13,890$
0,51%
Echtzeit-Aktienkurs Rocket Companies
Bid:
Ask:
Aktienkurse zur Rocket Companies Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 13,91 | 14,01 | 13,70 | 13,90 | 0,58% | 1.449.291,00 |
30.05.2024 | 13,88 | 14,11 | 13,70 | 13,82 | 1,84% | 1.756.846,00 |
29.05.2024 | 13,61 | 13,76 | 13,50 | 13,57 | -2,51% | 1.404.693,00 |
28.05.2024 | 14,00 | 14,19 | 13,72 | 13,92 | 0,58% | 1.469.595,00 |
24.05.2024 | 13,71 | 14,00 | 13,70 | 13,84 | 1,76% | 1.098.384,00 |
23.05.2024 | 14,15 | 14,16 | 13,57 | 13,60 | -3,34% | 1.919.613,00 |
22.05.2024 | 14,34 | 14,62 | 14,05 | 14,07 | -3,23% | 1.821.989,00 |
21.05.2024 | 14,50 | 14,58 | 14,20 | 14,54 | -0,75% | 2.878.084,00 |
20.05.2024 | 14,00 | 14,82 | 14,00 | 14,65 | 3,75% | 3.131.133,00 |
17.05.2024 | 13,81 | 14,25 | 13,71 | 14,12 | 1,73% | 1.963.662,00 |
16.05.2024 | 14,29 | 14,33 | 13,82 | 13,88 | -3,61% | 2.495.227,00 |
15.05.2024 | 15,04 | 15,10 | 14,28 | 14,40 | -1,37% | 2.805.792,00 |
14.05.2024 | 14,63 | 15,60 | 14,48 | 14,60 | 1,25% | 5.460.151,00 |
13.05.2024 | 13,90 | 14,51 | 13,79 | 14,42 | 5,49% | 3.542.324,00 |
10.05.2024 | 14,08 | 14,11 | 13,48 | 13,67 | -2,98% | 1.402.923,00 |
09.05.2024 | 13,98 | 14,24 | 13,86 | 14,09 | 1,51% | 2.329.476,00 |
08.05.2024 | 13,68 | 13,93 | 13,49 | 13,88 | -0,72% | 6.721.969,00 |
07.05.2024 | 14,00 | 14,47 | 13,93 | 13,98 | 1,23% | 2.950.034,00 |
06.05.2024 | 13,49 | 13,86 | 13,42 | 13,81 | 3,83% | 2.778.946,00 |
03.05.2024 | 13,26 | 13,94 | 12,68 | 13,30 | 4,48% | 3.508.350,00 |
02.05.2024 | 12,69 | 12,78 | 12,24 | 12,73 | 2,99% | 2.490.905,00 |
01.05.2024 | 12,26 | 13,00 | 12,07 | 12,36 | 0,65% | 2.077.699,00 |
30.04.2024 | 12,18 | 12,40 | 12,11 | 12,28 | -1,05% | 1.303.251,00 |
29.04.2024 | 12,50 | 12,60 | 12,31 | 12,41 | 0,49% | 1.653.044,00 |
26.04.2024 | 12,29 | 12,69 | 12,16 | 12,35 | 1,23% | 1.530.759,00 |
25.04.2024 | 12,27 | 12,33 | 11,78 | 12,20 | -2,79% | 2.383.419,00 |
24.04.2024 | 12,59 | 12,76 | 12,42 | 12,55 | -0,63% | 1.675.995,00 |
23.04.2024 | 11,89 | 12,73 | 11,88 | 12,63 | 5,51% | 1.956.005,00 |
22.04.2024 | 11,78 | 11,98 | 11,57 | 11,97 | 2,48% | 1.551.801,00 |
19.04.2024 | 11,48 | 11,70 | 11,40 | 11,68 | 1,30% | 1.853.738,00 |
18.04.2024 | 11,48 | 11,90 | 11,43 | 11,53 | 1,32% | 1.643.159,00 |
17.04.2024 | 11,52 | 11,59 | 11,37 | 11,38 | -0,52% | 1.408.837,00 |
16.04.2024 | 11,56 | 11,65 | 11,32 | 11,44 | -1,97% | 2.117.489,00 |
15.04.2024 | 12,31 | 12,33 | 11,63 | 11,67 | -4,73% | 2.749.763,00 |
12.04.2024 | 12,26 | 12,32 | 12,07 | 12,25 | -1,13% | 1.733.452,00 |
11.04.2024 | 12,35 | 12,73 | 12,17 | 12,39 | 0,73% | 2.241.823,00 |
10.04.2024 | 13,39 | 13,40 | 12,10 | 12,30 | -12,83% | 5.918.547,00 |
09.04.2024 | 13,95 | 14,25 | 13,71 | 14,11 | 1,95% | 2.920.442,00 |
08.04.2024 | 13,06 | 13,86 | 12,96 | 13,84 | 6,87% | 2.586.083,00 |
05.04.2024 | 13,00 | 13,15 | 12,84 | 12,95 | -0,92% | 2.138.744,00 |
04.04.2024 | 13,50 | 13,60 | 13,05 | 13,07 | -1,28% | 2.161.669,00 |
03.04.2024 | 13,05 | 13,35 | 12,80 | 13,24 | 0,53% | 3.360.376,00 |
02.04.2024 | 13,65 | 13,68 | 13,07 | 13,17 | -4,98% | 3.292.173,00 |
01.04.2024 | 14,57 | 14,57 | 13,85 | 13,86 | -4,74% | 2.281.923,00 |
28.03.2024 | 14,60 | 15,01 | 14,45 | 14,55 | -0,14% | 2.641.910,00 |
27.03.2024 | 13,96 | 14,57 | 13,86 | 14,57 | 5,89% | 2.127.757,00 |
26.03.2024 | 14,21 | 14,25 | 13,75 | 13,76 | -1,85% | 1.644.766,00 |
25.03.2024 | 14,15 | 14,46 | 13,97 | 14,02 | -0,78% | 1.572.971,00 |
22.03.2024 | 14,17 | 14,29 | 13,86 | 14,13 | -0,14% | 1.735.691,00 |
21.03.2024 | 13,77 | 14,47 | 13,67 | 14,15 | 4,81% | 4.812.403,00 |
20.03.2024 | 12,60 | 13,57 | 12,50 | 13,50 | 6,38% | 3.936.955,00 |
19.03.2024 | 12,11 | 12,72 | 12,02 | 12,69 | 3,51% | 2.629.892,00 |
18.03.2024 | 12,40 | 12,68 | 12,22 | 12,26 | -0,41% | 3.006.464,00 |
15.03.2024 | 12,19 | 12,40 | 12,15 | 12,31 | 0,00% | 3.339.761,00 |
14.03.2024 | 12,52 | 12,68 | 12,13 | 12,31 | -1,44% | 2.926.127,00 |
13.03.2024 | 12,26 | 12,80 | 12,20 | 12,49 | 1,63% | 1.779.330,00 |
12.03.2024 | 12,31 | 12,48 | 12,13 | 12,29 | -0,41% | 1.808.489,00 |
11.03.2024 | 12,77 | 13,18 | 12,25 | 12,34 | -2,99% | 2.858.420,00 |
08.03.2024 | 12,79 | 13,11 | 12,63 | 12,72 | 0,63% | 1.966.068,00 |
07.03.2024 | 12,73 | 13,08 | 12,51 | 12,64 | 0,40% | 1.880.500,00 |
06.03.2024 | 12,45 | 12,96 | 12,31 | 12,59 | 2,44% | 2.025.172,00 |
05.03.2024 | 12,55 | 12,55 | 12,20 | 12,29 | -2,85% | 1.627.240,00 |
04.03.2024 | 12,85 | 12,97 | 12,65 | 12,65 | -1,71% | 1.646.110,00 |
01.03.2024 | 12,48 | 12,88 | 12,22 | 12,87 | 2,47% | 2.185.824,00 |
29.02.2024 | 12,21 | 12,68 | 12,21 | 12,56 | 4,58% | 2.576.277,00 |
28.02.2024 | 11,90 | 12,28 | 11,82 | 12,01 | 0,50% | 3.483.625,00 |
27.02.2024 | 11,62 | 12,07 | 11,57 | 11,95 | 4,18% | 3.252.826,00 |
26.02.2024 | 11,62 | 11,82 | 11,24 | 11,47 | -0,78% | 2.765.120,00 |
23.02.2024 | 11,75 | 12,35 | 11,25 | 11,56 | 5,28% | 6.665.595,00 |
22.02.2024 | 11,19 | 11,20 | 10,91 | 10,98 | -0,18% | 3.075.912,00 |
21.02.2024 | 11,05 | 11,08 | 10,87 | 11,00 | -1,35% | 1.521.761,00 |
20.02.2024 | 11,14 | 11,27 | 11,04 | 11,15 | -1,93% | 1.286.012,00 |
16.02.2024 | 11,41 | 11,55 | 11,30 | 11,37 | -2,82% | 1.568.641,00 |
15.02.2024 | 11,64 | 11,85 | 11,54 | 11,70 | 2,09% | 1.880.798,00 |
14.02.2024 | 11,43 | 11,53 | 11,29 | 11,46 | 1,96% | 1.344.373,00 |
13.02.2024 | 11,35 | 11,50 | 10,89 | 11,24 | -7,11% | 3.105.272,00 |
12.02.2024 | 11,56 | 12,29 | 11,54 | 12,10 | 4,76% | 2.970.781,00 |
09.02.2024 | 11,52 | 11,60 | 11,27 | 11,55 | 0,61% | 2.289.946,00 |
08.02.2024 | 11,49 | 11,60 | 11,35 | 11,48 | -0,17% | 1.196.245,00 |
07.02.2024 | 11,69 | 11,69 | 11,34 | 11,50 | -1,46% | 1.997.764,00 |
06.02.2024 | 11,53 | 11,98 | 11,53 | 11,67 | 1,13% | 2.175.934,00 |
05.02.2024 | 12,24 | 12,24 | 11,41 | 11,54 | -7,75% | 3.026.318,00 |
02.02.2024 | 12,37 | 12,60 | 12,16 | 12,51 | -1,34% | 1.877.369,00 |
01.02.2024 | 12,43 | 12,75 | 12,04 | 12,68 | 3,01% | 1.761.313,00 |
31.01.2024 | 12,53 | 12,99 | 12,29 | 12,31 | -2,84% | 2.119.830,00 |
30.01.2024 | 12,74 | 12,89 | 12,66 | 12,67 | -1,02% | 1.610.779,00 |
29.01.2024 | 12,30 | 12,81 | 12,29 | 12,80 | 4,58% | 1.838.520,00 |
26.01.2024 | 12,13 | 12,46 | 12,13 | 12,24 | 0,91% | 1.297.324,00 |
25.01.2024 | 12,21 | 12,23 | 12,01 | 12,13 | 1,08% | 1.247.162,00 |
24.01.2024 | 12,59 | 12,69 | 11,99 | 12,00 | -2,91% | 3.638.364,00 |
23.01.2024 | 12,51 | 12,64 | 12,31 | 12,36 | -1,04% | 1.702.253,00 |
22.01.2024 | 12,37 | 12,99 | 12,24 | 12,49 | 2,21% | 2.764.839,00 |
19.01.2024 | 11,59 | 12,23 | 11,45 | 12,22 | 5,53% | 3.119.932,00 |
18.01.2024 | 11,64 | 11,70 | 11,31 | 11,58 | 0,87% | 3.111.751,00 |
17.01.2024 | 11,69 | 11,76 | 11,30 | 11,48 | -4,09% | 2.687.457,00 |
16.01.2024 | 11,79 | 12,16 | 11,75 | 11,97 | -2,52% | 2.458.973,00 |
12.01.2024 | 12,56 | 12,65 | 12,19 | 12,28 | -1,44% | 1.772.375,00 |
11.01.2024 | 12,62 | 12,66 | 12,12 | 12,46 | -1,81% | 1.912.610,00 |
10.01.2024 | 12,77 | 12,89 | 12,44 | 12,69 | -1,01% | 1.695.560,00 |
09.01.2024 | 12,75 | 12,99 | 12,70 | 12,82 | -1,16% | 1.799.659,00 |