5,090$
-1,36%
Echtzeit-Aktienkurs RumbleON Inc.
Bid:
Ask:
Aktienkurse zur RumbleON Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 5,21 | 5,27 | 5,09 | 5,09 | -1,36% | 14.377,00 |
| 25.11.2025 | 5,35 | 5,35 | 5,15 | 5,16 | -1,43% | 8.397,00 |
| 24.11.2025 | 5,43 | 5,43 | 5,23 | 5,24 | 0,10% | 4.115,00 |
| 21.11.2025 | 5,36 | 5,40 | 5,23 | 5,23 | -2,06% | 6.959,00 |
| 20.11.2025 | 5,40 | 5,48 | 5,33 | 5,34 | 2,10% | 5.033,00 |
| 19.11.2025 | 5,23 | 5,28 | 5,11 | 5,23 | -0,57% | 4.391,00 |
| 18.11.2025 | 5,26 | 5,30 | 5,25 | 5,26 | -0,66% | 5.157,00 |
| 17.11.2025 | 5,04 | 5,34 | 5,04 | 5,30 | -0,47% | 10.667,00 |
| 14.11.2025 | 5,40 | 5,46 | 5,18 | 5,32 | -4,09% | 20.476,00 |
| 13.11.2025 | 5,30 | 5,55 | 5,30 | 5,55 | 4,27% | 12.534,00 |
| 12.11.2025 | 5,28 | 5,64 | 5,28 | 5,32 | 5,98% | 21.159,00 |
| 11.11.2025 | 4,92 | 5,09 | 4,92 | 5,02 | 2,76% | 18.251,00 |
| 10.11.2025 | 4,70 | 4,96 | 4,70 | 4,89 | 12,04% | 12.678,00 |
| 07.11.2025 | 4,19 | 4,36 | 4,16 | 4,36 | 6,34% | 17.543,00 |
| 06.11.2025 | 3,99 | 4,21 | 3,93 | 4,10 | -0,97% | 8.904,00 |
| 05.11.2025 | 3,98 | 4,45 | 3,95 | 4,14 | 25,45% | 14.537,00 |
| 04.11.2025 | 3,53 | 3,53 | 3,28 | 3,30 | 1,54% | 5.583,00 |
| 03.11.2025 | 3,37 | 3,37 | 3,25 | 3,25 | -5,25% | 3.111,00 |
| 31.10.2025 | 3,64 | 3,64 | 3,43 | 3,43 | 0,88% | 2.667,00 |
| 30.10.2025 | 3,45 | 3,46 | 3,40 | 3,40 | -0,29% | 475,00 |
| 29.10.2025 | 3,65 | 3,65 | 3,41 | 3,41 | -7,08% | 3.953,00 |
| 28.10.2025 | 3,57 | 3,80 | 3,57 | 3,67 | 1,94% | 2.613,00 |
| 27.10.2025 | 3,69 | 3,84 | 3,60 | 3,60 | 2,27% | 5.667,00 |
| 24.10.2025 | 3,65 | 3,69 | 3,52 | 3,52 | 0,00% | 4.991,00 |
| 23.10.2025 | 3,56 | 3,61 | 3,51 | 3,52 | 1,73% | 5.741,00 |
| 22.10.2025 | 3,54 | 3,57 | 3,41 | 3,46 | -1,42% | 3.965,00 |
| 21.10.2025 | 3,55 | 3,61 | 3,51 | 3,51 | 6,36% | 2.405,00 |
| 17.10.2025 | 3,58 | 3,58 | 3,30 | 3,30 | -8,08% | 11.279,00 |
| 16.10.2025 | 3,72 | 3,72 | 3,55 | 3,59 | -4,27% | 6.382,00 |
| 15.10.2025 | 3,80 | 3,80 | 3,66 | 3,75 | 2,46% | 706,00 |
| 14.10.2025 | 3,70 | 3,86 | 3,66 | 3,66 | 3,10% | 9.005,00 |
| 13.10.2025 | 3,69 | 3,72 | 3,55 | 3,55 | 3,50% | 26.341,00 |
| 10.10.2025 | 3,62 | 3,62 | 3,38 | 3,43 | -2,83% | 7.916,00 |
| 09.10.2025 | 3,66 | 3,78 | 3,50 | 3,53 | 0,57% | 3.470,00 |
| 08.10.2025 | 3,72 | 3,72 | 3,50 | 3,51 | -6,90% | 13.687,00 |
| 07.10.2025 | 4,18 | 4,21 | 3,71 | 3,77 | -9,38% | 11.580,00 |
| 06.10.2025 | 4,40 | 4,40 | 4,08 | 4,16 | -3,48% | 3.746,00 |
| 03.10.2025 | 4,56 | 4,56 | 4,31 | 4,31 | -4,22% | 2.358,00 |
| 02.10.2025 | 4,44 | 4,50 | 4,42 | 4,50 | 2,97% | 2.449,00 |
| 01.10.2025 | 4,33 | 4,43 | 4,29 | 4,37 | 0,23% | 2.434,00 |
| 30.09.2025 | 4,51 | 4,51 | 4,36 | 4,36 | -3,54% | 944,00 |
| 29.09.2025 | 4,44 | 4,53 | 4,44 | 4,52 | 2,03% | 976,00 |
| 26.09.2025 | 4,54 | 4,62 | 4,43 | 4,43 | -4,53% | 4.432,00 |
| 25.09.2025 | 4,60 | 4,64 | 4,57 | 4,64 | 0,22% | 3.121,00 |
| 24.09.2025 | 4,63 | 4,69 | 4,53 | 4,63 | 0,65% | 5.117,00 |
| 23.09.2025 | 4,39 | 4,60 | 4,38 | 4,60 | 4,78% | 8.931,00 |
| 22.09.2025 | 4,55 | 4,60 | 4,08 | 4,39 | -2,01% | 7.291,00 |
| 19.09.2025 | 4,53 | 4,59 | 4,45 | 4,48 | 0,07% | 6.581,00 |
| 18.09.2025 | 4,41 | 4,53 | 4,40 | 4,48 | 2,92% | 11.882,00 |
| 17.09.2025 | 4,24 | 4,36 | 4,23 | 4,35 | 4,82% | 6.476,00 |
| 16.09.2025 | 4,13 | 4,23 | 4,13 | 4,15 | -0,95% | 4.246,00 |
| 15.09.2025 | 4,20 | 4,21 | 4,17 | 4,19 | 1,70% | 3.824,00 |
| 12.09.2025 | 4,11 | 4,19 | 4,03 | 4,12 | -5,29% | 6.091,00 |
| 11.09.2025 | 4,21 | 4,35 | 4,21 | 4,35 | 8,75% | 15.145,00 |
| 10.09.2025 | 3,92 | 4,00 | 3,92 | 4,00 | 3,09% | 1.610,00 |
| 09.09.2025 | 3,80 | 4,07 | 3,70 | 3,88 | 1,57% | 5.577,00 |
| 08.09.2025 | 3,85 | 3,86 | 3,82 | 3,82 | -3,29% | 5.087,00 |
| 05.09.2025 | 3,83 | 4,05 | 3,76 | 3,95 | 3,13% | 20.698,00 |
| 04.09.2025 | 3,77 | 3,83 | 3,72 | 3,83 | 4,93% | 3.227,00 |
| 03.09.2025 | 3,69 | 3,70 | 3,49 | 3,65 | -1,08% | 7.074,00 |
| 02.09.2025 | 3,60 | 3,75 | 3,60 | 3,69 | -5,14% | 18.140,00 |
| 29.08.2025 | 3,53 | 3,89 | 3,51 | 3,89 | 10,20% | 28.310,00 |
| 28.08.2025 | 3,31 | 3,53 | 3,31 | 3,53 | 3,22% | 18.667,00 |
| 27.08.2025 | 3,57 | 3,72 | 3,42 | 3,42 | -1,30% | 18.873,00 |
| 26.08.2025 | 3,56 | 3,56 | 3,31 | 3,47 | -0,14% | 20.726,00 |
| 25.08.2025 | 3,70 | 3,78 | 3,43 | 3,47 | -9,40% | 9.136,00 |
| 22.08.2025 | 3,37 | 3,83 | 3,36 | 3,83 | 12,32% | 111.098,00 |
| 21.08.2025 | 3,28 | 3,41 | 3,25 | 3,41 | 4,70% | 24.095,00 |
| 20.08.2025 | 3,10 | 3,26 | 3,10 | 3,26 | 3,40% | 17.617,00 |
| 19.08.2025 | 3,18 | 3,31 | 3,12 | 3,15 | -4,55% | 22.262,00 |
| 18.08.2025 | 3,02 | 3,30 | 3,02 | 3,30 | 9,63% | 34.051,00 |
| 15.08.2025 | 3,00 | 3,21 | 2,96 | 3,01 | -0,33% | 66.475,00 |
| 14.08.2025 | 3,01 | 3,02 | 2,86 | 3,02 | -2,27% | 85.570,00 |
| 13.08.2025 | 3,01 | 3,14 | 2,89 | 3,09 | -3,74% | 59.192,00 |
| 12.08.2025 | 2,31 | 3,50 | 2,28 | 3,21 | 54,33% | 39.766.808,00 |
| 11.08.2025 | 2,01 | 2,13 | 1,99 | 2,08 | 4,00% | 81.416,00 |
| 08.08.2025 | 2,08 | 2,10 | 2,00 | 2,00 | 2,56% | 18.464,00 |
| 07.08.2025 | 2,14 | 2,18 | 1,92 | 1,95 | -8,67% | 91.495,00 |
| 06.08.2025 | 2,10 | 2,17 | 2,04 | 2,14 | 3,64% | 36.421,00 |
| 05.08.2025 | 2,12 | 2,27 | 2,01 | 2,06 | -2,83% | 49.514,00 |
| 04.08.2025 | 2,12 | 2,37 | 2,12 | 2,12 | 1,44% | 22.838,00 |
| 01.08.2025 | 2,05 | 2,22 | 2,00 | 2,09 | -1,42% | 25.555,00 |
| 31.07.2025 | 2,19 | 2,37 | 2,10 | 2,12 | -1,85% | 32.469,00 |
| 30.07.2025 | 2,36 | 2,43 | 2,16 | 2,16 | -8,09% | 29.145,00 |
| 29.07.2025 | 2,51 | 2,51 | 2,35 | 2,35 | -5,62% | 38.110,00 |
| 28.07.2025 | 2,45 | 2,56 | 2,42 | 2,49 | 3,32% | 30.714,00 |
| 25.07.2025 | 2,44 | 2,46 | 2,32 | 2,41 | -0,41% | 28.156,00 |
| 24.07.2025 | 2,54 | 2,57 | 2,38 | 2,42 | -4,72% | 39.763,00 |
| 23.07.2025 | 2,49 | 2,60 | 2,49 | 2,54 | 1,60% | 27.458,00 |
| 22.07.2025 | 2,47 | 2,56 | 2,44 | 2,50 | 0,81% | 67.075,00 |
| 21.07.2025 | 2,50 | 2,65 | 2,43 | 2,48 | -0,40% | 43.001,00 |
| 18.07.2025 | 2,52 | 2,58 | 2,46 | 2,49 | 0,40% | 59.028,00 |
| 17.07.2025 | 2,51 | 2,66 | 2,48 | 2,48 | -1,59% | 38.591,00 |
| 16.07.2025 | 2,64 | 2,73 | 2,51 | 2,52 | -4,18% | 74.624,00 |
| 15.07.2025 | 2,79 | 2,88 | 2,62 | 2,63 | -5,05% | 63.205,00 |
| 14.07.2025 | 2,61 | 2,82 | 2,61 | 2,77 | 6,13% | 60.395,00 |
| 11.07.2025 | 2,58 | 2,70 | 2,57 | 2,61 | 1,16% | 30.281,00 |
| 10.07.2025 | 2,64 | 2,83 | 2,57 | 2,58 | -1,15% | 102.934,00 |
| 09.07.2025 | 2,69 | 2,73 | 2,54 | 2,61 | -2,25% | 83.775,00 |
| 08.07.2025 | 2,68 | 2,82 | 2,59 | 2,67 | 1,52% | 175.730,00 |