4,550$
1,56%
Echtzeit-Aktienkurs RumbleON Inc.
Bid:
Ask:
Aktienkurse zur RumbleON Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 4,55 | 4,55 | 4,49 | 4,55 | 1,56% | 1.519,00 |
| 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 |
| 07.07.2025 | 2,49 | 2,70 | 2,49 | 2,63 | 5,20% | 80.801,00 |
| 03.07.2025 | 2,53 | 2,60 | 2,47 | 2,50 | -1,19% | 17.214,00 |
| 02.07.2025 | 2,40 | 2,59 | 2,35 | 2,53 | 5,42% | 69.229,00 |
| 01.07.2025 | 2,29 | 2,50 | 2,22 | 2,40 | 3,90% | 71.198,00 |
| 30.06.2025 | 2,19 | 2,42 | 2,12 | 2,31 | 7,94% | 81.887,00 |
| 27.06.2025 | 2,28 | 2,37 | 2,12 | 2,14 | -5,73% | 2.135.066,00 |
| 26.06.2025 | 2,27 | 2,32 | 2,16 | 2,27 | 1,34% | 83.618,00 |
| 25.06.2025 | 2,40 | 2,42 | 2,24 | 2,24 | -5,88% | 108.737,00 |
| 24.06.2025 | 2,24 | 2,43 | 2,19 | 2,38 | 8,43% | 77.347,00 |
| 23.06.2025 | 2,04 | 2,20 | 2,03 | 2,20 | 6,04% | 101.066,00 |
| 20.06.2025 | 2,05 | 2,14 | 1,96 | 2,07 | 2,99% | 127.029,00 |
| 18.06.2025 | 2,03 | 2,12 | 1,95 | 2,01 | -1,71% | 80.564,00 |
| 17.06.2025 | 2,01 | 2,10 | 1,91 | 2,05 | 0,00% | 98.100,00 |
| 16.06.2025 | 1,98 | 2,05 | 1,94 | 2,05 | 5,41% | 89.206,00 |
| 13.06.2025 | 2,04 | 2,14 | 1,89 | 1,94 | -7,84% | 119.618,00 |
| 12.06.2025 | 2,13 | 2,13 | 2,10 | 2,11 | -2,09% | 35.940,00 |
| 11.06.2025 | 2,42 | 2,58 | 2,10 | 2,15 | -10,04% | 199.016,00 |
| 10.06.2025 | 2,10 | 2,61 | 2,09 | 2,39 | 15,46% | 559.964,00 |
| 09.06.2025 | 1,82 | 2,09 | 1,80 | 2,07 | 15,64% | 162.727,00 |
| 06.06.2025 | 1,75 | 1,81 | 1,72 | 1,79 | 4,68% | 80.799,00 |
| 05.06.2025 | 1,64 | 1,76 | 1,62 | 1,71 | 5,56% | 119.458,00 |
| 04.06.2025 | 1,65 | 1,71 | 1,61 | 1,62 | -2,41% | 102.065,00 |
| 03.06.2025 | 1,51 | 1,68 | 1,46 | 1,66 | 9,93% | 254.328,00 |
| 02.06.2025 | 1,57 | 1,61 | 1,50 | 1,51 | -4,43% | 132.163,00 |
| 30.05.2025 | 1,70 | 1,70 | 1,56 | 1,58 | -6,51% | 153.964,00 |
| 29.05.2025 | 1,76 | 1,76 | 1,64 | 1,69 | -3,43% | 152.470,00 |
| 28.05.2025 | 1,83 | 1,86 | 1,73 | 1,75 | -5,41% | 98.741,00 |
| 27.05.2025 | 1,83 | 1,85 | 1,73 | 1,85 | 3,35% | 200.932,00 |
| 23.05.2025 | 1,89 | 1,90 | 1,73 | 1,79 | -6,77% | 172.341,00 |
| 22.05.2025 | 1,98 | 2,00 | 1,91 | 1,92 | -3,03% | 144.514,00 |
| 21.05.2025 | 2,00 | 2,12 | 1,91 | 1,98 | -2,94% | 166.785,00 |
| 20.05.2025 | 2,11 | 2,16 | 1,98 | 2,04 | -2,39% | 316.390,00 |
| 19.05.2025 | 2,19 | 2,36 | 2,08 | 2,09 | -6,28% | 179.206,00 |
| 16.05.2025 | 2,38 | 2,39 | 2,21 | 2,23 | -6,30% | 126.886,00 |
| 15.05.2025 | 2,46 | 2,53 | 2,32 | 2,38 | -4,03% | 80.804,00 |
| 14.05.2025 | 2,64 | 2,66 | 2,41 | 2,48 | -5,34% | 148.859,00 |
| 13.05.2025 | 2,56 | 2,68 | 2,47 | 2,62 | 2,34% | 208.198,00 |
| 12.05.2025 | 2,41 | 2,62 | 2,24 | 2,56 | 13,78% | 216.860,00 |
| 09.05.2025 | 2,31 | 2,33 | 2,06 | 2,25 | -2,39% | 255.612,00 |
| 08.05.2025 | 2,41 | 2,44 | 2,30 | 2,31 | -4,55% | 74.382,00 |
| 07.05.2025 | 2,50 | 2,63 | 2,36 | 2,42 | -8,52% | 67.750,00 |
| 06.05.2025 | 2,74 | 2,84 | 2,56 | 2,64 | -4,69% | 55.248,00 |
| 05.05.2025 | 2,75 | 2,80 | 2,63 | 2,77 | 2,59% | 148.432,00 |
| 02.05.2025 | 2,55 | 2,77 | 2,55 | 2,70 | 7,57% | 47.309,00 |
| 01.05.2025 | 2,57 | 2,60 | 2,46 | 2,51 | -0,79% | 60.975,00 |
| 30.04.2025 | 2,54 | 2,60 | 2,47 | 2,53 | -3,44% | 72.052,00 |