1,280$
-2,66%
Echtzeit-Aktienkurs Richtech Robotics Inc
Bid:
Ask:
Aktienkurse zur Richtech Robotics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,30 | 1,35 | 1,27 | 1,29 | -2,28% | 138.127,00 |
| 16.05.2024 | 1,30 | 1,35 | 1,28 | 1,32 | -1,13% | 223.679,00 |
| 15.05.2024 | 1,39 | 1,39 | 1,31 | 1,33 | -1,48% | 110.606,00 |
| 14.05.2024 | 1,32 | 1,38 | 1,30 | 1,35 | 0,75% | 141.411,00 |
| 13.05.2024 | 1,37 | 1,40 | 1,29 | 1,34 | -2,19% | 155.718,00 |
| 10.05.2024 | 1,34 | 1,42 | 1,34 | 1,37 | 0,74% | 211.962,00 |
| 09.05.2024 | 1,34 | 1,50 | 1,32 | 1,36 | 5,42% | 273.252,00 |
| 08.05.2024 | 1,35 | 1,35 | 1,27 | 1,29 | 0,00% | 136.666,00 |
| 07.05.2024 | 1,32 | 1,34 | 1,24 | 1,29 | -0,77% | 75.857,00 |
| 06.05.2024 | 1,35 | 1,35 | 1,29 | 1,30 | -1,52% | 108.793,00 |
| 03.05.2024 | 1,35 | 1,39 | 1,31 | 1,32 | -1,86% | 121.561,00 |
| 02.05.2024 | 1,38 | 1,40 | 1,33 | 1,35 | -2,54% | 158.907,00 |
| 01.05.2024 | 1,34 | 1,42 | 1,33 | 1,38 | 0,73% | 114.029,00 |
| 30.04.2024 | 1,34 | 1,39 | 1,30 | 1,37 | 0,00% | 148.890,00 |
| 29.04.2024 | 1,27 | 1,39 | 1,26 | 1,37 | 9,60% | 155.191,00 |
| 26.04.2024 | 1,22 | 1,29 | 1,20 | 1,25 | 0,81% | 76.596,00 |
| 25.04.2024 | 1,16 | 1,28 | 1,16 | 1,24 | 5,08% | 118.647,00 |
| 24.04.2024 | 1,22 | 1,23 | 1,17 | 1,18 | -1,67% | 69.555,00 |
| 23.04.2024 | 1,25 | 1,26 | 1,17 | 1,20 | -2,44% | 126.829,00 |
| 22.04.2024 | 1,31 | 1,33 | 1,16 | 1,23 | -6,11% | 194.326,00 |
| 19.04.2024 | 1,35 | 1,39 | 1,26 | 1,31 | -2,24% | 150.207,00 |
| 18.04.2024 | 1,48 | 1,49 | 1,30 | 1,34 | -5,63% | 176.535,00 |
| 17.04.2024 | 1,54 | 1,60 | 1,41 | 1,42 | -7,19% | 119.658,00 |
| 16.04.2024 | 1,62 | 1,63 | 1,47 | 1,53 | -6,13% | 115.069,00 |
| 15.04.2024 | 1,74 | 1,82 | 1,63 | 1,63 | -5,23% | 104.011,00 |
| 12.04.2024 | 1,85 | 1,85 | 1,67 | 1,72 | -2,27% | 295.827,00 |
| 11.04.2024 | 1,89 | 1,95 | 1,73 | 1,76 | -7,85% | 114.212,00 |
| 10.04.2024 | 1,77 | 1,99 | 1,71 | 1,91 | 6,11% | 194.059,00 |
| 09.04.2024 | 1,95 | 1,98 | 1,77 | 1,80 | -9,09% | 171.932,00 |
| 08.04.2024 | 1,89 | 1,99 | 1,85 | 1,98 | 13,14% | 280.466,00 |
| 05.04.2024 | 1,68 | 1,80 | 1,62 | 1,75 | 4,79% | 150.884,00 |
| 04.04.2024 | 1,75 | 2,05 | 1,63 | 1,67 | -4,02% | 539.888,00 |
| 03.04.2024 | 1,51 | 1,74 | 1,51 | 1,74 | 14,47% | 226.525,00 |
| 02.04.2024 | 1,43 | 1,53 | 1,39 | 1,52 | 6,29% | 148.200,00 |
| 01.04.2024 | 1,48 | 1,48 | 1,35 | 1,43 | 0,70% | 108.450,00 |
| 28.03.2024 | 1,52 | 1,52 | 1,38 | 1,42 | -4,70% | 112.734,00 |
| 27.03.2024 | 1,51 | 1,54 | 1,43 | 1,49 | -3,87% | 67.114,00 |
| 26.03.2024 | 1,56 | 1,60 | 1,48 | 1,55 | -1,90% | 81.691,00 |
| 25.03.2024 | 1,63 | 1,63 | 1,51 | 1,58 | -1,86% | 35.418,00 |
| 22.03.2024 | 1,70 | 1,75 | 1,56 | 1,61 | -4,73% | 93.527,00 |
| 21.03.2024 | 1,66 | 1,80 | 1,62 | 1,69 | 0,60% | 151.421,00 |
| 20.03.2024 | 1,57 | 1,70 | 1,50 | 1,68 | 9,80% | 199.768,00 |
| 19.03.2024 | 1,35 | 1,60 | 1,29 | 1,53 | 13,33% | 215.467,00 |
| 18.03.2024 | 1,29 | 1,40 | 1,26 | 1,35 | 2,27% | 86.073,00 |
| 15.03.2024 | 1,46 | 1,46 | 1,32 | 1,32 | -5,71% | 88.905,00 |
| 14.03.2024 | 1,48 | 1,49 | 1,39 | 1,40 | -4,76% | 90.297,00 |
| 13.03.2024 | 1,51 | 1,52 | 1,43 | 1,47 | -0,68% | 113.522,00 |
| 12.03.2024 | 1,56 | 1,56 | 1,47 | 1,48 | -3,27% | 65.080,00 |
| 11.03.2024 | 1,49 | 1,55 | 1,45 | 1,53 | -0,65% | 100.351,00 |
| 08.03.2024 | 1,52 | 1,57 | 1,50 | 1,54 | 1,32% | 73.608,00 |
| 07.03.2024 | 1,56 | 1,59 | 1,43 | 1,52 | -2,56% | 122.642,00 |
| 06.03.2024 | 1,62 | 1,67 | 1,52 | 1,56 | 0,65% | 196.281,00 |
| 05.03.2024 | 1,54 | 1,59 | 1,47 | 1,55 | 2,99% | 139.860,00 |
| 04.03.2024 | 1,60 | 1,60 | 1,47 | 1,51 | -5,35% | 138.016,00 |
| 01.03.2024 | 1,64 | 1,72 | 1,52 | 1,59 | -4,79% | 185.151,00 |
| 29.02.2024 | 1,71 | 1,79 | 1,63 | 1,67 | 0,01% | 177.730,00 |
| 28.02.2024 | 1,83 | 1,83 | 1,61 | 1,67 | -6,71% | 345.050,00 |
| 27.02.2024 | 1,60 | 1,84 | 1,56 | 1,79 | 11,88% | 412.298,00 |
| 26.02.2024 | 1,40 | 1,63 | 1,38 | 1,60 | 15,94% | 234.949,00 |
| 23.02.2024 | 1,48 | 1,48 | 1,31 | 1,38 | -7,38% | 285.655,00 |
| 22.02.2024 | 1,66 | 1,66 | 1,47 | 1,49 | -4,91% | 193.169,00 |
| 21.02.2024 | 1,75 | 1,75 | 1,55 | 1,57 | -9,42% | 293.488,00 |
| 20.02.2024 | 1,89 | 1,90 | 1,70 | 1,73 | -6,49% | 293.605,00 |
| 16.02.2024 | 1,85 | 1,88 | 1,80 | 1,85 | 1,65% | 117.000,00 |
| 15.02.2024 | 1,94 | 1,94 | 1,80 | 1,82 | -5,21% | 365.963,00 |
| 14.02.2024 | 1,86 | 1,93 | 1,84 | 1,92 | 2,13% | 133.339,00 |
| 13.02.2024 | 1,98 | 2,00 | 1,86 | 1,88 | -6,23% | 132.900,00 |
| 12.02.2024 | 1,97 | 2,05 | 1,90 | 2,01 | 7,80% | 256.460,00 |
| 09.02.2024 | 1,85 | 1,91 | 1,79 | 1,86 | -1,06% | 173.933,00 |
| 08.02.2024 | 1,85 | 1,91 | 1,75 | 1,88 | 1,62% | 366.850,00 |
| 07.02.2024 | 2,09 | 2,15 | 1,80 | 1,85 | -10,63% | 343.412,00 |
| 06.02.2024 | 1,86 | 2,10 | 1,83 | 2,07 | 14,05% | 331.290,00 |
| 05.02.2024 | 1,86 | 1,97 | 1,75 | 1,82 | -8,33% | 413.199,00 |
| 02.02.2024 | 2,05 | 2,05 | 1,92 | 1,98 | -3,41% | 370.127,00 |
| 01.02.2024 | 2,28 | 2,32 | 1,93 | 2,05 | -9,29% | 595.598,00 |
| 31.01.2024 | 2,15 | 2,49 | 1,90 | 2,26 | 0,89% | 969.051,00 |
| 30.01.2024 | 2,64 | 2,64 | 2,17 | 2,24 | -20,57% | 2.414.106,00 |
| 29.01.2024 | 2,91 | 3,19 | 2,74 | 2,82 | -18,73% | 1.812.638,00 |
| 26.01.2024 | 8,50 | 8,50 | 2,85 | 3,47 | -64,95% | 7.438.186,00 |
| 25.01.2024 | 7,32 | 10,98 | 7,30 | 9,90 | 33,42% | 438.751,00 |
| 24.01.2024 | 11,71 | 12,29 | 5,40 | 7,42 | -33,15% | 1.068.446,00 |
| 23.01.2024 | 9,93 | 11,10 | 9,71 | 11,10 | 13,27% | 317.484,00 |
| 22.01.2024 | 7,86 | 9,80 | 7,86 | 9,80 | 24,37% | 231.299,00 |
| 19.01.2024 | 8,09 | 8,13 | 7,76 | 7,88 | -1,25% | 79.358,00 |
| 18.01.2024 | 8,16 | 8,16 | 7,54 | 7,98 | 1,92% | 31.479,00 |
| 17.01.2024 | 7,18 | 7,85 | 6,50 | 7,83 | 4,82% | 84.473,00 |
| 16.01.2024 | 7,96 | 8,05 | 7,01 | 7,47 | -6,63% | 141.760,00 |
| 12.01.2024 | 8,29 | 8,47 | 7,82 | 8,00 | 1,27% | 139.967,00 |
| 11.01.2024 | 7,95 | 8,50 | 7,51 | 7,90 | 1,41% | 121.994,00 |
| 10.01.2024 | 6,90 | 7,83 | 6,86 | 7,79 | 19,30% | 108.758,00 |
| 09.01.2024 | 5,86 | 6,79 | 5,83 | 6,53 | 4,82% | 57.700,00 |
| 08.01.2024 | 6,82 | 7,32 | 5,55 | 6,23 | -3,86% | 134.265,00 |
| 05.01.2024 | 5,95 | 6,54 | 5,95 | 6,48 | 9,27% | 69.474,00 |
| 04.01.2024 | 5,98 | 6,16 | 5,90 | 5,93 | -1,33% | 22.356,00 |
| 03.01.2024 | 5,75 | 6,16 | 5,75 | 6,01 | -0,66% | 95.363,00 |
| 02.01.2024 | 5,97 | 6,15 | 5,70 | 6,05 | 1,68% | 29.615,00 |
| 29.12.2023 | 6,19 | 6,19 | 5,72 | 5,95 | 0,34% | 18.452,00 |
| 28.12.2023 | 5,89 | 6,10 | 5,55 | 5,93 | 1,82% | 139.336,00 |
| 27.12.2023 | 5,53 | 6,00 | 5,53 | 5,82 | 7,85% | 66.622,00 |
| 26.12.2023 | 5,75 | 6,25 | 5,12 | 5,40 | -3,74% | 100.929,00 |