1,551€
-0,83%
Echtzeit-Aktienkurs Rockwell Medical Inc.
Bid:
Ask:
Aktienkurse zur Rockwell Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 1,57 | 1,62 | 1,55 | 1,58 | 0,13% | - |
| 15.05.2024 | 1,57 | 1,67 | 1,55 | 1,58 | 0,00% | - |
| 14.05.2024 | 1,55 | 1,79 | 1,55 | 1,58 | 0,00% | - |
| 13.05.2024 | 1,52 | 1,59 | 1,49 | 1,58 | 4,77% | - |
| 10.05.2024 | 1,51 | 1,55 | 1,48 | 1,51 | -1,11% | - |
| 09.05.2024 | 1,49 | 1,53 | 1,49 | 1,53 | 2,76% | - |
| 08.05.2024 | 1,53 | 1,55 | 1,48 | 1,49 | -2,88% | - |
| 07.05.2024 | 1,47 | 1,59 | 1,47 | 1,53 | 1,93% | - |
| 06.05.2024 | 1,45 | 1,56 | 1,45 | 1,50 | 1,56% | 6.000,00 |
| 03.05.2024 | 1,51 | 1,59 | 1,47 | 1,48 | -3,40% | 850,00 |
| 02.05.2024 | 1,44 | 1,54 | 1,43 | 1,53 | 12,92% | - |
| 30.04.2024 | 1,38 | 1,39 | 1,35 | 1,35 | -1,60% | - |
| 29.04.2024 | 1,36 | 1,40 | 1,34 | 1,38 | 1,18% | - |
| 26.04.2024 | 1,39 | 1,42 | 1,33 | 1,36 | -3,41% | - |
| 25.04.2024 | 1,37 | 1,45 | 1,37 | 1,41 | 2,47% | - |
| 24.04.2024 | 1,43 | 1,45 | 1,37 | 1,37 | -3,58% | - |
| 23.04.2024 | 1,42 | 1,45 | 1,42 | 1,43 | 0,14% | - |
| 22.04.2024 | 1,36 | 1,46 | 1,36 | 1,42 | 3,42% | - |
| 19.04.2024 | 1,38 | 1,45 | 1,36 | 1,38 | -1,71% | - |
| 18.04.2024 | 1,39 | 1,47 | 1,38 | 1,40 | 0,94% | - |
| 17.04.2024 | 1,41 | 1,44 | 1,37 | 1,39 | -0,79% | - |
| 16.04.2024 | 1,44 | 1,50 | 1,39 | 1,40 | -2,65% | - |
| 15.04.2024 | 1,51 | 1,57 | 1,43 | 1,44 | -4,20% | - |
| 12.04.2024 | 1,51 | 1,53 | 1,48 | 1,50 | 0,94% | - |
| 11.04.2024 | 1,45 | 1,52 | 1,45 | 1,49 | 0,34% | - |
| 10.04.2024 | 1,47 | 1,54 | 1,45 | 1,48 | -1,14% | - |
| 09.04.2024 | 1,49 | 1,54 | 1,47 | 1,50 | -0,33% | - |
| 08.04.2024 | 1,52 | 1,53 | 1,47 | 1,50 | -1,96% | - |
| 05.04.2024 | 1,54 | 1,59 | 1,51 | 1,53 | -1,48% | - |
| 04.04.2024 | 1,48 | 1,61 | 1,48 | 1,56 | 2,98% | - |
| 03.04.2024 | 1,54 | 1,54 | 1,48 | 1,51 | -1,50% | - |
| 02.04.2024 | 1,58 | 1,65 | 1,53 | 1,53 | 1,39% | - |
| 28.03.2024 | 1,50 | 1,56 | 1,49 | 1,51 | 1,00% | - |
| 27.03.2024 | 1,47 | 1,54 | 1,47 | 1,50 | 1,35% | - |
| 26.03.2024 | 1,46 | 1,57 | 1,45 | 1,48 | -1,66% | - |
| 25.03.2024 | 1,60 | 1,65 | 1,48 | 1,50 | -1,25% | - |
| 22.03.2024 | 1,38 | 1,59 | 1,34 | 1,52 | 9,74% | 1.080,00 |
| 21.03.2024 | 1,51 | 1,74 | 1,35 | 1,39 | -9,23% | 1.080,00 |
| 20.03.2024 | 1,27 | 1,56 | 1,27 | 1,53 | 14,98% | - |
| 19.03.2024 | 1,26 | 1,35 | 1,26 | 1,33 | 0,23% | - |
| 18.03.2024 | 1,27 | 1,36 | 1,26 | 1,33 | 0,99% | - |
| 15.03.2024 | 1,25 | 1,33 | 1,25 | 1,31 | -1,20% | - |
| 14.03.2024 | 1,32 | 1,40 | 1,26 | 1,33 | -1,63% | - |
| 13.03.2024 | 1,29 | 1,37 | 1,29 | 1,35 | 0,67% | - |
| 12.03.2024 | 1,42 | 1,44 | 1,31 | 1,34 | -5,50% | - |
| 11.03.2024 | 1,34 | 1,45 | 1,34 | 1,42 | 3,13% | - |
| 08.03.2024 | 1,38 | 1,46 | 1,35 | 1,38 | -1,22% | - |
| 07.03.2024 | 1,37 | 1,43 | 1,33 | 1,39 | 1,90% | - |
| 06.03.2024 | 1,36 | 1,40 | 1,31 | 1,37 | 1,03% | 28.000,00 |
| 05.03.2024 | 1,35 | 1,41 | 1,30 | 1,35 | -0,15% | - |
| 04.03.2024 | 1,44 | 1,47 | 1,29 | 1,36 | -6,81% | - |
| 01.03.2024 | 1,31 | 1,45 | 1,28 | 1,45 | 10,65% | - |
| 29.02.2024 | 1,24 | 1,32 | 1,23 | 1,31 | 5,88% | - |
| 28.02.2024 | 1,25 | 1,29 | 1,21 | 1,24 | -2,51% | - |
| 27.02.2024 | 1,26 | 1,28 | 1,21 | 1,27 | 1,60% | - |
| 26.02.2024 | 1,16 | 1,26 | 1,14 | 1,25 | 7,65% | - |
| 23.02.2024 | 1,18 | 1,20 | 1,14 | 1,16 | -1,61% | - |
| 22.02.2024 | 1,23 | 1,24 | 1,16 | 1,18 | -3,03% | - |
| 21.02.2024 | 1,22 | 1,31 | 1,21 | 1,22 | -0,81% | - |
| 20.02.2024 | 1,25 | 1,27 | 1,20 | 1,23 | -1,76% | - |
| 19.02.2024 | 1,24 | 1,25 | 1,24 | 1,25 | -1,88% | - |
| 16.02.2024 | 1,27 | 1,32 | 1,23 | 1,28 | -0,39% | - |
| 15.02.2024 | 1,19 | 1,28 | 1,17 | 1,28 | 8,19% | - |
| 14.02.2024 | 1,21 | 1,23 | 1,15 | 1,18 | -1,42% | - |
| 13.02.2024 | 1,24 | 1,28 | 1,17 | 1,20 | -4,15% | - |
| 12.02.2024 | 1,19 | 1,31 | 1,19 | 1,25 | 4,42% | - |
| 09.02.2024 | 1,12 | 1,20 | 1,12 | 1,20 | 3,90% | - |
| 08.02.2024 | 1,14 | 1,21 | 1,11 | 1,16 | 0,35% | - |
| 07.02.2024 | 1,17 | 1,17 | 1,14 | 1,15 | -1,79% | - |
| 06.02.2024 | 1,16 | 1,19 | 1,12 | 1,17 | 1,12% | - |
| 05.02.2024 | 1,21 | 1,24 | 1,09 | 1,16 | -3,01% | - |
| 02.02.2024 | 1,18 | 1,22 | 1,13 | 1,20 | 0,00% | - |
| 01.02.2024 | 1,22 | 1,29 | 1,17 | 1,20 | -2,92% | - |
| 31.01.2024 | 1,31 | 1,32 | 1,22 | 1,23 | -6,67% | - |
| 30.01.2024 | 1,24 | 1,33 | 1,21 | 1,32 | 5,10% | - |
| 29.01.2024 | 1,29 | 1,32 | 1,24 | 1,26 | -3,39% | - |
| 26.01.2024 | 1,27 | 1,30 | 1,23 | 1,30 | 2,85% | - |
| 25.01.2024 | 1,25 | 1,30 | 1,24 | 1,26 | 1,04% | - |
| 24.01.2024 | 1,34 | 1,35 | 1,23 | 1,25 | -7,06% | - |
| 23.01.2024 | 1,30 | 1,37 | 1,28 | 1,35 | 2,05% | - |
| 22.01.2024 | 1,27 | 1,33 | 1,27 | 1,32 | 2,89% | - |
| 19.01.2024 | 1,34 | 1,43 | 1,27 | 1,28 | -6,22% | - |
| 18.01.2024 | 1,30 | 1,39 | 1,27 | 1,37 | 3,96% | - |
| 17.01.2024 | 1,36 | 1,43 | 1,30 | 1,31 | -4,16% | - |
| 16.01.2024 | 1,39 | 1,44 | 1,36 | 1,37 | -2,49% | - |
| 15.01.2024 | 1,41 | 1,41 | 1,40 | 1,41 | 0,36% | - |
| 12.01.2024 | 1,40 | 1,45 | 1,40 | 1,40 | 0,14% | - |
| 11.01.2024 | 1,41 | 1,45 | 1,39 | 1,40 | -1,69% | - |
| 10.01.2024 | 1,46 | 1,50 | 1,42 | 1,42 | -2,47% | - |
| 09.01.2024 | 1,51 | 1,54 | 1,44 | 1,46 | -2,86% | - |
| 08.01.2024 | 1,59 | 1,64 | 1,45 | 1,50 | -6,36% | - |
| 05.01.2024 | 1,55 | 1,64 | 1,55 | 1,60 | 2,36% | - |
| 04.01.2024 | 1,59 | 1,63 | 1,56 | 1,57 | -0,82% | - |
| 03.01.2024 | 1,67 | 1,72 | 1,57 | 1,58 | -6,84% | - |
| 02.01.2024 | 1,69 | 1,78 | 1,68 | 1,70 | -4,83% | - |
| 29.12.2023 | 1,74 | 1,83 | 1,74 | 1,78 | 1,42% | - |
| 28.12.2023 | 1,73 | 1,86 | 1,71 | 1,76 | 1,91% | - |
| 27.12.2023 | 1,75 | 1,78 | 1,70 | 1,72 | 0,70% | - |
| 22.12.2023 | 1,67 | 1,77 | 1,65 | 1,71 | 3,19% | - |
| 21.12.2023 | 1,64 | 1,71 | 1,59 | 1,66 | 1,04% | - |