RF Acquisition Corp II RFAI
NASDAQ · Vereinigte Staaten · Finanzen
$38,33+0,38 (+0,99 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $38,33 | +0,99 % | $38,33 | $38,33 | $38,33 | 2,30K |
| 2026-10-01 | $37,96 | +1,08 % | $37,00 | $37,96 | $37,00 | 4,10K |
| 2026-09-30 | $37,55 | -4,70 % | $39,04 | $40,49 | $37,55 | 5,10K |
| 2026-09-29 | $39,40 | +6,49 % | $38,01 | $39,48 | $33,80 | 11,80K |
| 2026-09-28 | $37,00 | +12,98 % | $31,86 | $38,00 | $31,14 | 21,20K |
| 2026-09-25 | $32,75 | +5,65 % | $31,35 | $37,51 | $31,00 | 27,00K |
| 2026-09-24 | $31,00 | -9,42 % | $34,35 | $34,50 | $31,00 | 3,90K |
| 2026-09-23 | $34,22 | -4,93 % | $33,01 | $36,30 | $33,01 | 2,40K |
| 2026-09-22 | $36,00 | -4,03 % | $40,00 | $40,00 | $35,00 | 7,90K |
| 2026-09-21 | $37,51 | -7,38 % | $40,31 | $42,50 | $36,28 | 13,70K |
| 2026-09-18 | $40,50 | -1,51 % | $39,11 | $42,70 | $39,11 | 6,20K |
| 2026-09-17 | $41,12 | -0,92 % | $43,98 | $45,50 | $38,00 | 13,50K |
| 2026-09-16 | $41,50 | +25,19 % | $33,08 | $46,00 | $33,08 | 37,10K |
| 2026-09-15 | $33,15 | +13,49 % | $30,64 | $54,70 | $30,64 | 62,40K |
| 2026-09-14 | $29,21 | -2,96 % | $29,91 | $32,00 | $25,00 | 5,30K |
| 2026-09-11 | $30,10 | -5,97 % | $33,50 | $33,50 | $28,00 | 7,80K |
| 2026-09-10 | $32,01 | +0,03 % | $33,39 | $36,00 | $30,00 | 48,50K |
| 2026-09-09 | $32,00 | -23,00 % | $38,54 | $40,01 | $32,00 | 8,90K |
| 2026-09-08 | $41,56 | +0,14 % | $41,34 | $42,78 | $41,34 | 10,00K |
| 2026-09-04 | $41,50 | -1,28 % | $40,97 | $42,50 | $40,42 | 8,60K |
| 2026-09-03 | $42,04 | -2,23 % | $43,75 | $45,49 | $42,04 | 11,70K |
| 2026-09-02 | $43,00 | +3,61 % | $40,17 | $44,54 | $35,01 | 23,80K |
| 2026-09-01 | $41,50 | -3,51 % | $43,86 | $44,75 | $39,00 | 15,50K |
| 2026-08-31 | $43,01 | -17,37 % | $54,63 | $58,50 | $40,00 | 28,80K |
| 2026-08-28 | $52,05 | +0,12 % | $50,39 | $60,99 | $48,33 | 55,60K |
| 2026-08-27 | $51,99 | +6,34 % | $47,40 | $60,64 | $47,00 | 81,60K |
| 2026-08-26 | $48,89 | -4,31 % | $46,00 | $54,00 | $46,00 | 45,80K |
| 2026-08-25 | $51,09 | +0,10 % | $50,91 | $57,57 | $44,28 | 98,90K |
| 2026-08-24 | $51,04 | -12,00 % | $40,98 | $64,37 | $38,00 | 427,30K |
| 2026-08-21 | $58,00 | +355,62 % | $40,00 | $73,00 | $35,22 | 3,15M |
| 2026-08-20 | $12,73 | +13,71 % | $11,15 | $12,73 | $10,60 | 276,70K |
| 2026-08-19 | $11,19 | +11,95 % | $10,50 | $11,20 | $9,88 | 16,90K |
| 2026-08-18 | $10,00 | +7,64 % | $11,03 | $11,03 | $9,40 | 12,70K |
| 2026-08-17 | $9,29 | -16,23 % | $9,28 | $9,63 | $8,94 | 8,20K |
| 2026-08-14 | $11,09 | +0,14 % | $11,05 | $11,09 | $11,00 | 2,20K |
| 2026-08-13 | $11,07 | +0,05 % | $11,13 | $11,13 | $11,02 | 2,90K |
| 2026-08-12 | $11,07 | -0,36 % | $11,13 | $11,13 | $11,07 | 10,00K |
| 2026-08-11 | $11,11 | -0,09 % | $11,12 | $11,12 | $11,11 | 1,60K |
| 2026-08-10 | $11,12 | +0,54 % | $11,06 | $11,30 | $11,06 | 13,00K |
| 2026-08-07 | $11,06 | -0,26 % | $11,29 | $11,29 | $11,06 | 5,30K |
| 2026-08-06 | $11,09 | -0,10 % | $11,08 | $11,09 | $11,05 | 47,40K |
| 2026-08-05 | $11,10 | +0,18 % | $11,10 | $11,10 | $11,10 | 1,50K |
| 2026-08-04 | $11,08 | -0,09 % | $11,08 | $11,08 | $11,08 | 1,50K |
| 2026-08-03 | $11,09 | +0,18 % | $11,09 | $11,09 | $11,09 | 600,00K |
| 2026-07-31 | $11,07 | +0,09 % | $11,07 | $11,07 | $11,07 | 400 |
| 2026-07-30 | $11,06 | -0,36 % | $11,06 | $11,06 | $11,06 | 300 |
| 2026-07-29 | $11,10 | 0,00 % | $11,06 | $11,10 | $11,06 | 23,80K |
| 2026-07-28 | $11,10 | +0,27 % | $11,06 | $11,10 | $11,06 | 500 |
| 2026-07-27 | $11,07 | -0,09 % | $11,08 | $11,09 | $11,07 | 1,50K |
| 2026-07-24 | $11,08 | +0,09 % | $11,08 | $11,10 | $11,08 | 30,00K |
| 2026-07-23 | $11,07 | 0,00 % | $11,07 | $11,07 | $11,07 | 0 |
| 2026-07-22 | $11,07 | 0,00 % | $11,07 | $11,07 | $11,07 | 0 |
| 2026-07-21 | $11,07 | 0,00 % | $11,07 | $11,07 | $11,07 | 0 |
| 2026-07-20 | $11,07 | 0,00 % | $11,07 | $11,07 | $11,07 | 0 |
| 2026-07-17 | $11,07 | 0,00 % | $11,07 | $11,07 | $11,07 | 500 |
| 2026-07-16 | $11,07 | +0,09 % | $11,07 | $11,07 | $11,07 | 300 |
| 2026-07-15 | $11,06 | -0,09 % | $11,06 | $11,06 | $11,06 | 700 |
| 2026-07-14 | $11,07 | +0,09 % | $11,06 | $11,07 | $11,04 | 5,90K |
| 2026-07-13 | $11,06 | +0,18 % | $11,05 | $11,06 | $11,05 | 4,70K |
| 2026-07-10 | $11,04 | +0,09 % | $11,04 | $11,04 | $11,04 | 1,00K |
| 2026-07-09 | $11,03 | 0,00 % | $11,03 | $11,03 | $11,03 | 0 |
| 2026-07-08 | $11,03 | 0,00 % | $11,03 | $11,03 | $11,03 | 0 |
| 2026-07-07 | $11,03 | 0,00 % | $11,03 | $11,03 | $11,03 | 0 |
| 2026-07-06 | $11,03 | 0,00 % | $11,03 | $11,03 | $11,03 | 0 |
| 2026-07-02 | $11,03 | 0,00 % | $11,03 | $11,03 | $11,03 | 0 |
| 2026-07-01 | $11,03 | 0,00 % | $11,03 | $11,03 | $11,03 | 2,00K |
| 2026-06-30 | $11,03 | 0,00 % | $11,03 | $11,03 | $11,03 | 1,00K |
| 2026-06-29 | $11,03 | 0,00 % | $11,03 | $11,03 | $11,03 | 1,80K |
| 2026-06-26 | $11,03 | 0,00 % | $11,03 | $11,03 | $11,03 | 0 |
| 2026-06-25 | $11,03 | 0,00 % | $11,03 | $11,03 | $11,03 | 0 |
| 2026-06-24 | $11,03 | 0,00 % | $11,03 | $11,03 | $11,03 | 0 |
| 2026-06-23 | $11,03 | +0,09 % | $11,03 | $11,03 | $11,03 | 100 |
| 2026-06-22 | $11,02 | 0,00 % | $11,02 | $11,02 | $11,02 | 0 |
| 2026-06-18 | $11,02 | 0,00 % | $11,02 | $11,02 | $11,02 | 7,00K |
| 2026-06-17 | $11,02 | 0,00 % | $11,02 | $11,02 | $11,02 | 0 |
| 2026-06-16 | $11,02 | +0,27 % | $10,99 | $11,02 | $10,97 | 2,20K |
| 2026-06-15 | $10,99 | 0,00 % | $10,99 | $10,99 | $10,99 | 0 |
| 2026-06-12 | $10,99 | 0,00 % | $10,99 | $10,99 | $10,99 | 0 |
| 2026-06-11 | $10,99 | 0,00 % | $10,99 | $10,99 | $10,99 | 1,50K |
| 2026-06-10 | $10,99 | -0,18 % | $10,99 | $10,99 | $10,99 | 2,70K |
| 2026-06-09 | $11,01 | 0,00 % | $10,98 | $11,01 | $10,98 | 800 |
| 2026-06-08 | $11,01 | 0,00 % | $11,01 | $11,01 | $11,01 | 0 |
| 2026-06-05 | $11,01 | 0,00 % | $11,01 | $11,01 | $11,01 | 0 |
| 2026-06-04 | $11,01 | 0,00 % | $11,01 | $11,01 | $11,01 | 0 |
| 2026-06-03 | $11,01 | 0,00 % | $11,01 | $11,01 | $11,01 | 0 |
| 2026-06-02 | $11,01 | 0,00 % | $11,01 | $11,01 | $11,01 | 100 |
| 2026-06-01 | $11,01 | +0,18 % | $11,01 | $11,01 | $11,01 | 100 |
| 2026-05-29 | $10,99 | 0,00 % | $10,98 | $10,99 | $10,98 | 7,30K |
| 2026-05-28 | $10,99 | 0,00 % | $10,99 | $10,99 | $10,99 | 0 |
| 2026-05-27 | $10,99 | 0,00 % | $10,99 | $10,99 | $10,99 | 0 |