Echtzeit-Aktienkurs Research Frontiers
Bid:
Ask:
Aktienkurse zur Research Frontiers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 4,18 | 4,29 | 4,02 | 4,03 | -1,95% | - |
| 25.02.2021 | 4,35 | 4,46 | 4,06 | 4,11 | -11,04% | - |
| 24.02.2021 | 4,70 | 4,84 | 4,57 | 4,62 | -0,32% | - |
| 23.02.2021 | 4,44 | 4,71 | 4,34 | 4,64 | -4,43% | - |
| 22.02.2021 | 5,02 | 5,14 | 4,83 | 4,85 | -3,96% | - |
| 19.02.2021 | 5,19 | 5,26 | 4,93 | 5,05 | -6,31% | - |
| 18.02.2021 | 4,98 | 5,64 | 4,91 | 5,39 | 4,36% | - |
| 17.02.2021 | 5,13 | 5,17 | 5,13 | 5,17 | 7,60% | - |
| 16.02.2021 | 4,74 | 4,90 | 4,58 | 4,80 | 1,05% | - |
| 12.02.2021 | 4,48 | 4,78 | 4,46 | 4,75 | 4,63% | - |
| 11.02.2021 | 4,54 | 4,67 | 4,35 | 4,54 | -0,98% | - |
| 10.02.2021 | 4,73 | 4,87 | 4,50 | 4,59 | -8,30% | - |
| 09.02.2021 | 5,02 | 5,08 | 0,00 | 5,00 | 0,30% | - |
| 08.02.2021 | 5,13 | 5,14 | 0,00 | 4,99 | -5,41% | - |
| 05.02.2021 | 4,92 | 5,50 | 4,92 | 5,27 | 10,60% | - |
| 04.02.2021 | 4,83 | 4,83 | 4,77 | 4,77 | 19,27% | - |
| 03.02.2021 | 3,92 | 4,10 | 3,89 | 4,00 | 0,00% | - |
| 02.02.2021 | 3,97 | 4,09 | 3,92 | 4,00 | -2,92% | - |
| 01.02.2021 | 4,12 | 4,12 | 4,12 | 4,12 | 2,24% | - |
| 29.01.2021 | 4,16 | 4,39 | 3,87 | 4,03 | 2,94% | - |
| 28.01.2021 | 4,27 | 4,28 | 3,69 | 3,91 | -8,96% | - |
| 27.01.2021 | 4,72 | 4,72 | 4,23 | 4,30 | -10,80% | - |
| 26.01.2021 | 4,80 | 5,02 | 4,63 | 4,82 | -1,23% | - |
| 25.01.2021 | 4,83 | 5,17 | 4,68 | 4,88 | 17,19% | - |
| 22.01.2021 | 4,42 | 4,47 | 4,09 | 4,16 | -6,94% | - |
| 21.01.2021 | 4,22 | 4,65 | 4,20 | 4,47 | 4,32% | - |
| 20.01.2021 | 3,92 | 4,36 | 3,79 | 4,29 | 12,32% | - |
| 19.01.2021 | 3,90 | 4,01 | 3,77 | 3,82 | -2,30% | - |
| 15.01.2021 | 3,68 | 4,24 | 3,66 | 3,91 | -1,51% | - |
| 14.01.2021 | 3,62 | 4,20 | 3,62 | 3,97 | 0,76% | - |
| 13.01.2021 | 3,22 | 4,88 | 3,08 | 3,94 | 27,14% | - |
| 12.01.2021 | 3,03 | 3,10 | 2,99 | 3,10 | 5,99% | - |
| 11.01.2021 | 2,98 | 3,05 | 2,91 | 2,92 | -0,34% | - |
| 08.01.2021 | 2,85 | 2,96 | 2,81 | 2,93 | 2,63% | - |
| 07.01.2021 | 2,87 | 2,94 | 2,81 | 2,86 | 0,71% | - |
| 06.01.2021 | 2,89 | 2,93 | 2,75 | 2,84 | 1,43% | - |
| 05.01.2021 | 2,74 | 2,88 | 2,71 | 2,80 | 3,90% | - |
| 04.01.2021 | 2,80 | 2,82 | 2,65 | 2,69 | -5,45% | - |
| 31.12.2020 | 2,78 | 2,85 | 2,74 | 2,85 | 0,71% | - |
| 30.12.2020 | 2,81 | 2,86 | 2,72 | 2,83 | 0,71% | - |
| 29.12.2020 | 2,69 | 2,91 | 2,67 | 2,81 | 1,26% | - |
| 28.12.2020 | 2,77 | 2,84 | 2,74 | 2,77 | -2,81% | - |
| 24.12.2020 | 2,84 | 2,90 | 2,77 | 2,85 | 0,53% | - |
| 23.12.2020 | 2,99 | 3,13 | 2,80 | 2,84 | -3,57% | - |
| 22.12.2020 | 2,72 | 2,98 | 2,67 | 2,94 | 8,89% | - |
| 21.12.2020 | 2,55 | 2,74 | 2,54 | 2,70 | 2,08% | - |
| 18.12.2020 | 2,62 | 2,67 | 2,57 | 2,65 | -0,38% | - |
| 17.12.2020 | 2,62 | 2,76 | 2,55 | 2,66 | -2,39% | - |
| 16.12.2020 | 2,65 | 3,53 | 2,57 | 2,72 | -0,37% | - |
| 15.12.2020 | 2,74 | 2,78 | 2,70 | 2,73 | 1,30% | - |
| 14.12.2020 | 2,78 | 2,82 | 2,67 | 2,70 | -2,18% | - |
| 11.12.2020 | 2,72 | 2,77 | 2,60 | 2,76 | 2,04% | - |
| 10.12.2020 | 2,75 | 2,76 | 2,68 | 2,70 | 0,37% | - |
| 09.12.2020 | 2,84 | 2,85 | 2,67 | 2,69 | -3,06% | - |
| 08.12.2020 | 2,81 | 2,85 | 2,73 | 2,78 | -1,94% | - |
| 07.12.2020 | 2,97 | 2,98 | 2,76 | 2,83 | -6,91% | - |
| 04.12.2020 | 3,03 | 3,07 | 2,95 | 3,04 | 1,67% | - |
| 03.12.2020 | 3,12 | 3,16 | 2,95 | 2,99 | -3,08% | - |
| 02.12.2020 | 3,12 | 3,21 | 3,01 | 3,09 | 5,11% | - |
| 01.12.2020 | 3,15 | 3,55 | 2,55 | 2,94 | 0,51% | - |
| 30.11.2020 | 2,79 | 2,98 | 2,78 | 2,92 | 3,73% | - |
| 27.11.2020 | 2,80 | 2,84 | 2,74 | 2,82 | -2,43% | - |
| 25.11.2020 | 2,98 | 3,05 | 2,88 | 2,89 | -4,47% | - |
| 24.11.2020 | 2,85 | 3,05 | 2,83 | 3,02 | 7,86% | - |
| 23.11.2020 | 2,73 | 2,84 | 2,73 | 2,80 | 0,90% | - |
| 20.11.2020 | 2,73 | 2,81 | 2,71 | 2,78 | 1,83% | - |
| 19.11.2020 | 2,79 | 2,80 | 2,72 | 2,73 | 1,30% | - |
| 18.11.2020 | 2,70 | 2,81 | 2,65 | 2,69 | 2,28% | - |
| 17.11.2020 | 2,63 | 2,63 | 2,63 | 2,63 | -12,04% | - |
| 16.11.2020 | 2,98 | 3,00 | 2,93 | 2,99 | 1,01% | - |
| 13.11.2020 | 2,98 | 3,00 | 2,94 | 2,96 | -0,67% | - |
| 12.11.2020 | 3,05 | 3,07 | 2,92 | 2,98 | -7,17% | - |
| 11.11.2020 | 3,04 | 3,21 | 0,00 | 3,21 | 4,05% | - |
| 10.11.2020 | 3,03 | 3,15 | 3,00 | 3,09 | 3,52% | - |
| 09.11.2020 | 3,00 | 3,08 | 2,90 | 2,98 | 4,56% | - |
| 06.11.2020 | 2,74 | 2,92 | 2,61 | 2,85 | -1,38% | - |
| 05.11.2020 | 2,84 | 2,95 | 2,78 | 2,89 | 2,85% | - |
| 04.11.2020 | 2,80 | 2,88 | 2,76 | 2,81 | 0,00% | - |
| 03.11.2020 | 2,78 | 2,87 | 2,71 | 2,81 | 6,24% | - |
| 02.11.2020 | 2,77 | 2,77 | 2,60 | 2,65 | 1,73% | - |
| 30.10.2020 | 2,58 | 2,61 | 2,55 | 2,60 | -4,94% | - |
| 29.10.2020 | 0,00 | 2,76 | 0,00 | 2,74 | 4,99% | - |
| 28.10.2020 | 2,67 | 2,69 | 2,52 | 2,61 | -6,46% | - |
| 27.10.2020 | 2,71 | 2,83 | 2,69 | 2,79 | 0,00% | - |
| 26.10.2020 | 2,82 | 2,84 | 2,72 | 2,79 | -8,09% | - |
| 23.10.2020 | 3,05 | 3,06 | 2,92 | 3,03 | 2,89% | - |
| 22.10.2020 | 2,99 | 3,05 | 2,79 | 2,95 | 2,26% | - |
| 21.10.2020 | 2,81 | 2,97 | 2,81 | 2,88 | 3,41% | - |
| 20.10.2020 | 2,86 | 2,88 | 2,73 | 2,79 | -2,11% | - |
| 19.10.2020 | 2,88 | 2,95 | 2,83 | 2,85 | 0,00% | - |
| 16.10.2020 | 2,98 | 3,03 | 2,79 | 2,85 | -4,21% | - |
| 15.10.2020 | 2,81 | 3,00 | 2,78 | 2,97 | 7,22% | - |
| 14.10.2020 | 2,84 | 2,87 | 2,77 | 2,77 | -1,77% | - |
| 13.10.2020 | 2,85 | 2,88 | 2,79 | 2,82 | -2,59% | - |
| 12.10.2020 | 2,85 | 2,91 | 2,78 | 2,90 | -0,34% | - |
| 09.10.2020 | 2,69 | 2,93 | 2,69 | 2,91 | 6,80% | - |
| 08.10.2020 | 2,75 | 2,76 | 2,63 | 2,72 | 0,00% | - |
| 07.10.2020 | 2,77 | 2,80 | 2,66 | 2,72 | -0,37% | - |
| 06.10.2020 | 2,67 | 2,76 | 2,63 | 2,73 | 2,82% | - |
| 05.10.2020 | 2,65 | 2,66 | 2,65 | 2,66 | -2,57% | - |