21,300€
Echtzeit-Aktienkurs Rocky Brands
Bid:
Ask:
Aktienkurse zur Rocky Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 21,40 | 21,60 | 20,80 | 21,30 | 0,00% | - |
| 03.12.2024 | 21,10 | 21,30 | 20,60 | 21,30 | -0,93% | - |
| 02.12.2024 | 20,50 | 21,60 | 20,30 | 21,50 | 4,88% | - |
| 29.11.2024 | 20,70 | 21,20 | 20,50 | 20,50 | -0,97% | - |
| 28.11.2024 | 20,60 | 20,90 | 20,60 | 20,70 | -0,48% | - |
| 27.11.2024 | 20,70 | 21,20 | 20,20 | 20,80 | -0,48% | - |
| 26.11.2024 | 21,60 | 21,70 | 20,50 | 20,90 | -3,24% | - |
| 25.11.2024 | 20,80 | 21,80 | 20,70 | 21,60 | 3,35% | - |
| 22.11.2024 | 19,85 | 21,20 | 19,85 | 20,90 | 5,03% | - |
| 21.11.2024 | 19,85 | 20,10 | 19,55 | 19,90 | 0,51% | - |
| 20.11.2024 | 19,50 | 20,25 | 19,50 | 19,80 | 0,00% | - |
| 19.11.2024 | 19,55 | 19,90 | 19,10 | 19,80 | 1,28% | - |
| 18.11.2024 | 19,85 | 20,35 | 19,50 | 19,55 | -2,25% | - |
| 15.11.2024 | 20,05 | 20,40 | 19,65 | 20,00 | -0,50% | - |
| 14.11.2024 | 20,40 | 21,00 | 19,70 | 20,10 | -1,47% | - |
| 13.11.2024 | 20,40 | 21,00 | 20,15 | 20,40 | -0,97% | - |
| 12.11.2024 | 20,80 | 21,20 | 20,30 | 20,60 | -0,96% | - |
| 11.11.2024 | 20,10 | 20,90 | 19,85 | 20,80 | 3,48% | - |
| 08.11.2024 | 20,30 | 20,50 | 19,55 | 20,10 | -0,99% | - |
| 07.11.2024 | 19,25 | 20,90 | 19,20 | 20,30 | 4,91% | - |
| 06.11.2024 | 19,10 | 19,85 | 19,05 | 19,35 | 3,75% | 80,00 |
| 05.11.2024 | 19,10 | 19,65 | 18,55 | 18,65 | -2,36% | - |
| 04.11.2024 | 18,80 | 19,15 | 18,00 | 19,10 | 0,79% | - |
| 01.11.2024 | 18,70 | 19,65 | 18,35 | 18,95 | -0,26% | - |
| 31.10.2024 | 22,10 | 22,30 | 18,65 | 19,00 | -14,80% | - |
| 30.10.2024 | 25,70 | 26,00 | 22,30 | 22,30 | -13,23% | - |
| 29.10.2024 | 25,50 | 25,90 | 25,20 | 25,70 | 0,78% | - |
| 28.10.2024 | 25,30 | 26,20 | 25,30 | 25,50 | 0,79% | - |
| 25.10.2024 | 24,90 | 26,60 | 24,80 | 25,30 | 1,61% | - |
| 24.10.2024 | 25,30 | 25,40 | 24,80 | 24,90 | -1,58% | - |
| 23.10.2024 | 25,70 | 25,80 | 24,80 | 25,30 | -0,78% | - |
| 22.10.2024 | 25,90 | 26,30 | 25,20 | 25,50 | -1,54% | - |
| 21.10.2024 | 27,40 | 27,50 | 25,70 | 25,90 | -5,82% | - |
| 18.10.2024 | 27,80 | 28,00 | 27,30 | 27,50 | -1,08% | - |
| 17.10.2024 | 27,70 | 28,40 | 27,40 | 27,80 | 0,36% | - |
| 16.10.2024 | 27,10 | 28,10 | 26,80 | 27,70 | 2,21% | - |
| 15.10.2024 | 26,90 | 27,90 | 26,60 | 27,10 | 0,74% | - |
| 14.10.2024 | 27,40 | 28,60 | 26,70 | 26,90 | -1,47% | - |
| 11.10.2024 | 26,90 | 27,50 | 26,60 | 27,30 | 1,49% | - |
| 10.10.2024 | 27,10 | 27,60 | 26,60 | 26,90 | -1,47% | - |
| 09.10.2024 | 27,30 | 27,80 | 27,00 | 27,30 | -0,36% | - |
| 08.10.2024 | 27,70 | 27,90 | 27,30 | 27,40 | -1,08% | - |
| 07.10.2024 | 28,00 | 28,50 | 27,40 | 27,70 | -1,42% | - |
| 04.10.2024 | 27,00 | 28,60 | 27,00 | 28,10 | 3,69% | - |
| 03.10.2024 | 28,30 | 28,40 | 26,80 | 27,10 | -4,24% | - |
| 02.10.2024 | 28,00 | 28,60 | 27,60 | 28,30 | 1,07% | - |
| 01.10.2024 | 28,60 | 29,10 | 27,90 | 28,00 | -2,10% | - |
| 30.09.2024 | 28,50 | 28,70 | 28,10 | 28,60 | 0,35% | - |
| 27.09.2024 | 27,80 | 28,50 | 27,70 | 28,50 | 3,26% | - |
| 26.09.2024 | 27,50 | 28,20 | 27,20 | 27,60 | 0,36% | - |
| 25.09.2024 | 26,30 | 27,70 | 26,10 | 27,50 | 4,56% | - |
| 24.09.2024 | 27,30 | 27,40 | 26,00 | 26,30 | -3,66% | - |
| 23.09.2024 | 27,30 | 27,80 | 27,00 | 27,30 | -0,73% | - |
| 20.09.2024 | 28,40 | 28,50 | 27,30 | 27,50 | -2,83% | - |
| 19.09.2024 | 28,40 | 29,00 | 28,00 | 28,30 | -0,35% | - |
| 18.09.2024 | 28,60 | 29,00 | 27,80 | 28,40 | -0,70% | - |
| 17.09.2024 | 28,90 | 29,90 | 28,30 | 28,60 | -1,38% | - |
| 16.09.2024 | 28,40 | 29,30 | 28,10 | 29,00 | 1,75% | 33,00 |
| 13.09.2024 | 27,30 | 28,60 | 27,30 | 28,50 | 4,40% | - |
| 12.09.2024 | 27,50 | 28,30 | 26,90 | 27,30 | -0,73% | - |
| 11.09.2024 | 27,30 | 27,80 | 26,60 | 27,50 | 0,36% | - |
| 10.09.2024 | 27,10 | 27,50 | 26,60 | 27,40 | 0,37% | - |
| 09.09.2024 | 26,90 | 27,80 | 26,90 | 27,30 | 1,49% | - |
| 06.09.2024 | 27,90 | 28,00 | 26,80 | 26,90 | -2,89% | - |
| 05.09.2024 | 27,00 | 28,00 | 26,70 | 27,70 | 2,21% | - |
| 04.09.2024 | 27,50 | 27,80 | 26,80 | 27,10 | -1,45% | - |
| 03.09.2024 | 29,20 | 29,70 | 27,30 | 27,50 | -5,82% | - |
| 02.09.2024 | 29,20 | 29,20 | 29,10 | 29,20 | 0,00% | - |
| 30.08.2024 | 28,40 | 29,60 | 28,00 | 29,20 | 2,82% | - |
| 29.08.2024 | 28,10 | 28,90 | 27,70 | 28,40 | 1,43% | - |
| 28.08.2024 | 28,60 | 28,90 | 27,50 | 28,00 | -1,41% | - |
| 27.08.2024 | 28,10 | 28,50 | 27,70 | 28,40 | 1,07% | - |
| 26.08.2024 | 28,40 | 28,80 | 28,10 | 28,10 | -1,40% | - |
| 23.08.2024 | 26,40 | 28,60 | 26,30 | 28,50 | 8,37% | - |
| 22.08.2024 | 26,40 | 26,80 | 25,90 | 26,30 | -0,38% | - |
| 21.08.2024 | 25,90 | 26,60 | 25,70 | 26,40 | 1,54% | - |
| 20.08.2024 | 26,70 | 26,90 | 25,60 | 26,00 | -2,99% | - |
| 19.08.2024 | 26,60 | 27,10 | 26,00 | 26,80 | 1,13% | - |
| 16.08.2024 | 25,90 | 26,70 | 25,50 | 26,50 | 2,32% | - |
| 15.08.2024 | 24,70 | 26,40 | 24,50 | 25,90 | 5,28% | - |
| 14.08.2024 | 25,50 | 25,70 | 24,60 | 24,60 | -3,53% | - |
| 13.08.2024 | 24,30 | 25,50 | 24,20 | 25,50 | 4,08% | - |