Echtzeit-Aktienkurs Rocky Brands
Bid:
Ask:
Aktienkurse zur Rocky Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 43,44 | 43,44 | 43,38 | 43,39 | 8,17% | - |
| 25.02.2021 | 40,40 | 41,43 | 0,00 | 40,11 | 10,68% | - |
| 24.02.2021 | 36,04 | 36,56 | 0,00 | 36,24 | 2,43% | - |
| 23.02.2021 | 35,89 | 36,32 | 0,00 | 35,38 | -2,16% | - |
| 22.02.2021 | 35,59 | 36,27 | 35,47 | 36,16 | 2,06% | - |
| 19.02.2021 | 36,62 | 37,14 | 35,37 | 35,43 | -3,42% | - |
| 18.02.2021 | 37,01 | 37,17 | 36,38 | 36,69 | -2,56% | - |
| 17.02.2021 | 37,36 | 37,65 | 37,36 | 37,65 | 1,39% | - |
| 16.02.2021 | 35,66 | 38,09 | 0,00 | 37,14 | 3,10% | - |
| 12.02.2021 | 35,93 | 36,39 | 35,81 | 36,02 | -0,40% | - |
| 11.02.2021 | 36,14 | 36,92 | 0,00 | 36,17 | -0,12% | - |
| 10.02.2021 | 36,72 | 36,76 | 35,15 | 36,21 | -0,84% | - |
| 09.02.2021 | 36,53 | 36,75 | 0,00 | 36,52 | -0,15% | - |
| 08.02.2021 | 36,56 | 36,91 | 36,06 | 36,57 | 0,52% | - |
| 05.02.2021 | 35,94 | 36,90 | 35,84 | 36,38 | -0,22% | - |
| 04.02.2021 | 36,27 | 36,46 | 36,27 | 36,46 | 2,85% | - |
| 03.02.2021 | 34,76 | 35,67 | 34,56 | 35,45 | 0,11% | - |
| 02.02.2021 | 33,95 | 35,54 | 33,73 | 35,41 | 2,18% | - |
| 01.02.2021 | 34,17 | 34,69 | 33,42 | 34,66 | -0,19% | - |
| 29.01.2021 | 34,68 | 35,33 | 34,26 | 34,72 | 0,04% | - |
| 28.01.2021 | 34,94 | 35,28 | 34,17 | 34,71 | -0,43% | - |
| 27.01.2021 | 34,66 | 35,43 | 34,14 | 34,86 | -0,98% | - |
| 26.01.2021 | 34,90 | 35,20 | 34,90 | 35,20 | 3,48% | - |
| 25.01.2021 | 35,95 | 35,95 | 33,30 | 34,02 | 11,12% | - |
| 22.01.2021 | 29,14 | 30,81 | 28,84 | 30,61 | 4,15% | - |
| 21.01.2021 | 28,83 | 29,39 | 28,83 | 29,39 | -2,94% | - |
| 20.01.2021 | 30,00 | 30,29 | 29,39 | 30,28 | 1,02% | - |
| 19.01.2021 | 30,38 | 30,62 | 29,58 | 29,98 | -4,98% | - |
| 15.01.2021 | 31,48 | 31,73 | 30,66 | 31,55 | -1,96% | - |
| 14.01.2021 | 32,14 | 33,22 | 31,70 | 32,18 | 1,80% | - |
| 13.01.2021 | 31,42 | 31,75 | 30,26 | 31,61 | -0,25% | - |
| 12.01.2021 | 31,34 | 31,91 | 30,79 | 31,69 | 1,20% | - |
| 11.01.2021 | 30,58 | 31,58 | 30,49 | 31,31 | 2,15% | - |
| 08.01.2021 | 30,61 | 30,98 | 29,81 | 30,65 | -1,21% | - |
| 07.01.2021 | 30,18 | 31,43 | 30,09 | 31,03 | 1,77% | - |
| 06.01.2021 | 29,36 | 30,49 | 29,15 | 30,49 | 6,37% | - |
| 05.01.2021 | 28,76 | 29,33 | 28,58 | 28,66 | 0,99% | - |
| 04.01.2021 | 28,15 | 28,47 | 27,64 | 28,38 | 1,09% | - |
| 31.12.2020 | 27,97 | 28,48 | 27,86 | 28,08 | 0,74% | - |
| 30.12.2020 | 28,13 | 28,30 | 27,72 | 27,87 | -0,89% | - |
| 29.12.2020 | 28,30 | 28,87 | 27,84 | 28,12 | -3,63% | - |
| 28.12.2020 | 29,03 | 29,18 | 29,03 | 29,18 | 0,67% | - |
| 24.12.2020 | 28,49 | 29,50 | 28,13 | 28,99 | 1,10% | - |
| 23.12.2020 | 28,80 | 29,00 | 28,56 | 28,67 | -0,54% | - |
| 22.12.2020 | 29,13 | 29,65 | 28,35 | 28,83 | -1,72% | - |
| 21.12.2020 | 28,98 | 29,36 | 28,82 | 29,33 | -1,38% | - |
| 18.12.2020 | 29,27 | 30,18 | 29,27 | 29,74 | 0,00% | - |
| 17.12.2020 | 29,04 | 29,83 | 28,95 | 29,74 | -0,25% | - |
| 16.12.2020 | 29,82 | 30,31 | 29,57 | 29,82 | -0,18% | - |
| 15.12.2020 | 29,34 | 30,00 | 29,13 | 29,87 | 3,09% | - |
| 14.12.2020 | 29,43 | 29,61 | 28,66 | 28,98 | -0,21% | - |
| 11.12.2020 | 29,44 | 29,56 | 28,71 | 29,04 | -0,82% | - |
| 10.12.2020 | 30,37 | 30,48 | 29,13 | 29,28 | -4,20% | - |
| 09.12.2020 | 31,37 | 31,50 | 30,07 | 30,56 | -0,99% | - |
| 08.12.2020 | 30,20 | 31,38 | 30,06 | 30,87 | 1,08% | - |
| 07.12.2020 | 30,67 | 30,74 | 30,22 | 30,54 | -1,17% | - |
| 04.12.2020 | 30,44 | 31,00 | 29,99 | 30,90 | 2,01% | - |
| 03.12.2020 | 29,68 | 31,04 | 29,48 | 30,29 | 4,77% | - |
| 02.12.2020 | 29,22 | 29,59 | 28,10 | 28,91 | -1,73% | - |
| 01.12.2020 | 29,72 | 29,86 | 28,77 | 29,42 | 0,79% | - |
| 30.11.2020 | 29,81 | 30,03 | 29,08 | 29,19 | -4,19% | - |
| 27.11.2020 | 30,25 | 30,60 | 30,08 | 30,46 | 0,23% | - |
| 25.11.2020 | 30,39 | 30,39 | 30,39 | 30,39 | -4,58% | - |
| 24.11.2020 | 31,93 | 32,25 | 31,36 | 31,85 | 1,68% | - |
| 23.11.2020 | 30,63 | 32,01 | 30,51 | 31,33 | 0,63% | - |
| 20.11.2020 | 30,81 | 31,75 | 30,63 | 31,13 | -0,45% | - |
| 19.11.2020 | 31,40 | 31,40 | 31,27 | 31,27 | -1,29% | - |
| 18.11.2020 | 32,32 | 32,58 | 31,55 | 31,68 | -3,77% | - |
| 17.11.2020 | 33,64 | 33,64 | 32,92 | 32,92 | 1,92% | - |
| 16.11.2020 | 31,66 | 32,33 | 31,44 | 32,30 | 5,69% | - |
| 13.11.2020 | 29,91 | 30,95 | 29,83 | 30,56 | 2,07% | - |
| 12.11.2020 | 30,71 | 30,75 | 29,53 | 29,94 | -3,99% | - |
| 11.11.2020 | 31,83 | 31,96 | 30,94 | 31,19 | -1,19% | - |
| 10.11.2020 | 31,14 | 32,83 | 0,00 | 31,56 | 3,94% | - |
| 09.11.2020 | 30,82 | 32,37 | 29,95 | 30,37 | 5,47% | - |
| 06.11.2020 | 29,53 | 29,54 | 28,64 | 28,79 | -2,49% | - |
| 05.11.2020 | 29,01 | 29,69 | 28,72 | 29,53 | 1,16% | - |
| 04.11.2020 | 27,47 | 29,94 | 27,10 | 29,19 | -0,82% | - |
| 03.11.2020 | 28,22 | 29,79 | 28,12 | 29,43 | 8,02% | - |
| 02.11.2020 | 27,01 | 27,40 | 27,01 | 27,24 | 0,96% | - |
| 30.10.2020 | 25,90 | 27,58 | 25,90 | 26,98 | 3,37% | - |
| 29.10.2020 | 25,62 | 26,46 | 25,02 | 26,10 | 2,47% | - |
| 28.10.2020 | 25,48 | 26,14 | 25,22 | 25,47 | 5,55% | - |
| 27.10.2020 | 24,51 | 24,64 | 24,11 | 24,13 | -0,72% | - |
| 26.10.2020 | 24,97 | 24,99 | 23,99 | 24,31 | -4,07% | - |
| 23.10.2020 | 0,00 | 25,80 | 0,00 | 25,34 | 0,34% | - |
| 22.10.2020 | 25,35 | 25,90 | 24,83 | 25,25 | -0,08% | - |
| 21.10.2020 | 25,07 | 25,72 | 24,98 | 25,27 | 0,86% | - |
| 20.10.2020 | 25,99 | 26,13 | 25,06 | 25,06 | -3,93% | - |
| 19.10.2020 | 26,12 | 26,18 | 25,74 | 26,08 | -1,27% | - |
| 16.10.2020 | 26,17 | 26,42 | 25,77 | 26,42 | 0,99% | - |
| 15.10.2020 | 25,56 | 26,77 | 25,56 | 26,16 | 3,13% | - |
| 14.10.2020 | 25,84 | 26,44 | 25,36 | 25,36 | -2,98% | - |
| 13.10.2020 | 25,88 | 26,42 | 25,70 | 26,14 | 0,97% | - |
| 12.10.2020 | 26,54 | 26,66 | 25,81 | 25,89 | -0,77% | - |
| 09.10.2020 | 26,85 | 26,85 | 26,09 | 26,09 | -0,67% | - |
| 08.10.2020 | 26,36 | 26,83 | 25,32 | 26,27 | -0,06% | - |
| 07.10.2020 | 25,51 | 26,97 | 25,51 | 26,28 | 2,74% | - |
| 06.10.2020 | 26,35 | 26,40 | 25,58 | 25,58 | -0,89% | - |
| 05.10.2020 | 25,95 | 25,95 | 25,81 | 25,81 | 0,64% | - |