0,391$
-69,92%
Echtzeit-Aktienkurs Rockwell Medical Inc.
Bid:
Ask:
Aktienkurse zur Rockwell Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,48 | 1,52 | 1,42 | 1,46 | -3,64% | 271.004,00 |
| 25.04.2024 | 1,45 | 1,56 | 1,45 | 1,51 | 1,34% | 210.170,00 |
| 24.04.2024 | 1,54 | 1,54 | 1,45 | 1,49 | -2,61% | 54.308,00 |
| 23.04.2024 | 1,50 | 1,55 | 1,50 | 1,53 | 0,99% | 32.305,00 |
| 22.04.2024 | 1,47 | 1,54 | 1,45 | 1,52 | 4,48% | 136.340,00 |
| 19.04.2024 | 1,48 | 1,50 | 1,45 | 1,45 | -2,03% | 81.533,00 |
| 18.04.2024 | 1,49 | 1,57 | 1,45 | 1,48 | 0,00% | 220.864,00 |
| 17.04.2024 | 1,48 | 1,53 | 1,45 | 1,48 | -0,67% | 156.073,00 |
| 16.04.2024 | 1,52 | 1,59 | 1,47 | 1,49 | -2,30% | 110.257,00 |
| 15.04.2024 | 1,58 | 1,59 | 1,51 | 1,53 | -4,69% | 111.984,00 |
| 12.04.2024 | 1,62 | 1,63 | 1,56 | 1,60 | -1,23% | 64.486,00 |
| 11.04.2024 | 1,62 | 1,63 | 1,57 | 1,62 | 2,53% | 123.321,00 |
| 10.04.2024 | 1,57 | 1,64 | 1,56 | 1,58 | -2,47% | 121.660,00 |
| 09.04.2024 | 1,61 | 1,68 | 1,58 | 1,62 | 0,00% | 180.206,00 |
| 08.04.2024 | 1,63 | 1,66 | 1,60 | 1,62 | -1,82% | 175.350,00 |
| 05.04.2024 | 1,70 | 1,70 | 1,64 | 1,65 | -2,37% | 96.796,00 |
| 04.04.2024 | 1,64 | 1,75 | 1,64 | 1,69 | 3,68% | 172.121,00 |
| 03.04.2024 | 1,63 | 1,66 | 1,59 | 1,63 | -1,81% | 231.731,00 |
| 02.04.2024 | 1,70 | 1,73 | 1,64 | 1,66 | -2,35% | 160.625,00 |
| 01.04.2024 | 1,66 | 1,81 | 1,62 | 1,70 | 2,41% | 431.574,00 |
| 28.03.2024 | 1,63 | 1,70 | 1,60 | 1,66 | 1,22% | 349.810,00 |
| 27.03.2024 | 1,63 | 1,68 | 1,58 | 1,64 | -0,61% | 254.190,00 |
| 26.03.2024 | 1,63 | 1,70 | 1,57 | 1,65 | 1,85% | 432.703,00 |
| 25.03.2024 | 1,68 | 1,70 | 1,60 | 1,62 | -5,26% | 310.515,00 |
| 22.03.2024 | 1,45 | 1,72 | 1,44 | 1,71 | 12,50% | 643.949,00 |
| 21.03.2024 | 1,75 | 1,76 | 1,48 | 1,52 | -7,88% | 1.580.401,00 |
| 20.03.2024 | 1,43 | 1,70 | 1,43 | 1,65 | 17,02% | 561.459,00 |
| 19.03.2024 | 1,41 | 1,46 | 1,38 | 1,41 | 1,44% | 162.541,00 |
| 18.03.2024 | 1,40 | 1,49 | 1,36 | 1,39 | -0,71% | 160.358,00 |
| 15.03.2024 | 1,35 | 1,43 | 1,35 | 1,40 | 0,72% | 189.425,00 |
| 14.03.2024 | 1,48 | 1,51 | 1,37 | 1,39 | -4,79% | 166.126,00 |
| 13.03.2024 | 1,46 | 1,50 | 1,45 | 1,46 | 1,39% | 73.738,00 |
| 12.03.2024 | 1,55 | 1,56 | 1,42 | 1,44 | -6,49% | 321.224,00 |
| 11.03.2024 | 1,50 | 1,58 | 1,45 | 1,54 | 1,32% | 279.451,00 |
| 08.03.2024 | 1,57 | 1,60 | 1,46 | 1,52 | -0,65% | 124.144,00 |
| 07.03.2024 | 1,48 | 1,57 | 1,44 | 1,53 | 2,00% | 138.779,00 |
| 06.03.2024 | 1,50 | 1,50 | 1,42 | 1,50 | 1,35% | 148.363,00 |
| 05.03.2024 | 1,50 | 1,53 | 1,40 | 1,48 | 0,68% | 128.541,00 |
| 04.03.2024 | 1,58 | 1,59 | 1,40 | 1,47 | -5,77% | 244.193,00 |
| 01.03.2024 | 1,45 | 1,58 | 1,36 | 1,56 | 10,64% | 328.043,00 |
| 29.02.2024 | 1,38 | 1,43 | 1,33 | 1,41 | 3,68% | 243.709,00 |
| 28.02.2024 | 1,35 | 1,38 | 1,29 | 1,36 | -0,73% | 129.099,00 |
| 27.02.2024 | 1,36 | 1,39 | 1,31 | 1,37 | 0,00% | 190.660,00 |
| 26.02.2024 | 1,25 | 1,37 | 1,25 | 1,37 | 8,73% | 154.537,00 |
| 23.02.2024 | 1,25 | 1,28 | 1,23 | 1,26 | -2,33% | 165.470,00 |
| 22.02.2024 | 1,29 | 1,32 | 1,25 | 1,29 | -3,01% | 238.593,00 |
| 21.02.2024 | 1,34 | 1,38 | 1,30 | 1,33 | -0,75% | 202.017,00 |
| 20.02.2024 | 1,34 | 1,36 | 1,29 | 1,34 | -0,74% | 84.028,00 |
| 16.02.2024 | 1,37 | 1,43 | 1,32 | 1,35 | -2,88% | 160.261,00 |
| 15.02.2024 | 1,30 | 1,39 | 1,25 | 1,39 | 7,75% | 99.531,00 |
| 14.02.2024 | 1,29 | 1,33 | 1,24 | 1,29 | 0,00% | 164.651,00 |
| 13.02.2024 | 1,28 | 1,35 | 1,25 | 1,29 | -3,73% | 158.215,00 |
| 12.02.2024 | 1,30 | 1,41 | 1,28 | 1,34 | 3,08% | 218.169,00 |
| 09.02.2024 | 1,24 | 1,30 | 1,23 | 1,30 | 5,69% | 146.130,00 |
| 08.02.2024 | 1,26 | 1,28 | 1,20 | 1,23 | -1,60% | 222.014,00 |
| 07.02.2024 | 1,24 | 1,26 | 1,21 | 1,25 | -0,79% | 78.962,00 |
| 06.02.2024 | 1,22 | 1,29 | 1,20 | 1,26 | 0,80% | 156.456,00 |
| 05.02.2024 | 1,28 | 1,28 | 1,16 | 1,25 | -3,85% | 197.471,00 |
| 02.02.2024 | 1,29 | 1,30 | 1,21 | 1,30 | 0,00% | 350.099,00 |
| 01.02.2024 | 1,35 | 1,35 | 1,26 | 1,30 | -1,52% | 129.470,00 |
| 31.01.2024 | 1,39 | 1,41 | 1,32 | 1,32 | -7,04% | 170.996,00 |
| 30.01.2024 | 1,33 | 1,45 | 1,30 | 1,42 | 5,97% | 222.386,00 |
| 29.01.2024 | 1,42 | 1,43 | 1,34 | 1,34 | -5,63% | 99.644,00 |
| 26.01.2024 | 1,38 | 1,44 | 1,36 | 1,42 | 2,90% | 87.260,00 |
| 25.01.2024 | 1,36 | 1,42 | 1,33 | 1,38 | 1,47% | 141.446,00 |
| 24.01.2024 | 1,47 | 1,48 | 1,34 | 1,36 | -6,21% | 238.988,00 |
| 23.01.2024 | 1,44 | 1,49 | 1,41 | 1,45 | 0,69% | 118.242,00 |
| 22.01.2024 | 1,41 | 1,46 | 1,38 | 1,44 | 4,35% | 145.129,00 |
| 19.01.2024 | 1,45 | 1,47 | 1,38 | 1,38 | -6,76% | 145.689,00 |
| 18.01.2024 | 1,42 | 1,51 | 1,38 | 1,48 | 2,78% | 325.295,00 |
| 17.01.2024 | 1,49 | 1,49 | 1,41 | 1,44 | -2,70% | 146.198,00 |
| 16.01.2024 | 1,52 | 1,54 | 1,48 | 1,48 | -3,90% | 234.070,00 |
| 12.01.2024 | 1,53 | 1,60 | 1,53 | 1,54 | 0,00% | 96.068,00 |
| 11.01.2024 | 1,59 | 1,59 | 1,52 | 1,54 | -1,91% | 281.547,00 |
| 10.01.2024 | 1,61 | 1,63 | 1,55 | 1,57 | -1,88% | 212.736,00 |
| 09.01.2024 | 1,65 | 1,65 | 1,58 | 1,60 | -3,03% | 276.596,00 |
| 08.01.2024 | 1,75 | 1,75 | 1,59 | 1,65 | -5,71% | 426.587,00 |
| 05.01.2024 | 1,71 | 1,78 | 1,71 | 1,75 | 1,74% | 99.205,00 |
| 04.01.2024 | 1,73 | 1,77 | 1,70 | 1,72 | -0,58% | 118.161,00 |
| 03.01.2024 | 1,85 | 1,86 | 1,72 | 1,73 | -6,99% | 290.828,00 |
| 02.01.2024 | 1,89 | 1,94 | 1,85 | 1,86 | -1,59% | 184.806,00 |
| 29.12.2023 | 1,93 | 2,02 | 1,86 | 1,89 | -3,08% | 239.305,00 |
| 28.12.2023 | 1,89 | 2,07 | 1,88 | 1,95 | 1,56% | 1.280.628,00 |
| 27.12.2023 | 1,92 | 1,97 | 1,89 | 1,92 | -0,52% | 206.579,00 |
| 26.12.2023 | 1,89 | 1,95 | 1,87 | 1,93 | 2,12% | 243.917,00 |
| 22.12.2023 | 1,85 | 1,94 | 1,85 | 1,89 | 2,72% | 210.879,00 |
| 21.12.2023 | 1,83 | 1,87 | 1,79 | 1,84 | 2,79% | 171.485,00 |
| 20.12.2023 | 1,75 | 1,92 | 1,73 | 1,79 | 3,47% | 423.661,00 |
| 19.12.2023 | 1,74 | 1,77 | 1,67 | 1,73 | 2,37% | 373.041,00 |
| 18.12.2023 | 1,72 | 1,79 | 1,69 | 1,69 | -3,15% | 186.888,00 |
| 15.12.2023 | 1,76 | 1,82 | 1,70 | 1,75 | -0,29% | 298.392,00 |
| 14.12.2023 | 1,76 | 1,82 | 1,73 | 1,75 | 0,57% | 407.885,00 |
| 13.12.2023 | 1,62 | 1,77 | 1,61 | 1,74 | 6,10% | 339.663,00 |
| 12.12.2023 | 1,72 | 1,72 | 1,63 | 1,64 | -4,65% | 297.226,00 |
| 11.12.2023 | 1,78 | 1,80 | 1,69 | 1,72 | -2,27% | 184.192,00 |
| 08.12.2023 | 1,67 | 1,84 | 1,67 | 1,76 | 6,67% | 529.249,00 |
| 07.12.2023 | 1,68 | 1,73 | 1,61 | 1,65 | -1,20% | 405.469,00 |
| 06.12.2023 | 1,74 | 1,81 | 1,67 | 1,67 | -6,18% | 214.037,00 |
| 05.12.2023 | 1,76 | 1,80 | 1,66 | 1,78 | 0,00% | 264.789,00 |
| 04.12.2023 | 1,81 | 1,84 | 1,76 | 1,78 | -3,26% | 264.209,00 |