11,150€
-0,45%
Echtzeit-Aktienkurs Rocky Brands
Bid:
Ask:
Aktienkurse zur Rocky Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2025 | 11,25 | 11,45 | 11,05 | 11,15 | -0,45% | - |
| 14.04.2025 | 11,60 | 12,45 | 11,05 | 11,20 | -3,03% | - |
| 11.04.2025 | 11,90 | 12,00 | 11,20 | 11,55 | -3,35% | - |
| 10.04.2025 | 13,50 | 13,50 | 11,70 | 11,95 | -10,82% | - |
| 09.04.2025 | 12,30 | 14,00 | 11,80 | 13,40 | 9,39% | - |
| 08.04.2025 | 13,50 | 13,95 | 11,85 | 12,25 | -8,92% | - |
| 07.04.2025 | 14,45 | 14,90 | 13,40 | 13,45 | -6,92% | - |
| 04.04.2025 | 14,40 | 14,80 | 13,55 | 14,45 | -0,34% | - |
| 03.04.2025 | 16,75 | 16,75 | 13,80 | 14,50 | -13,69% | - |
| 02.04.2025 | 16,25 | 16,90 | 16,05 | 16,80 | 2,75% | - |
| 01.04.2025 | 16,05 | 16,50 | 15,95 | 16,35 | 1,55% | - |
| 31.03.2025 | 16,25 | 16,60 | 15,90 | 16,10 | -1,23% | - |
| 28.03.2025 | 16,55 | 16,60 | 15,95 | 16,30 | -1,21% | - |
| 27.03.2025 | 16,65 | 16,85 | 16,35 | 16,50 | -0,90% | - |
| 26.03.2025 | 16,65 | 17,05 | 16,25 | 16,65 | 0,00% | - |
| 25.03.2025 | 17,10 | 17,25 | 16,55 | 16,65 | -2,92% | - |
| 24.03.2025 | 16,40 | 17,25 | 16,40 | 17,15 | 3,63% | - |
| 21.03.2025 | 16,70 | 17,15 | 16,50 | 16,55 | -0,90% | - |
| 20.03.2025 | 17,00 | 17,30 | 16,65 | 16,70 | -2,05% | - |
| 19.03.2025 | 16,55 | 17,20 | 16,55 | 17,05 | 3,02% | - |
| 18.03.2025 | 16,90 | 17,35 | 16,45 | 16,55 | -2,07% | - |
| 17.03.2025 | 16,90 | 17,60 | 16,80 | 16,90 | -0,59% | - |
| 14.03.2025 | 16,90 | 17,45 | 16,90 | 17,00 | 0,59% | - |
| 13.03.2025 | 17,40 | 17,70 | 16,80 | 16,90 | -2,87% | - |
| 12.03.2025 | 17,30 | 17,60 | 17,05 | 17,40 | 0,00% | - |
| 11.03.2025 | 17,65 | 17,65 | 17,00 | 17,40 | -0,85% | - |
| 10.03.2025 | 18,15 | 18,25 | 17,50 | 17,55 | -3,57% | - |
| 07.03.2025 | 17,80 | 18,25 | 17,40 | 18,20 | 1,96% | - |
| 06.03.2025 | 17,25 | 18,00 | 16,95 | 17,85 | 2,88% | - |
| 05.03.2025 | 17,35 | 18,15 | 16,90 | 17,35 | -1,14% | - |
| 04.03.2025 | 18,10 | 18,25 | 17,55 | 17,55 | -3,04% | - |
| 03.03.2025 | 19,40 | 19,45 | 17,95 | 18,10 | -7,42% | - |
| 28.02.2025 | 19,30 | 19,55 | 18,90 | 19,55 | 2,36% | - |
| 27.02.2025 | 20,05 | 21,35 | 18,95 | 19,10 | -4,74% | - |
| 26.02.2025 | 22,40 | 23,00 | 19,90 | 20,05 | -10,89% | - |
| 25.02.2025 | 22,20 | 22,90 | 22,00 | 22,50 | 0,90% | - |
| 24.02.2025 | 22,00 | 22,60 | 22,00 | 22,30 | 0,90% | - |
| 21.02.2025 | 22,80 | 23,10 | 22,10 | 22,10 | -3,49% | - |
| 20.02.2025 | 22,60 | 23,00 | 22,50 | 22,90 | 0,88% | - |
| 19.02.2025 | 23,00 | 23,00 | 22,60 | 22,70 | -1,73% | - |
| 18.02.2025 | 22,80 | 23,20 | 22,70 | 23,10 | 1,32% | - |
| 17.02.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 0,44% | - |
| 14.02.2025 | 22,90 | 23,20 | 22,70 | 22,70 | -0,87% | - |
| 13.02.2025 | 23,00 | 23,20 | 22,50 | 22,90 | 0,88% | - |
| 12.02.2025 | 22,80 | 23,10 | 22,70 | 22,70 | -1,73% | - |
| 11.02.2025 | 22,70 | 23,20 | 22,50 | 23,10 | 1,76% | - |
| 10.02.2025 | 22,80 | 23,30 | 22,30 | 22,70 | -0,87% | - |
| 07.02.2025 | 23,20 | 23,40 | 22,70 | 22,90 | -1,72% | - |
| 06.02.2025 | 22,80 | 24,40 | 22,60 | 23,30 | 1,75% | - |
| 05.02.2025 | 24,40 | 24,40 | 22,70 | 22,90 | -6,53% | - |
| 04.02.2025 | 24,10 | 24,80 | 24,10 | 24,50 | 0,82% | - |
| 03.02.2025 | 23,90 | 25,00 | 23,90 | 24,30 | 0,00% | - |
| 31.01.2025 | 24,50 | 25,00 | 24,10 | 24,30 | -1,62% | - |
| 30.01.2025 | 24,60 | 25,20 | 24,40 | 24,70 | 0,00% | - |
| 29.01.2025 | 24,80 | 25,10 | 24,40 | 24,70 | 0,00% | - |
| 28.01.2025 | 24,40 | 24,90 | 24,40 | 24,70 | 0,82% | - |
| 27.01.2025 | 24,40 | 24,90 | 24,00 | 24,50 | 0,82% | - |
| 24.01.2025 | 24,60 | 24,60 | 24,00 | 24,30 | -0,82% | - |
| 23.01.2025 | 24,00 | 24,80 | 23,50 | 24,50 | 2,08% | - |
| 22.01.2025 | 23,50 | 24,20 | 23,40 | 24,00 | 2,13% | - |
| 21.01.2025 | 23,40 | 23,70 | 23,00 | 23,50 | 0,86% | - |
| 20.01.2025 | 23,40 | 23,50 | 23,20 | 23,30 | -1,27% | - |
| 17.01.2025 | 23,00 | 23,70 | 22,80 | 23,60 | 2,16% | - |
| 16.01.2025 | 22,80 | 23,20 | 22,30 | 23,10 | 1,76% | - |
| 15.01.2025 | 21,60 | 22,80 | 21,60 | 22,70 | 4,61% | - |
| 14.01.2025 | 22,20 | 22,60 | 21,50 | 21,70 | -2,25% | - |
| 13.01.2025 | 21,70 | 22,20 | 21,70 | 22,20 | 1,83% | - |
| 10.01.2025 | 21,90 | 21,90 | 21,20 | 21,80 | -0,46% | - |
| 09.01.2025 | 21,90 | 22,10 | 21,80 | 21,90 | 0,46% | - |
| 08.01.2025 | 21,80 | 22,00 | 21,00 | 21,80 | -0,46% | - |
| 07.01.2025 | 22,00 | 22,50 | 21,70 | 21,90 | -0,90% | - |
| 06.01.2025 | 22,30 | 22,50 | 22,10 | 22,10 | -0,90% | - |
| 03.01.2025 | 22,00 | 22,40 | 21,50 | 22,30 | 1,83% | - |
| 02.01.2025 | 21,60 | 22,60 | 21,60 | 21,90 | 2,34% | - |
| 30.12.2024 | 21,60 | 21,70 | 21,40 | 21,40 | -0,47% | - |
| 27.12.2024 | 21,80 | 22,50 | 21,30 | 21,50 | -0,92% | - |
| 23.12.2024 | 21,40 | 22,30 | 21,40 | 21,70 | -0,46% | - |
| 20.12.2024 | 21,60 | 22,20 | 21,20 | 21,80 | 0,93% | - |
| 19.12.2024 | 21,90 | 23,00 | 21,40 | 21,60 | -1,37% | - |
| 18.12.2024 | 22,20 | 23,00 | 21,70 | 21,90 | -2,23% | - |
| 17.12.2024 | 22,80 | 23,30 | 21,90 | 22,40 | -1,75% | - |
| 16.12.2024 | 22,80 | 23,20 | 22,60 | 22,80 | 0,00% | - |
| 13.12.2024 | 22,00 | 23,00 | 21,80 | 22,80 | 3,17% | - |
| 12.12.2024 | 22,10 | 22,60 | 21,70 | 22,10 | 0,00% | - |
| 11.12.2024 | 21,20 | 22,30 | 21,10 | 22,10 | 4,25% | - |
| 10.12.2024 | 21,40 | 21,90 | 20,90 | 21,20 | -0,47% | - |
| 09.12.2024 | 20,60 | 21,70 | 20,40 | 21,30 | 3,90% | - |
| 06.12.2024 | 20,60 | 21,00 | 20,40 | 20,50 | -0,49% | - |
| 05.12.2024 | 21,30 | 21,40 | 20,30 | 20,60 | -3,29% | - |
| 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% | - |