33,400€
34,68%
Echtzeit-Aktienkurs Rocky Brands
Bid:
Ask:
Aktienkurse zur Rocky Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 31,70 | 33,80 | 31,60 | 33,40 | -2,34% | 80,00 |
| 06.05.2024 | 32,60 | 34,50 | 32,60 | 34,20 | 4,59% | - |
| 03.05.2024 | 31,70 | 32,70 | 31,20 | 32,70 | 2,51% | - |
| 02.05.2024 | 30,90 | 31,90 | 28,90 | 31,90 | 28,63% | - |
| 30.04.2024 | 25,00 | 25,00 | 24,80 | 24,80 | 1,64% | - |
| 29.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 26.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 25.04.2024 | 25,00 | 25,20 | 25,00 | 25,00 | 2,46% | - |
| 24.04.2024 | 24,60 | 24,60 | 24,40 | 24,40 | 0,00% | - |
| 23.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 22.04.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 4,20% | - |
| 19.04.2024 | 24,00 | 24,00 | 23,80 | 23,80 | -4,03% | - |
| 18.04.2024 | 24,60 | 24,80 | 24,60 | 24,80 | 2,48% | - |
| 17.04.2024 | 24,40 | 24,40 | 24,20 | 24,20 | 1,68% | - |
| 16.04.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -4,03% | - |
| 15.04.2024 | 24,60 | 24,80 | 24,60 | 24,80 | 0,00% | - |
| 12.04.2024 | 25,00 | 25,00 | 24,80 | 24,80 | 3,33% | - |
| 11.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -3,23% | - |
| 10.04.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 09.04.2024 | 24,60 | 24,80 | 24,60 | 24,80 | 1,64% | - |
| 08.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 05.04.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 04.04.2024 | 24,40 | 24,40 | 24,20 | 24,40 | 0,00% | - |
| 03.04.2024 | 24,60 | 24,60 | 24,40 | 24,40 | -2,40% | - |
| 02.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,21% | - |
| 28.03.2024 | 23,20 | 25,80 | 23,20 | 24,70 | 10,27% | - |
| 27.03.2024 | 24,10 | 25,40 | 22,20 | 22,40 | -6,67% | - |
| 26.03.2024 | 24,00 | 24,50 | 23,90 | 24,00 | 0,00% | - |
| 25.03.2024 | 23,90 | 24,30 | 23,80 | 24,00 | -0,41% | - |
| 22.03.2024 | 24,50 | 24,50 | 23,70 | 24,10 | -0,82% | - |
| 21.03.2024 | 24,30 | 24,90 | 23,90 | 24,30 | 1,67% | - |
| 20.03.2024 | 23,60 | 24,00 | 23,30 | 23,90 | 2,58% | - |
| 19.03.2024 | 23,00 | 23,90 | 22,90 | 23,30 | 0,00% | - |
| 18.03.2024 | 22,60 | 23,50 | 22,30 | 23,30 | 3,10% | - |
| 15.03.2024 | 23,30 | 23,70 | 22,10 | 22,60 | -3,83% | - |
| 14.03.2024 | 23,90 | 24,10 | 23,50 | 23,50 | -1,26% | - |
| 13.03.2024 | 24,10 | 24,30 | 23,60 | 23,80 | -0,83% | - |
| 12.03.2024 | 23,70 | 24,40 | 23,70 | 24,00 | 1,27% | - |
| 11.03.2024 | 24,70 | 24,80 | 23,60 | 23,70 | -2,47% | - |
| 08.03.2024 | 23,30 | 24,70 | 23,20 | 24,30 | 7,05% | - |
| 07.03.2024 | 22,70 | 23,50 | 22,60 | 22,70 | -0,44% | - |
| 06.03.2024 | 23,60 | 24,20 | 22,80 | 22,80 | -3,39% | - |
| 05.03.2024 | 24,10 | 24,40 | 23,50 | 23,60 | -0,84% | - |
| 04.03.2024 | 24,30 | 24,40 | 22,90 | 23,80 | -1,24% | - |
| 01.03.2024 | 23,10 | 24,20 | 22,60 | 24,10 | -11,40% | - |
| 29.02.2024 | 27,00 | 27,20 | 27,00 | 27,20 | -2,16% | - |
| 28.02.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 27.02.2024 | 27,80 | 28,00 | 27,80 | 27,80 | 2,96% | - |
| 26.02.2024 | 27,20 | 27,20 | 27,00 | 27,00 | 0,00% | - |
| 23.02.2024 | 26,80 | 27,00 | 26,80 | 27,00 | -0,74% | - |
| 22.02.2024 | 26,80 | 27,20 | 26,80 | 27,20 | -2,16% | - |
| 21.02.2024 | 28,00 | 28,00 | 27,80 | 27,80 | 5,30% | - |
| 20.02.2024 | 26,60 | 26,60 | 26,40 | 26,40 | -0,75% | - |
| 19.02.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -5,00% | - |
| 16.02.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 5,26% | - |
| 15.02.2024 | 26,80 | 26,80 | 26,60 | 26,60 | 3,10% | - |
| 14.02.2024 | 25,60 | 25,80 | 25,60 | 25,80 | -5,84% | - |
| 13.02.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 6,20% | - |
| 12.02.2024 | 25,60 | 25,80 | 25,60 | 25,80 | 3,20% | - |
| 09.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 08.02.2024 | 24,60 | 24,80 | 24,60 | 24,80 | -1,59% | - |
| 07.02.2024 | 25,00 | 25,20 | 25,00 | 25,20 | 1,61% | - |
| 06.02.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -4,62% | - |
| 05.02.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 02.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 01.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 31.01.2024 | 25,40 | 25,40 | 25,20 | 25,20 | -0,79% | - |
| 30.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 29.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 26.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 25.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 24.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 23.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 5,79% | - |
| 22.01.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 19.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 18.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 17.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 16.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 15.01.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 12.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 11.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 10.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 09.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 08.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 05.01.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 04.01.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -4,62% | - |
| 03.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | - |
| 02.01.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -2,90% | - |
| 29.12.2023 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 28.12.2023 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 27.12.2023 | 28,20 | 28,20 | 28,20 | 28,20 | 7,63% | - |
| 22.12.2023 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 21.12.2023 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 20.12.2023 | 26,20 | 26,20 | 26,20 | 26,20 | 3,97% | - |
| 19.12.2023 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | - |
| 18.12.2023 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | - |
| 15.12.2023 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 14.12.2023 | 26,20 | 26,20 | 26,20 | 26,20 | -5,76% | - |
| 13.12.2023 | 27,80 | 27,80 | 27,80 | 27,80 | -2,80% | - |
| 12.12.2023 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |