Echtzeit-Aktienkurs Rocket Companies
Bid:
Ask:
Aktienkurse zur Rocket Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 12,27 | 12,33 | 11,78 | 12,20 | -2,79% | 2.384.670,00 |
| 24.04.2024 | 12,59 | 12,76 | 12,42 | 12,55 | -0,63% | 1.680.110,00 |
| 23.04.2024 | 11,89 | 12,73 | 11,88 | 12,63 | 5,51% | 1.957.690,00 |
| 22.04.2024 | 11,78 | 11,98 | 11,57 | 11,97 | 2,48% | 1.552.590,00 |
| 19.04.2024 | 11,48 | 11,70 | 11,40 | 11,68 | 1,30% | 1.853.738,00 |
| 18.04.2024 | 11,48 | 11,90 | 11,43 | 11,53 | 1,32% | 1.643.302,00 |
| 17.04.2024 | 11,52 | 11,59 | 11,37 | 11,38 | -0,52% | 1.414.888,00 |
| 16.04.2024 | 11,56 | 11,65 | 11,32 | 11,44 | -1,97% | 2.118.254,00 |
| 15.04.2024 | 12,31 | 12,33 | 11,63 | 11,67 | -4,73% | 2.761.842,00 |
| 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% | 2.244.764,00 |
| 10.04.2024 | 13,39 | 13,40 | 12,10 | 12,30 | -12,83% | 5.947.108,00 |
| 09.04.2024 | 13,95 | 14,25 | 13,71 | 14,11 | 1,95% | 2.926.147,00 |
| 08.04.2024 | 13,06 | 13,86 | 12,96 | 13,84 | 6,87% | 2.590.120,00 |
| 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% | 2.164.092,00 |
| 03.04.2024 | 13,05 | 13,35 | 12,80 | 13,24 | 0,53% | 3.603.870,00 |
| 02.04.2024 | 13,65 | 13,68 | 13,07 | 13,17 | -4,98% | 3.295.477,00 |
| 01.04.2024 | 14,57 | 14,57 | 13,85 | 13,86 | -4,74% | 2.283.247,00 |
| 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% | 2.133.537,00 |
| 26.03.2024 | 14,21 | 14,25 | 13,75 | 13,76 | -1,85% | 1.645.545,00 |
| 25.03.2024 | 14,15 | 14,46 | 13,97 | 14,02 | -0,78% | 1.579.593,00 |
| 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% | 4.816.562,00 |
| 20.03.2024 | 12,60 | 13,57 | 12,50 | 13,50 | 6,38% | 3.957.502,00 |
| 19.03.2024 | 12,11 | 12,72 | 12,02 | 12,69 | 3,51% | 2.640.354,00 |
| 18.03.2024 | 12,40 | 12,68 | 12,22 | 12,26 | -0,41% | 3.025.153,00 |
| 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% | 2.934.247,00 |
| 13.03.2024 | 12,26 | 12,80 | 12,20 | 12,49 | 1,63% | 1.865.496,00 |
| 12.03.2024 | 12,31 | 12,48 | 12,13 | 12,29 | -0,41% | 1.841.635,00 |
| 11.03.2024 | 12,77 | 13,18 | 12,25 | 12,34 | -2,99% | 2.861.413,00 |
| 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% | 1.909.477,00 |
| 06.03.2024 | 12,45 | 12,96 | 12,31 | 12,59 | 2,44% | 2.062.736,00 |
| 05.03.2024 | 12,55 | 12,55 | 12,20 | 12,29 | -2,85% | 1.628.172,00 |
| 04.03.2024 | 12,85 | 12,97 | 12,65 | 12,65 | -1,71% | 1.664.733,00 |
| 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% | 2.578.587,00 |
| 28.02.2024 | 11,90 | 12,28 | 11,82 | 12,01 | 0,50% | 3.516.550,00 |
| 27.02.2024 | 11,62 | 12,07 | 11,57 | 11,95 | 4,18% | 3.263.628,00 |
| 26.02.2024 | 11,62 | 11,82 | 11,24 | 11,47 | -0,78% | 2.888.518,00 |
| 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% | 3.208.820,00 |
| 21.02.2024 | 11,05 | 11,08 | 10,87 | 11,00 | -1,35% | 1.522.178,00 |
| 20.02.2024 | 11,14 | 11,27 | 11,04 | 11,15 | -1,93% | 1.287.333,00 |
| 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% | 1.882.412,00 |
| 14.02.2024 | 11,43 | 11,53 | 11,29 | 11,46 | 1,96% | 1.346.711,00 |
| 13.02.2024 | 11,35 | 11,50 | 10,89 | 11,24 | -7,11% | 3.110.349,00 |
| 12.02.2024 | 11,56 | 12,29 | 11,54 | 12,10 | 4,76% | 2.972.086,00 |
| 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% | 1.197.231,00 |
| 07.02.2024 | 11,69 | 11,69 | 11,34 | 11,50 | -1,46% | 1.997.964,00 |
| 06.02.2024 | 11,53 | 11,98 | 11,53 | 11,67 | 1,13% | 2.176.557,00 |
| 05.02.2024 | 12,24 | 12,24 | 11,41 | 11,54 | -7,75% | 3.028.350,00 |
| 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% | 1.764.310,00 |
| 31.01.2024 | 12,53 | 12,99 | 12,29 | 12,31 | -2,84% | 2.130.739,00 |
| 30.01.2024 | 12,74 | 12,89 | 12,66 | 12,67 | -1,02% | 1.620.009,00 |
| 29.01.2024 | 12,30 | 12,81 | 12,29 | 12,80 | 4,58% | 1.987.279,00 |
| 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% | 1.365.883,00 |
| 24.01.2024 | 12,59 | 12,69 | 11,99 | 12,00 | -2,91% | 3.639.214,00 |
| 23.01.2024 | 12,51 | 12,64 | 12,31 | 12,36 | -1,04% | 1.704.045,00 |
| 22.01.2024 | 12,37 | 12,99 | 12,24 | 12,49 | 2,21% | 2.934.562,00 |
| 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% | 3.214.255,00 |
| 17.01.2024 | 11,69 | 11,76 | 11,30 | 11,48 | -4,09% | 2.689.943,00 |
| 16.01.2024 | 11,79 | 12,16 | 11,75 | 11,97 | -2,52% | 2.543.930,00 |
| 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% | 1.928.707,00 |
| 10.01.2024 | 12,77 | 12,89 | 12,44 | 12,69 | -1,01% | 1.721.409,00 |
| 09.01.2024 | 12,75 | 12,99 | 12,70 | 12,82 | -1,16% | 1.821.748,00 |
| 08.01.2024 | 12,69 | 13,10 | 12,60 | 12,97 | 2,69% | 2.434.286,00 |
| 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% | 5.221.589,00 |
| 03.01.2024 | 13,56 | 13,71 | 12,75 | 13,34 | -6,58% | 5.754.594,00 |
| 02.01.2024 | 14,22 | 14,38 | 13,93 | 14,28 | -1,38% | 2.471.203,00 |
| 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% | 1.673.518,00 |
| 27.12.2023 | 14,91 | 15,19 | 14,83 | 15,04 | 0,87% | 1.871.541,00 |
| 26.12.2023 | 14,75 | 15,08 | 14,62 | 14,91 | 1,22% | 1.909.460,00 |
| 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% | 4.864.969,00 |
| 20.12.2023 | 14,39 | 14,97 | 14,18 | 14,30 | -0,83% | 9.486.447,00 |
| 19.12.2023 | 14,06 | 14,59 | 13,99 | 14,42 | 3,00% | 6.097.059,00 |
| 18.12.2023 | 13,84 | 14,13 | 13,56 | 14,00 | 1,89% | 4.485.790,00 |
| 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% | 9.583.404,00 |
| 13.12.2023 | 10,86 | 11,87 | 10,81 | 11,81 | 9,35% | 5.269.471,00 |
| 12.12.2023 | 10,55 | 10,94 | 10,50 | 10,80 | 2,08% | 2.379.394,00 |
| 11.12.2023 | 10,51 | 10,59 | 10,35 | 10,58 | 0,67% | 2.097.864,00 |
| 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% | 2.466.323,00 |
| 06.12.2023 | 9,85 | 10,44 | 9,78 | 10,27 | 5,33% | 5.107.969,00 |
| 05.12.2023 | 9,81 | 9,83 | 9,64 | 9,75 | -0,91% | 1.467.514,00 |
| 04.12.2023 | 9,67 | 9,88 | 9,60 | 9,84 | -0,30% | 2.181.609,00 |
| 01.12.2023 | 9,30 | 9,92 | 9,24 | 9,87 | 5,67% | 2.916.680,00 |