28 | 19,74 | -5,55% | 201.613,00 |
| 29.10.2026 | 20,84 | 21,28 | 20,31 | 20,90 | -0,95% | 206.094,00 |
| 28.10.2026 | 19,90 | 21,12 | 19,68 | 21,10 | 5,50% | 212.186,00 |
| 27.10.2026 | 18,73 | 20,01 | 18,44 | 20,00 | 7,87% | 205.061,00 |
| 26.10.2026 | 17,83 | 18,54 | 17,53 | 18,54 | 4,86% | 150.988,00 |
| 23.10.2026 | 17,42 | 17,94 | 17,17 | 17,68 | 1,06% | 253.673,00 |
| 22.10.2026 | 19,00 | 19,00 | 17,31 | 17,50 | -11,24% | 260.971,00 |
| 21.10.2026 | 19,20 | 19,71 | 18,93 | 19,71 | 3,46% | 228.857,00 |
| 20.10.2026 | 18,80 | 19,19 | 18,29 | 19,05 | 0,21% | 186.707,00 |
| 19.10.2026 | 18,81 | 19,23 | 18,40 | 19,01 | 3,71% | 247.460,00 |
| 16.10.2026 | 19,19 | 19,39 | 18,03 | 18,33 | -4,78% | 256.373,00 |
| 15.10.2026 | 19,79 | 19,79 | 18,79 | 19,25 | -4,66% | 282.716,00 |
| 14.10.2026 | 20,40 | 21,15 | 19,39 | 20,19 | -5,12% | 497.426,00 |
| 13.10.2026 | 21,03 | 21,35 | 20,06 | 21,28 | 2,55% | 788.750,00 |
| 12.10.2026 | 20,91 | 21,49 | 20,52 | 20,75 | -0,19% | 552.517,00 |
| 09.10.2026 | 19,99 | 21,44 | 19,74 | 20,79 | 3,90% | 491.740,00 |
| 08.10.2026 | 20,11 | 20,95 | 19,38 | 20,01 | -0,35% | 1.076.004,00 |
| 07.10.2026 | 18,80 | 20,30 | 18,34 | 20,08 | 5,41% | 1.139.583,00 |
| 06.10.2026 | 19,01 | 19,20 | 18,79 | 19,05 | 1,22% | 214.842,00 |
| 05.10.2026 | 19,02 | 19,50 | 18,76 | 18,82 | -0,90% | 272.553,00 |
| 02.10.2026 | 18,82 | 19,03 | 18,60 | 18,99 | 2,32% | 153.323,00 |
| 01.10.2026 | 17,80 | 18,62 | 17,42 | 18,56 | 4,53% | 144.065,00 |
| 30.09.2026 | 17,30 | 18,00 | 17,30 | 17,76 | 2,33% | 113.218,00 |
| 29.09.2026 | 17,22 | 17,46 | 16,86 | 17,35 | 1,40% | 96.759,00 |
| 28.09.2026 | 17,42 | 17,63 | 16,93 | 17,11 | -2,34% | 113.663,00 |
| 25.09.2026 | 17,24 | 17,83 | 17,24 | 17,52 | 2,28% | 67.742,00 |
| 24.09.2026 | 17,13 | 17,36 | 16,74 | 17,13 | -0,98% | 55.015,00 |
| 23.09.2026 | 17,20 | 17,32 | 16,88 | 17,30 | 0,41% | 84.078,00 |
| 22.09.2026 | 16,71 | 17,28 | 16,69 | 17,23 | 4,11% | 62.794,00 |
| 21.09.2026 | 16,13 | 16,60 | 15,96 | 16,55 | 3,05% | 112.633,00 |
| 18.09.2026 | 16,68 | 16,72 | 15,71 | 16,06 | -3,72% | 198.689,00 |
| 17.09.2026 | 16,83 | 17,03 | 16,63 | 16,68 | 1,15% | 60.694,00 |
| 16.09.2026 | 16,34 | 16,74 | 16,15 | 16,49 | 1,41% | 98.413,00 |
| 15.09.2026 | 16,27 | 16,40 | 15,84 | 16,26 | -0,06% | 99.659,00 |
| 14.09.2026 | 17,11 | 17,11 | 16,22 | 16,27 | -6,87% | 115.026,00 |
| 11.09.2026 | 17,29 | 17,62 | 17,18 | 17,47 | 2,52% | 56.281,00 |
| 10.09.2026 | 17,03 | 17,38 | 16,70 | 17,04 | -2,01% | 120.141,00 |
| 09.09.2026 | 17,51 | 17,80 | 17,37 | 17,39 | -1,47% | 79.610,00 |
| 08.09.2026 | 17,61 | 17,83 | 17,37 | 17,65 | 1,85% | 107.485,00 |
| 04.09.2026 | 17,19 | 17,44 | 17,07 | 17,33 | 2,03% | 72.105,00 |
| 03.09.2026 | 17,09 | 17,09 | 16,48 | 16,99 | -0,03% | 89.812,00 |
| 02.09.2026 | 16,76 | 17,13 | 16,52 | 16,99 | 1,68% | 123.272,00 |
| 01.09.2026 | 17,07 | 17,09 | 16,31 | 16,71 | -3,41% | 174.984,00 |
| 31.08.2026 | 17,78 | 17,87 | 17,01 | 17,30 | -2,32% | 176.231,00 |
| 28.08.2026 | 18,09 | 18,22 | 17,57 | 17,71 | -1,56% | 180.751,00 |
| 27.08.2026 | 18,07 | 18,17 | 17,80 | 17,99 | 1,30% | 129.132,00 |
| 26.08.2026 | 16,93 | 17,90 | 16,93 | 17,76 | 5,28% | 261.131,00 |
| 25.08.2026 | 16,86 | 17,25 | 16,55 | 16,87 | 0,42% | 147.505,00 |
| 24.08.2026 | 17,00 | 17,00 | 16,32 | 16,80 | -2,38% | 180.301,00 |
| 21.08.2026 | 17,74 | 17,95 | 16,73 | 17,21 | -1,60% | 319.861,00 |
| 20.08.2026 | 17,95 | 18,18 | 17,31 | 17,49 | -2,83% | 201.814,00 |
| 19.08.2026 | 19,29 | 19,29 | 17,72 | 18,00 | -5,31% | 208.488,00 |
| 18.08.2026 | 19,30 | 19,55 | 18,58 | 19,01 | -4,76% | 250.118,00 |
| 17.08.2026 | 20,42 | 20,42 | 19,62 | 19,96 | -1,87% | 148.022,00 |
| 14.08.2026 | 20,36 | 20,81 | 19,96 | 20,34 | -0,34% | 224.299,00 |
| 13.08.2026 | 20,56 | 20,73 | 20,24 | 20,41 | -0,68% | 128.728,00 |
| 12.08.2026 | 20,37 | 20,64 | 20,27 | 20,55 | 1,73% | 116.779,00 |
| 11.08.2026 | 20,20 | 20,51 | 19,97 | 20,20 | 1,56% | 139.223,00 |
| 10.08.2026 | 20,80 | 20,80 | 19,84 | 19,89 | -3,73% | 196.382,00 |
| 07.08.2026 | 20,86 | 21,02 | 19,68 | 20,66 | -0,39% | 269.819,00 |
| 06.08.2026 | 20,66 | 21,72 | 20,38 | 20,74 | -1,14% | 607.231,00 |
| 05.08.2026 | 21,46 | 21,53 | 20,79 | 20,98 | -1,69% | 353.341,00 |
| 04.08.2026 | 19,78 | 21,74 | 19,34 | 21,34 | 8,55% | 665.748,00 |
| 03.08.2026 | 18,41 | 19,84 | 18,15 | 19,66 | 7,49% | 401.911,00 |
| 31.07.2026 | 18,40 | 18,60 | 17,70 | 18,29 | 0,83% | 201.537,00 |
| 30.07.2026 | 17,36 | 18,40 | 17,27 | 18,14 | 8,69% | 280.820,00 |
| 29.07.2026 | 18,70 | 19,12 | 16,57 | 16,69 | -11,18% | 555.521,00 |
| 28.07.2026 | 19,63 | 20,05 | 18,57 | 18,79 | 1,68% | 774.942,00 |
| 27.07.2026 | 18,32 | 18,64 | 17,41 | 18,48 | 2,90% | 290.989,00 |
| 24.07.2026 | 21,80 | 21,80 | 17,50 | 17,96 | -17,73% | 830.134,00 |
| 23.07.2026 | 21,36 | 23,15 | 20,61 | 21,83 | 20,64% | 1.032.060,00 |
| 22.07.2026 | 17,15 | 18,31 | 16,70 | 18,10 | 5,33% | 293.944,00 |
| 21.07.2026 | 16,91 | 17,55 | 16,69 | 17,18 | 3,46% | 100.692,00 |
| 20.07.2026 | 17,23 | 17,58 | 16,48 | 16,61 | -3,35% | 187.055,00 |
| 17.07.2026 | 16,37 | 17,22 | 15,24 | 17,18 | 2,94% | 186.181,00 |
| 16.07.2026 | 16,92 | 17,10 | 16,34 | 16,69 | -2,68% | 113.703,00 |
| 15.07.2026 | 17,54 | 17,63 | 16,70 | 17,15 | -2,00% | 88.297,00 |
| 14.07.2026 | 17,47 | 17,65 | 16,90 | 17,50 | 2,92% | 139.003,00 |
| 13.07.2026 | 16,91 | 17,06 | 16,50 | 17,00 | -1,26% | 107.386,00 |
| 10.07.2026 | 16,93 | 17,51 | 16,59 | 17,22 | 1,06% | 66.538,00 |
| 09.07.2026 | 17,00 | 17,50 | 16,73 | 17,04 | 2,34% | 128.937,00 |
| 08.07.2026 | 15,91 | 16,70 | 15,91 | 16,65 | 3,10% | 143.980,00 |
| 07.07.2026 | 16,79 | 16,89 | 15,37 | 16,15 | -4,55% | 240.456,00 |
| 06.07.2026 | 16,72 | 17,39 | 16,62 | 16,92 | 1,87% | 141.939,00 |
| 02.07.2026 | 19,02 | 19,05 | 16,34 | 16,61 | -11,70% | 212.264,00 |
| 01.07.2026 | 18,72 | 19,17 | 18,33 | 18,81 | -0,92% | 108.953,00 |
| 30.06.2026 | 18,40 | 19,16 | 18,18 | 18,99 | 3,38% | 213.385,00 |
| 29.06.2026 | 17,54 | 18,40 | 17,21 | 18,37 | 4,17% | 114.169,00 |
| 26.06.2026 | 17,72 | 17,80 | 17,15 | 17,63 | -2,60% | 430.762,00 |
| 25.06.2026 | 18,05 | 18,26 | 17,51 | 18,10 | 2,84% | 153.174,00 |
| 24.06.2026 | 17,74 | 18,26 | 17,50 | 17,60 | -1,18% | 149.629,00 |