1,605$
0,94%
Echtzeit-Aktienkurs Research Frontiers
Bid:
Ask:
Aktienkurse zur Research Frontiers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 1,58 | 1,59 | 1,51 | 1,59 | 3,92% | 22.746,00 |
| 30.04.2024 | 1,58 | 1,58 | 1,51 | 1,53 | -3,16% | 11.033,00 |
| 29.04.2024 | 1,64 | 1,64 | 1,52 | 1,58 | -0,63% | 10.978,00 |
| 26.04.2024 | 1,65 | 1,69 | 1,59 | 1,59 | -1,24% | 89.343,00 |
| 25.04.2024 | 1,63 | 1,63 | 1,57 | 1,61 | 0,00% | 5.517,00 |
| 24.04.2024 | 1,59 | 1,65 | 1,59 | 1,61 | 7,33% | 28.089,00 |
| 23.04.2024 | 1,56 | 1,57 | 1,46 | 1,50 | -1,32% | 18.087,00 |
| 22.04.2024 | 1,53 | 1,59 | 1,52 | 1,52 | -0,65% | 24.768,00 |
| 19.04.2024 | 1,54 | 1,66 | 1,52 | 1,53 | -3,16% | 49.374,00 |
| 18.04.2024 | 1,67 | 1,70 | 1,58 | 1,58 | -3,66% | 53.483,00 |
| 17.04.2024 | 1,55 | 1,64 | 1,54 | 1,64 | 5,81% | 65.976,00 |
| 16.04.2024 | 1,47 | 1,75 | 1,39 | 1,55 | 6,16% | 79.932,00 |
| 15.04.2024 | 1,44 | 1,50 | 1,38 | 1,46 | 3,91% | 89.530,00 |
| 12.04.2024 | 1,39 | 1,41 | 1,37 | 1,41 | 3,31% | 31.082,00 |
| 11.04.2024 | 1,30 | 1,44 | 1,30 | 1,36 | 6,67% | 69.695,00 |
| 10.04.2024 | 1,29 | 1,29 | 1,26 | 1,28 | -1,16% | 4.727,00 |
| 09.04.2024 | 1,28 | 1,31 | 1,24 | 1,29 | 1,57% | 6.116,00 |
| 08.04.2024 | 1,27 | 1,27 | 1,26 | 1,27 | 0,00% | 7.615,00 |
| 05.04.2024 | 1,21 | 1,27 | 1,16 | 1,27 | 2,42% | 20.250,00 |
| 04.04.2024 | 1,28 | 1,36 | 1,18 | 1,24 | -2,36% | 33.344,00 |
| 03.04.2024 | 1,25 | 1,29 | 1,21 | 1,27 | -3,79% | 29.090,00 |
| 02.04.2024 | 1,27 | 1,32 | 1,20 | 1,32 | 4,76% | 21.065,00 |
| 01.04.2024 | 1,33 | 1,36 | 1,25 | 1,26 | -3,08% | 29.399,00 |
| 28.03.2024 | 1,34 | 1,37 | 1,28 | 1,30 | -1,52% | 29.928,00 |
| 27.03.2024 | 1,33 | 1,40 | 1,32 | 1,32 | -2,94% | 13.514,00 |
| 26.03.2024 | 1,51 | 1,53 | 1,32 | 1,36 | -7,48% | 78.042,00 |
| 25.03.2024 | 1,28 | 1,57 | 1,25 | 1,47 | 16,67% | 287.605,00 |
| 22.03.2024 | 1,23 | 1,26 | 1,22 | 1,26 | 2,86% | 10.191,00 |
| 21.03.2024 | 1,28 | 1,30 | 1,22 | 1,23 | -2,39% | 12.008,00 |
| 20.03.2024 | 1,26 | 1,29 | 1,21 | 1,26 | 1,21% | 25.129,00 |
| 19.03.2024 | 1,21 | 1,32 | 1,21 | 1,24 | -2,36% | 18.363,00 |
| 18.03.2024 | 1,20 | 1,34 | 1,20 | 1,27 | 5,83% | 13.866,00 |
| 15.03.2024 | 1,24 | 1,32 | 1,18 | 1,20 | -1,64% | 32.261,00 |
| 14.03.2024 | 1,23 | 1,23 | 1,20 | 1,22 | -6,87% | 8.500,00 |
| 13.03.2024 | 1,33 | 1,33 | 1,25 | 1,31 | -0,27% | 47.604,00 |
| 12.03.2024 | 1,40 | 1,42 | 1,31 | 1,31 | -6,84% | 32.606,00 |
| 11.03.2024 | 1,36 | 1,45 | 1,31 | 1,41 | 6,81% | 150.230,00 |
| 08.03.2024 | 1,27 | 1,42 | 1,16 | 1,32 | 16,81% | 204.338,00 |
| 07.03.2024 | 1,10 | 1,22 | 1,06 | 1,13 | 3,66% | 36.033,00 |
| 06.03.2024 | 1,05 | 1,13 | 1,03 | 1,09 | 5,83% | 172.716,00 |
| 05.03.2024 | 1,00 | 1,04 | 1,00 | 1,03 | 2,49% | 12.901,00 |
| 04.03.2024 | 1,06 | 1,07 | 0,98 | 1,01 | -5,19% | 36.954,00 |
| 01.03.2024 | 1,00 | 1,07 | 0,98 | 1,06 | 7,08% | 107.788,00 |
| 29.02.2024 | 1,00 | 1,00 | 0,98 | 0,99 | -1,01% | 21.512,00 |
| 28.02.2024 | 0,99 | 1,00 | 0,98 | 1,00 | 2,03% | 24.818,00 |
| 27.02.2024 | 0,96 | 0,99 | 0,96 | 0,98 | 5,38% | 5.151,00 |
| 26.02.2024 | 0,98 | 1,02 | 0,93 | 0,93 | -5,57% | 61.842,00 |
| 23.02.2024 | 0,97 | 1,00 | 0,96 | 0,99 | 0,53% | 26.467,00 |
| 22.02.2024 | 1,03 | 1,04 | 0,97 | 0,98 | -2,01% | 37.829,00 |
| 21.02.2024 | 0,99 | 1,01 | 0,97 | 1,00 | -1,97% | 48.844,00 |
| 20.02.2024 | 1,04 | 1,04 | 0,99 | 1,02 | -1,92% | 7.776,00 |
| 16.02.2024 | 1,04 | 1,06 | 1,00 | 1,04 | -1,89% | 20.408,00 |
| 15.02.2024 | 1,03 | 1,06 | 1,00 | 1,06 | 0,95% | 35.969,00 |
| 14.02.2024 | 1,09 | 1,09 | 1,02 | 1,05 | 0,00% | 23.368,00 |
| 13.02.2024 | 1,03 | 1,05 | 1,03 | 1,05 | -0,94% | 8.624,00 |
| 12.02.2024 | 1,06 | 1,07 | 1,04 | 1,06 | 4,95% | 19.998,00 |
| 09.02.2024 | 1,01 | 1,05 | 0,99 | 1,01 | -1,94% | 18.438,00 |
| 08.02.2024 | 1,00 | 1,03 | 1,00 | 1,03 | 1,98% | 17.978,00 |
| 07.02.2024 | 1,01 | 1,02 | 1,00 | 1,01 | 0,00% | 53.095,00 |
| 06.02.2024 | 1,03 | 1,06 | 1,01 | 1,01 | -2,88% | 25.978,00 |
| 05.02.2024 | 1,08 | 1,08 | 1,01 | 1,04 | 0,00% | 16.702,00 |
| 02.02.2024 | 1,04 | 1,04 | 1,02 | 1,04 | 0,97% | 20.170,00 |
| 01.02.2024 | 1,05 | 1,05 | 1,00 | 1,03 | 0,99% | 4.630,00 |
| 31.01.2024 | 1,06 | 1,06 | 1,00 | 1,02 | -3,33% | 15.683,00 |
| 30.01.2024 | 1,06 | 1,09 | 1,04 | 1,06 | -1,40% | 26.388,00 |
| 29.01.2024 | 1,04 | 1,07 | 1,04 | 1,07 | 2,88% | 5.272,00 |
| 26.01.2024 | 1,05 | 1,10 | 1,02 | 1,04 | 2,97% | 18.348,00 |
| 25.01.2024 | 0,99 | 1,05 | 0,99 | 1,01 | -0,98% | 50.008,00 |
| 24.01.2024 | 1,00 | 1,03 | 1,00 | 1,02 | 2,00% | 17.812,00 |
| 23.01.2024 | 0,99 | 1,03 | 0,99 | 1,00 | 1,01% | 21.222,00 |
| 22.01.2024 | 1,00 | 1,05 | 0,99 | 0,99 | 0,20% | 19.427,00 |
| 19.01.2024 | 1,00 | 1,06 | 0,99 | 0,99 | -2,18% | 17.435,00 |
| 18.01.2024 | 1,02 | 1,06 | 0,99 | 1,01 | -0,98% | 33.001,00 |
| 17.01.2024 | 1,00 | 1,04 | 1,00 | 1,02 | 2,00% | 20.680,00 |
| 16.01.2024 | 1,02 | 1,08 | 1,00 | 1,00 | -3,85% | 46.679,00 |
| 12.01.2024 | 1,02 | 1,09 | 1,01 | 1,04 | 0,97% | 28.404,00 |
| 11.01.2024 | 1,08 | 1,08 | 1,01 | 1,03 | -3,74% | 54.679,00 |
| 10.01.2024 | 1,12 | 1,14 | 1,03 | 1,07 | -6,14% | 33.387,00 |
| 09.01.2024 | 1,15 | 1,19 | 1,11 | 1,14 | -1,72% | 53.322,00 |
| 08.01.2024 | 1,13 | 1,19 | 1,12 | 1,16 | 4,50% | 80.068,00 |
| 05.01.2024 | 1,05 | 1,14 | 1,03 | 1,11 | 4,72% | 139.858,00 |
| 04.01.2024 | 1,06 | 1,09 | 1,04 | 1,06 | -1,85% | 38.054,00 |
| 03.01.2024 | 1,02 | 1,08 | 1,02 | 1,08 | 6,93% | 35.746,00 |
| 02.01.2024 | 1,00 | 1,05 | 1,00 | 1,01 | 0,00% | 36.985,00 |
| 29.12.2023 | 0,96 | 1,09 | 0,94 | 1,01 | 4,24% | 227.761,00 |
| 28.12.2023 | 0,92 | 0,97 | 0,92 | 0,97 | 1,99% | 94.374,00 |
| 27.12.2023 | 0,92 | 0,95 | 0,92 | 0,95 | 2,15% | 59.203,00 |
| 26.12.2023 | 0,95 | 0,95 | 0,91 | 0,93 | -1,90% | 135.349,00 |
| 22.12.2023 | 0,95 | 1,00 | 0,93 | 0,95 | -0,89% | 78.094,00 |
| 21.12.2023 | 0,97 | 0,98 | 0,92 | 0,96 | -2,40% | 72.926,00 |
| 20.12.2023 | 0,93 | 1,01 | 0,92 | 0,98 | 5,38% | 89.289,00 |
| 19.12.2023 | 0,91 | 0,94 | 0,91 | 0,93 | 1,12% | 97.445,00 |
| 18.12.2023 | 0,95 | 1,00 | 0,90 | 0,92 | -2,68% | 151.534,00 |
| 15.12.2023 | 1,00 | 1,01 | 0,95 | 0,95 | -5,49% | 61.280,00 |
| 14.12.2023 | 0,95 | 1,01 | 0,95 | 1,00 | 4,16% | 43.575,00 |
| 13.12.2023 | 1,00 | 1,01 | 0,96 | 0,96 | -1,03% | 24.666,00 |
| 12.12.2023 | 0,97 | 1,00 | 0,97 | 0,97 | 0,00% | 31.891,00 |
| 11.12.2023 | 1,01 | 1,02 | 0,97 | 0,97 | -3,96% | 70.959,00 |
| 08.12.2023 | 1,00 | 1,03 | 0,99 | 1,01 | 0,00% | 42.146,00 |
| 07.12.2023 | 1,02 | 1,02 | 0,98 | 1,01 | 2,02% | 24.712,00 |