Echtzeit-Aktienkurs Rockwell Medical Inc.
Bid:
Ask:
Aktienkurse zur Rockwell Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 1,42 | 1,45 | 1,36 | 1,36 | -4,24% | - |
| 25.02.2021 | 1,42 | 1,42 | 1,42 | 1,42 | -5,03% | - |
| 24.02.2021 | 1,48 | 1,55 | 1,47 | 1,49 | 4,93% | - |
| 23.02.2021 | 1,48 | 1,52 | 1,40 | 1,42 | -9,27% | - |
| 22.02.2021 | 1,62 | 1,62 | 1,56 | 1,57 | -3,99% | - |
| 19.02.2021 | 1,67 | 1,73 | 1,62 | 1,63 | 0,93% | - |
| 18.02.2021 | 1,55 | 1,66 | 1,54 | 1,62 | -3,58% | - |
| 17.02.2021 | 1,66 | 1,69 | 0,00 | 1,68 | -2,90% | - |
| 16.02.2021 | 1,77 | 1,78 | 1,68 | 1,73 | -0,86% | - |
| 12.02.2021 | 1,73 | 1,86 | 1,73 | 1,74 | 2,96% | - |
| 11.02.2021 | 1,83 | 1,88 | 1,61 | 1,69 | -6,11% | - |
| 10.02.2021 | 1,77 | 1,85 | 1,67 | 1,80 | -6,49% | - |
| 09.02.2021 | 1,69 | 1,98 | 1,69 | 1,93 | 30,07% | - |
| 08.02.2021 | 1,46 | 1,48 | 1,45 | 1,48 | 8,42% | - |
| 05.02.2021 | 1,34 | 1,40 | 1,34 | 1,37 | 0,00% | - |
| 04.02.2021 | 1,37 | 1,37 | 1,37 | 1,37 | 5,41% | - |
| 03.02.2021 | 1,35 | 1,35 | 1,29 | 1,30 | 4,02% | - |
| 02.02.2021 | 1,22 | 1,25 | 1,22 | 1,25 | -1,58% | - |
| 01.02.2021 | 1,20 | 1,29 | 1,20 | 1,27 | 5,86% | - |
| 29.01.2021 | 1,29 | 1,30 | 0,00 | 1,20 | -5,53% | - |
| 28.01.2021 | 1,29 | 1,29 | 0,00 | 1,27 | -1,56% | - |
| 27.01.2021 | 1,37 | 1,37 | 1,27 | 1,29 | -9,82% | - |
| 26.01.2021 | 1,43 | 1,43 | 1,42 | 1,43 | -2,06% | - |
| 25.01.2021 | 1,46 | 1,46 | 1,46 | 1,46 | 4,30% | - |
| 22.01.2021 | 1,36 | 1,43 | 1,34 | 1,40 | 1,45% | - |
| 21.01.2021 | 1,36 | 1,42 | 1,34 | 1,38 | 7,84% | - |
| 20.01.2021 | 1,27 | 1,32 | 1,23 | 1,28 | 4,08% | - |
| 19.01.2021 | 1,18 | 1,23 | 1,18 | 1,23 | 2,51% | - |
| 15.01.2021 | 1,19 | 1,23 | 1,16 | 1,20 | -1,65% | - |
| 14.01.2021 | 1,25 | 1,25 | 1,19 | 1,22 | -0,82% | - |
| 13.01.2021 | 1,27 | 1,29 | 1,20 | 1,23 | 5,15% | - |
| 12.01.2021 | 1,15 | 1,17 | 1,14 | 1,17 | 4,48% | - |
| 11.01.2021 | 1,10 | 1,14 | 1,10 | 1,12 | 1,83% | - |
| 08.01.2021 | 1,08 | 1,11 | 1,06 | 1,10 | 1,86% | - |
| 07.01.2021 | 1,09 | 1,09 | 1,06 | 1,08 | 0,94% | - |
| 06.01.2021 | 1,10 | 1,12 | 1,05 | 1,07 | 0,95% | - |
| 05.01.2021 | 1,05 | 1,10 | 1,04 | 1,06 | 2,93% | - |
| 04.01.2021 | 1,02 | 1,03 | 1,00 | 1,03 | 0,99% | - |
| 31.12.2020 | 1,00 | 1,06 | 0,99 | 1,02 | 3,28% | - |
| 30.12.2020 | 0,97 | 1,02 | 0,96 | 0,98 | 4,09% | - |
| 29.12.2020 | 0,94 | 0,94 | 0,94 | 0,94 | -1,58% | - |
| 28.12.2020 | 0,99 | 1,00 | 0,96 | 0,96 | -7,32% | - |
| 24.12.2020 | 1,02 | 1,04 | 1,01 | 1,04 | 1,97% | - |
| 23.12.2020 | 1,01 | 1,04 | 1,01 | 1,02 | 1,00% | - |
| 22.12.2020 | 1,02 | 1,03 | 1,01 | 1,01 | -0,99% | - |
| 21.12.2020 | 1,01 | 1,05 | 1,01 | 1,02 | 0,64% | - |
| 18.12.2020 | 1,05 | 1,08 | 1,00 | 1,01 | -5,31% | - |
| 17.12.2020 | 1,07 | 1,08 | 1,04 | 1,07 | 1,91% | - |
| 16.12.2020 | 1,03 | 1,05 | 0,99 | 1,05 | -3,69% | - |
| 15.12.2020 | 1,15 | 1,15 | 1,09 | 1,09 | -4,41% | - |
| 14.12.2020 | 1,15 | 1,15 | 1,13 | 1,14 | 0,89% | - |
| 11.12.2020 | 1,15 | 1,16 | 1,08 | 1,13 | -3,43% | - |
| 10.12.2020 | 1,18 | 1,26 | 1,16 | 1,17 | 0,00% | - |
| 09.12.2020 | 1,22 | 1,48 | 1,16 | 1,17 | -4,90% | - |
| 08.12.2020 | 1,19 | 1,23 | 1,17 | 1,23 | -18,06% | - |
| 07.12.2020 | 1,18 | 1,52 | 1,07 | 1,50 | 28,33% | - |
| 04.12.2020 | 1,11 | 1,20 | 1,11 | 1,17 | 8,88% | - |
| 03.12.2020 | 1,08 | 1,10 | 1,07 | 1,07 | 2,88% | - |
| 02.12.2020 | 0,00 | 1,06 | 0,00 | 1,04 | -2,35% | - |
| 01.12.2020 | 1,07 | 1,08 | 1,06 | 1,07 | 1,91% | - |
| 30.11.2020 | 1,04 | 1,07 | 1,04 | 1,05 | -31,92% | - |
| 27.11.2020 | 1,02 | 1,54 | 1,00 | 1,54 | 57,40% | - |
| 25.11.2020 | 0,99 | 1,00 | 0,97 | 0,98 | -3,92% | - |
| 24.11.2020 | 0,99 | 1,04 | 0,97 | 1,02 | 7,03% | - |
| 23.11.2020 | 0,95 | 0,99 | 0,94 | 0,95 | -0,63% | - |
| 20.11.2020 | 0,97 | 0,98 | 0,95 | 0,95 | -3,15% | - |
| 19.11.2020 | 0,99 | 0,99 | 0,99 | 0,99 | 1,46% | - |
| 18.11.2020 | 0,97 | 1,00 | 0,97 | 0,97 | 0,63% | - |
| 17.11.2020 | 0,98 | 1,00 | 0,96 | 0,97 | -4,35% | - |
| 16.11.2020 | 0,96 | 1,01 | 0,95 | 1,01 | 8,03% | - |
| 13.11.2020 | 0,93 | 0,96 | 0,92 | 0,93 | -0,88% | - |
| 12.11.2020 | 0,93 | 0,96 | 0,93 | 0,94 | 2,32% | - |
| 11.11.2020 | 0,93 | 0,93 | 0,90 | 0,92 | 2,50% | - |
| 10.11.2020 | 0,87 | 0,91 | 0,00 | 0,90 | -1,64% | - |
| 09.11.2020 | 0,93 | 0,96 | 0,91 | 0,91 | 3,13% | - |
| 06.11.2020 | 1,55 | 1,55 | 0,88 | 0,89 | -3,49% | - |
| 05.11.2020 | 0,90 | 0,93 | 0,00 | 0,92 | 4,36% | - |
| 04.11.2020 | 0,87 | 0,91 | 0,87 | 0,88 | -3,70% | - |
| 03.11.2020 | 0,87 | 0,93 | 0,86 | 0,91 | 8,28% | - |
| 02.11.2020 | 0,87 | 0,87 | 0,00 | 0,84 | 0,18% | - |
| 30.10.2020 | 0,84 | 0,85 | 0,83 | 0,84 | -3,03% | - |
| 29.10.2020 | 0,84 | 0,89 | 0,83 | 0,87 | 3,29% | - |
| 28.10.2020 | 0,84 | 0,86 | 0,83 | 0,84 | -4,99% | - |
| 27.10.2020 | 0,88 | 0,90 | 0,87 | 0,88 | -3,44% | - |
| 26.10.2020 | 0,95 | 0,96 | 0,91 | 0,92 | -5,01% | - |
| 23.10.2020 | 0,98 | 0,98 | 0,94 | 0,96 | -2,48% | - |
| 22.10.2020 | 0,99 | 1,00 | 0,96 | 0,99 | -1,60% | - |
| 21.10.2020 | 1,01 | 1,03 | 1,01 | 1,01 | -3,83% | - |
| 20.10.2020 | 1,06 | 1,06 | 1,05 | 1,05 | -1,88% | - |
| 19.10.2020 | 1,10 | 1,10 | 1,06 | 1,07 | -2,74% | - |
| 16.10.2020 | 1,10 | 1,10 | 1,09 | 1,10 | 0,92% | - |
| 15.10.2020 | 1,08 | 1,10 | 0,00 | 1,09 | -0,91% | - |
| 14.10.2020 | 1,09 | 1,11 | 1,09 | 1,10 | 0,00% | - |
| 13.10.2020 | 1,09 | 1,10 | 1,08 | 1,10 | 0,92% | - |
| 12.10.2020 | 1,12 | 1,12 | 1,08 | 1,09 | -2,69% | - |
| 09.10.2020 | 1,12 | 1,13 | 1,11 | 1,12 | 0,00% | - |
| 08.10.2020 | 1,12 | 1,12 | 1,10 | 1,12 | 0,90% | - |
| 07.10.2020 | 1,09 | 1,13 | 1,08 | 1,11 | 1,84% | - |
| 06.10.2020 | 1,12 | 1,12 | 1,08 | 1,09 | -2,69% | - |
| 05.10.2020 | 1,11 | 1,12 | 1,11 | 1,12 | 4,69% | - |