11,520$
-1,29%
Echtzeit-Aktienkurs Rocket Companies
Bid:
Ask:
Aktienkurse zur Rocket Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 11,53 | 11,60 | 11,33 | 11,52 | -1,29% | 164.700,00 |
| 15.04.2024 | 12,31 | 12,33 | 11,63 | 11,67 | -4,73% | 2.749.763,00 |
| 12.04.2024 | 12,26 | 12,32 | 12,07 | 12,25 | -1,13% | 1.733.452,00 |
| 11.04.2024 | 12,35 | 12,73 | 12,17 | 12,39 | 0,73% | 2.241.823,00 |
| 10.04.2024 | 13,39 | 13,40 | 12,10 | 12,30 | -12,83% | 5.918.547,00 |
| 09.04.2024 | 13,95 | 14,25 | 13,71 | 14,11 | 1,95% | 2.920.442,00 |
| 08.04.2024 | 13,06 | 13,86 | 12,96 | 13,84 | 6,87% | 2.586.083,00 |
| 05.04.2024 | 13,00 | 13,15 | 12,84 | 12,95 | -0,92% | 2.138.744,00 |
| 04.04.2024 | 13,50 | 13,60 | 13,05 | 13,07 | -1,28% | 2.161.669,00 |
| 03.04.2024 | 13,05 | 13,35 | 12,80 | 13,24 | 0,53% | 3.360.376,00 |
| 02.04.2024 | 13,65 | 13,68 | 13,07 | 13,17 | -4,98% | 3.292.173,00 |
| 01.04.2024 | 14,57 | 14,57 | 13,85 | 13,86 | -4,74% | 2.281.923,00 |
| 28.03.2024 | 14,60 | 15,01 | 14,45 | 14,55 | -0,14% | 2.641.910,00 |
| 27.03.2024 | 13,96 | 14,57 | 13,86 | 14,57 | 5,89% | 2.127.757,00 |
| 26.03.2024 | 14,21 | 14,25 | 13,75 | 13,76 | -1,85% | 1.644.766,00 |
| 25.03.2024 | 14,15 | 14,46 | 13,97 | 14,02 | -0,78% | 1.572.971,00 |
| 22.03.2024 | 14,17 | 14,29 | 13,86 | 14,13 | -0,14% | 1.735.691,00 |
| 21.03.2024 | 13,77 | 14,47 | 13,67 | 14,15 | 4,81% | 4.812.403,00 |
| 20.03.2024 | 12,60 | 13,57 | 12,50 | 13,50 | 6,38% | 3.936.955,00 |
| 19.03.2024 | 12,11 | 12,72 | 12,02 | 12,69 | 3,51% | 2.629.892,00 |
| 18.03.2024 | 12,40 | 12,68 | 12,22 | 12,26 | -0,41% | 3.006.464,00 |
| 15.03.2024 | 12,19 | 12,40 | 12,15 | 12,31 | 0,00% | 3.339.761,00 |
| 14.03.2024 | 12,52 | 12,68 | 12,13 | 12,31 | -1,44% | 2.926.127,00 |
| 13.03.2024 | 12,26 | 12,80 | 12,20 | 12,49 | 1,63% | 1.779.330,00 |
| 12.03.2024 | 12,31 | 12,48 | 12,13 | 12,29 | -0,41% | 1.808.489,00 |
| 11.03.2024 | 12,77 | 13,18 | 12,25 | 12,34 | -2,99% | 2.858.420,00 |
| 08.03.2024 | 12,79 | 13,11 | 12,63 | 12,72 | 0,63% | 1.966.068,00 |
| 07.03.2024 | 12,73 | 13,08 | 12,51 | 12,64 | 0,40% | 1.880.500,00 |
| 06.03.2024 | 12,45 | 12,96 | 12,31 | 12,59 | 2,44% | 2.025.172,00 |
| 05.03.2024 | 12,55 | 12,55 | 12,20 | 12,29 | -2,85% | 1.627.240,00 |
| 04.03.2024 | 12,85 | 12,97 | 12,65 | 12,65 | -1,71% | 1.646.110,00 |
| 01.03.2024 | 12,48 | 12,88 | 12,22 | 12,87 | 2,47% | 2.185.824,00 |
| 29.02.2024 | 12,21 | 12,68 | 12,21 | 12,56 | 4,58% | 2.576.277,00 |
| 28.02.2024 | 11,90 | 12,28 | 11,82 | 12,01 | 0,50% | 3.483.625,00 |
| 27.02.2024 | 11,62 | 12,07 | 11,57 | 11,95 | 4,18% | 3.252.826,00 |
| 26.02.2024 | 11,62 | 11,82 | 11,24 | 11,47 | -0,78% | 2.765.120,00 |
| 23.02.2024 | 11,75 | 12,35 | 11,25 | 11,56 | 5,28% | 6.665.595,00 |
| 22.02.2024 | 11,19 | 11,20 | 10,91 | 10,98 | -0,18% | 3.075.912,00 |
| 21.02.2024 | 11,05 | 11,08 | 10,87 | 11,00 | -1,35% | 1.521.761,00 |
| 20.02.2024 | 11,14 | 11,27 | 11,04 | 11,15 | -1,93% | 1.286.012,00 |
| 16.02.2024 | 11,41 | 11,55 | 11,30 | 11,37 | -2,82% | 1.568.641,00 |
| 15.02.2024 | 11,64 | 11,85 | 11,54 | 11,70 | 2,09% | 1.880.798,00 |
| 14.02.2024 | 11,43 | 11,53 | 11,29 | 11,46 | 1,96% | 1.344.373,00 |
| 13.02.2024 | 11,35 | 11,50 | 10,89 | 11,24 | -7,11% | 3.105.272,00 |
| 12.02.2024 | 11,56 | 12,29 | 11,54 | 12,10 | 4,76% | 2.970.781,00 |
| 09.02.2024 | 11,52 | 11,60 | 11,27 | 11,55 | 0,61% | 2.289.946,00 |
| 08.02.2024 | 11,49 | 11,60 | 11,35 | 11,48 | -0,17% | 1.196.245,00 |
| 07.02.2024 | 11,69 | 11,69 | 11,34 | 11,50 | -1,46% | 1.997.764,00 |
| 06.02.2024 | 11,53 | 11,98 | 11,53 | 11,67 | 1,13% | 2.175.934,00 |
| 05.02.2024 | 12,24 | 12,24 | 11,41 | 11,54 | -7,75% | 3.026.318,00 |
| 02.02.2024 | 12,37 | 12,60 | 12,16 | 12,51 | -1,34% | 1.877.369,00 |
| 01.02.2024 | 12,43 | 12,75 | 12,04 | 12,68 | 3,01% | 1.761.313,00 |
| 31.01.2024 | 12,53 | 12,99 | 12,29 | 12,31 | -2,84% | 2.119.830,00 |
| 30.01.2024 | 12,74 | 12,89 | 12,66 | 12,67 | -1,02% | 1.610.779,00 |
| 29.01.2024 | 12,30 | 12,81 | 12,29 | 12,80 | 4,58% | 1.838.520,00 |
| 26.01.2024 | 12,13 | 12,46 | 12,13 | 12,24 | 0,91% | 1.297.324,00 |
| 25.01.2024 | 12,21 | 12,23 | 12,01 | 12,13 | 1,08% | 1.247.162,00 |
| 24.01.2024 | 12,59 | 12,69 | 11,99 | 12,00 | -2,91% | 3.638.364,00 |
| 23.01.2024 | 12,51 | 12,64 | 12,31 | 12,36 | -1,04% | 1.702.253,00 |
| 22.01.2024 | 12,37 | 12,99 | 12,24 | 12,49 | 2,21% | 2.764.839,00 |
| 19.01.2024 | 11,59 | 12,23 | 11,45 | 12,22 | 5,53% | 3.119.932,00 |
| 18.01.2024 | 11,64 | 11,70 | 11,31 | 11,58 | 0,87% | 3.111.751,00 |
| 17.01.2024 | 11,69 | 11,76 | 11,30 | 11,48 | -4,09% | 2.687.457,00 |
| 16.01.2024 | 11,79 | 12,16 | 11,75 | 11,97 | -2,52% | 2.458.973,00 |
| 12.01.2024 | 12,56 | 12,65 | 12,19 | 12,28 | -1,44% | 1.772.375,00 |
| 11.01.2024 | 12,62 | 12,66 | 12,12 | 12,46 | -1,81% | 1.912.610,00 |
| 10.01.2024 | 12,77 | 12,89 | 12,44 | 12,69 | -1,01% | 1.695.560,00 |
| 09.01.2024 | 12,75 | 12,99 | 12,70 | 12,82 | -1,16% | 1.799.659,00 |
| 08.01.2024 | 12,69 | 13,10 | 12,60 | 12,97 | 2,69% | 2.417.980,00 |
| 05.01.2024 | 12,56 | 12,94 | 12,53 | 12,63 | -0,32% | 2.608.210,00 |
| 04.01.2024 | 12,92 | 13,11 | 12,60 | 12,67 | -5,02% | 5.171.062,00 |
| 03.01.2024 | 13,56 | 13,71 | 12,75 | 13,34 | -6,58% | 5.741.725,00 |
| 02.01.2024 | 14,22 | 14,38 | 13,93 | 14,28 | -1,38% | 2.404.422,00 |
| 29.12.2023 | 14,96 | 15,06 | 14,44 | 14,48 | -3,53% | 2.877.741,00 |
| 28.12.2023 | 14,89 | 15,16 | 14,87 | 15,01 | -0,20% | 1.658.138,00 |
| 27.12.2023 | 14,91 | 15,19 | 14,83 | 15,04 | 0,87% | 1.857.781,00 |
| 26.12.2023 | 14,75 | 15,08 | 14,62 | 14,91 | 1,22% | 1.898.325,00 |
| 22.12.2023 | 14,87 | 15,00 | 14,60 | 14,73 | -1,14% | 3.047.982,00 |
| 21.12.2023 | 14,52 | 14,96 | 14,42 | 14,90 | 4,20% | 4.665.073,00 |
| 20.12.2023 | 14,39 | 14,97 | 14,18 | 14,30 | -0,83% | 9.473.461,00 |
| 19.12.2023 | 14,06 | 14,59 | 13,99 | 14,42 | 3,00% | 5.377.969,00 |
| 18.12.2023 | 13,84 | 14,13 | 13,56 | 14,00 | 1,89% | 4.214.315,00 |
| 15.12.2023 | 13,35 | 13,85 | 13,20 | 13,74 | 2,69% | 8.171.203,00 |
| 14.12.2023 | 12,12 | 13,40 | 12,05 | 13,38 | 13,29% | 9.557.971,00 |
| 13.12.2023 | 10,86 | 11,87 | 10,81 | 11,81 | 9,35% | 5.111.356,00 |
| 12.12.2023 | 10,55 | 10,94 | 10,50 | 10,80 | 2,08% | 2.372.219,00 |
| 11.12.2023 | 10,51 | 10,59 | 10,35 | 10,58 | 0,67% | 2.095.379,00 |
| 08.12.2023 | 10,31 | 10,54 | 10,26 | 10,51 | 1,55% | 1.887.585,00 |
| 07.12.2023 | 10,24 | 10,47 | 10,08 | 10,35 | 0,78% | 2.435.764,00 |
| 06.12.2023 | 9,85 | 10,44 | 9,78 | 10,27 | 5,33% | 5.103.199,00 |
| 05.12.2023 | 9,81 | 9,83 | 9,64 | 9,75 | -0,91% | 1.466.235,00 |
| 04.12.2023 | 9,67 | 9,88 | 9,60 | 9,84 | -0,30% | 2.181.151,00 |
| 01.12.2023 | 9,30 | 9,92 | 9,24 | 9,87 | 5,67% | 2.916.680,00 |
| 30.11.2023 | 9,60 | 9,62 | 9,30 | 9,34 | -2,10% | 1.508.854,00 |
| 29.11.2023 | 9,48 | 9,82 | 9,39 | 9,54 | 2,25% | 2.180.487,00 |
| 28.11.2023 | 9,14 | 9,38 | 9,06 | 9,33 | 1,97% | 1.851.392,00 |
| 27.11.2023 | 8,95 | 9,17 | 8,83 | 9,15 | 1,33% | 1.890.823,00 |
| 24.11.2023 | 8,85 | 9,04 | 8,81 | 9,03 | 1,12% | 631.264,00 |
| 22.11.2023 | 9,10 | 9,14 | 8,88 | 8,93 | -0,22% | 1.425.620,00 |
| 21.11.2023 | 8,91 | 8,99 | 8,84 | 8,95 | -0,44% | 1.107.056,00 |