Rafael Holdings, Inc. Class B RFL
NYSE · Vereinigte Staaten · Finanzen
$1,50+0,18 (+13,64 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,50 | +13,64 % | $1,32 | $1,52 | $1,28 | 504,10K |
| 2026-09-30 | $1,32 | -34,98 % | $1,55 | $1,55 | $1,20 | 2,29M |
| 2026-09-29 | $2,03 | +0,50 % | $2,04 | $2,14 | $2,00 | 85,30K |
| 2026-09-28 | $2,02 | +4,12 % | $1,91 | $2,19 | $1,91 | 65,80K |
| 2026-09-25 | $1,94 | +1,57 % | $1,93 | $2,04 | $1,93 | 48,90K |
| 2026-09-24 | $1,91 | -5,45 % | $2,00 | $2,04 | $1,84 | 595,90K |
| 2026-09-23 | $2,02 | +1,00 % | $2,01 | $2,06 | $1,97 | 71,30K |
| 2026-09-22 | $2,00 | 0,00 % | $1,97 | $2,10 | $1,97 | 101,10K |
| 2026-09-21 | $2,00 | -2,44 % | $2,04 | $2,09 | $1,96 | 40,20K |
| 2026-09-18 | $2,05 | -0,49 % | $2,05 | $2,10 | $1,95 | 361,50K |
| 2026-09-17 | $2,06 | 0,00 % | $2,15 | $2,15 | $2,01 | 63,80K |
| 2026-09-16 | $2,06 | -3,74 % | $2,14 | $2,18 | $2,05 | 66,40K |
| 2026-09-15 | $2,14 | -1,83 % | $2,14 | $2,22 | $2,09 | 76,70K |
| 2026-09-14 | $2,18 | -4,39 % | $2,23 | $2,32 | $2,12 | 57,40K |
| 2026-09-11 | $2,28 | -3,39 % | $2,36 | $2,43 | $2,24 | 67,50K |
| 2026-09-10 | $2,36 | +3,06 % | $2,26 | $2,59 | $2,24 | 182,40K |
| 2026-09-09 | $2,29 | -5,76 % | $2,42 | $2,49 | $2,28 | 129,80K |
| 2026-09-08 | $2,43 | -5,08 % | $2,68 | $2,76 | $2,43 | 254,60K |
| 2026-09-04 | $2,56 | +3,64 % | $2,49 | $2,74 | $2,49 | 138,50K |
| 2026-09-03 | $2,47 | -1,59 % | $2,51 | $2,64 | $2,39 | 77,30K |
| 2026-09-02 | $2,51 | +2,87 % | $2,43 | $2,65 | $2,43 | 85,90K |
| 2026-09-01 | $2,44 | -5,06 % | $2,55 | $2,55 | $2,34 | 90,50K |
| 2026-08-31 | $2,57 | +0,39 % | $2,56 | $2,65 | $2,37 | 98,30K |
| 2026-08-28 | $2,56 | +8,02 % | $2,39 | $2,82 | $2,39 | 304,60K |
| 2026-08-27 | $2,37 | +3,49 % | $2,31 | $2,52 | $2,30 | 128,50K |
| 2026-08-26 | $2,29 | +2,23 % | $2,27 | $2,35 | $2,20 | 90,70K |
| 2026-08-25 | $2,24 | +2,28 % | $2,22 | $2,32 | $2,18 | 83,10K |
| 2026-08-24 | $2,19 | +1,39 % | $2,16 | $2,20 | $2,03 | 116,60K |
| 2026-08-21 | $2,16 | +16,76 % | $1,85 | $2,20 | $1,85 | 142,10K |
| 2026-08-20 | $1,85 | +2,21 % | $1,82 | $1,94 | $1,77 | 79,30K |
| 2026-08-19 | $1,81 | -2,69 % | $1,97 | $1,97 | $1,77 | 149,80K |
| 2026-08-18 | $1,86 | -0,53 % | $1,86 | $1,90 | $1,82 | 66,00K |
| 2026-08-17 | $1,87 | -6,03 % | $1,99 | $2,08 | $1,87 | 109,50K |
| 2026-08-14 | $1,99 | +1,02 % | $2,00 | $2,11 | $1,90 | 177,70K |
| 2026-08-13 | $1,97 | -0,51 % | $2,04 | $2,16 | $1,97 | 56,90K |
| 2026-08-12 | $1,98 | +3,13 % | $1,93 | $2,05 | $1,92 | 34,90K |
| 2026-08-11 | $1,92 | -3,52 % | $1,99 | $2,08 | $1,88 | 145,80K |
| 2026-08-10 | $1,99 | -2,93 % | $2,05 | $2,07 | $1,90 | 93,20K |
| 2026-08-07 | $2,05 | +1,49 % | $2,05 | $2,13 | $2,02 | 60,10K |
| 2026-08-06 | $2,02 | -0,49 % | $2,00 | $2,06 | $1,90 | 39,80K |
| 2026-08-05 | $2,03 | +8,56 % | $1,90 | $2,14 | $1,88 | 128,20K |
| 2026-08-04 | $1,87 | -6,50 % | $1,99 | $2,03 | $1,87 | 121,50K |
| 2026-08-03 | $2,00 | +3,09 % | $1,99 | $2,05 | $1,86 | 85,40K |
| 2026-07-31 | $1,94 | -3,00 % | $2,05 | $2,05 | $1,92 | 60,20K |
| 2026-07-30 | $2,00 | +0,50 % | $1,98 | $2,05 | $1,92 | 67,30K |
| 2026-07-29 | $1,99 | -5,24 % | $2,09 | $2,26 | $1,95 | 102,10K |
| 2026-07-28 | $2,10 | -7,89 % | $2,30 | $2,37 | $2,03 | 69,30K |
| 2026-07-27 | $2,28 | +7,04 % | $2,18 | $2,34 | $2,16 | 104,00K |
| 2026-07-24 | $2,13 | +1,91 % | $2,05 | $2,18 | $1,97 | 128,00K |
| 2026-07-23 | $2,09 | -4,13 % | $2,06 | $2,21 | $1,95 | 117,40K |
| 2026-07-22 | $2,18 | -5,63 % | $2,30 | $2,31 | $2,08 | 119,40K |
| 2026-07-21 | $2,31 | +6,45 % | $2,28 | $2,38 | $2,15 | 52,70K |
| 2026-07-20 | $2,17 | +0,93 % | $2,26 | $2,27 | $2,10 | 155,50K |
| 2026-07-17 | $2,15 | -8,51 % | $2,32 | $2,41 | $2,12 | 84,30K |
| 2026-07-16 | $2,35 | +0,43 % | $2,35 | $2,49 | $2,30 | 83,80K |
| 2026-07-15 | $2,34 | -2,50 % | $2,41 | $2,54 | $2,29 | 87,80K |
| 2026-07-14 | $2,40 | +6,19 % | $2,32 | $2,54 | $2,25 | 217,60K |
| 2026-07-13 | $2,26 | +1,35 % | $2,13 | $2,59 | $2,11 | 269,90K |
| 2026-07-10 | $2,23 | -1,76 % | $2,29 | $2,36 | $2,15 | 125,00K |
| 2026-07-09 | $2,27 | -7,35 % | $2,41 | $2,53 | $2,27 | 147,60K |
| 2026-07-08 | $2,45 | +4,70 % | $2,35 | $2,51 | $2,26 | 181,80K |
| 2026-07-07 | $2,34 | -15,22 % | $2,69 | $2,70 | $2,32 | 439,00K |
| 2026-07-06 | $2,76 | -12,38 % | $3,12 | $3,24 | $2,69 | 488,60K |
| 2026-07-02 | $3,15 | -16,67 % | $3,75 | $3,85 | $3,08 | 587,20K |
| 2026-07-01 | $3,78 | +15,24 % | $3,36 | $3,96 | $3,33 | 626,90K |
| 2026-06-30 | $3,28 | +3,80 % | $3,19 | $3,49 | $3,00 | 480,90K |
| 2026-06-29 | $3,16 | +14,49 % | $2,76 | $3,17 | $2,73 | 333,30K |
| 2026-06-26 | $2,76 | +1,85 % | $2,70 | $2,85 | $2,49 | 234,20K |
| 2026-06-25 | $2,71 | -2,87 % | $2,74 | $2,95 | $2,70 | 320,10K |
| 2026-06-24 | $2,79 | +4,49 % | $2,67 | $2,88 | $2,55 | 284,80K |
| 2026-06-23 | $2,67 | -2,91 % | $2,74 | $2,80 | $2,59 | 125,70K |
| 2026-06-22 | $2,75 | +0,73 % | $2,74 | $2,84 | $2,58 | 285,40K |
| 2026-06-18 | $2,73 | +3,80 % | $2,58 | $2,80 | $2,47 | 386,40K |
| 2026-06-17 | $2,63 | +3,54 % | $2,51 | $2,65 | $2,38 | 202,30K |
| 2026-06-16 | $2,54 | +17,59 % | $2,14 | $2,58 | $2,07 | 386,10K |
| 2026-06-15 | $2,16 | -3,57 % | $2,24 | $2,33 | $2,09 | 315,60K |
| 2026-06-12 | $2,24 | +5,66 % | $2,16 | $2,50 | $2,16 | 899,60K |
| 2026-06-11 | $2,12 | +19,10 % | $1,76 | $2,21 | $1,72 | 578,90K |
| 2026-06-10 | $1,78 | -7,77 % | $1,94 | $2,10 | $1,78 | 291,50K |
| 2026-06-09 | $1,93 | +18,40 % | $1,65 | $2,06 | $1,63 | 567,70K |
| 2026-06-08 | $1,63 | +5,16 % | $1,63 | $1,71 | $1,58 | 515,10K |
| 2026-06-05 | $1,55 | +11,51 % | $1,39 | $1,69 | $1,39 | 420,10K |
| 2026-06-04 | $1,39 | +2,96 % | $1,37 | $1,40 | $1,32 | 53,10K |
| 2026-06-03 | $1,35 | -1,46 % | $1,32 | $1,38 | $1,30 | 55,80K |
| 2026-06-02 | $1,37 | -1,44 % | $1,35 | $1,40 | $1,35 | 64,00K |
| 2026-06-01 | $1,39 | +1,46 % | $1,37 | $1,39 | $1,31 | 46,00K |
| 2026-05-29 | $1,37 | -1,44 % | $1,37 | $1,38 | $1,34 | 39,90K |
| 2026-05-28 | $1,39 | +1,46 % | $1,33 | $1,40 | $1,33 | 58,20K |
| 2026-05-27 | $1,37 | +3,79 % | $1,32 | $1,38 | $1,32 | 30,00K |
| 2026-05-26 | $1,32 | -1,49 % | $1,34 | $1,37 | $1,31 | 35,80K |