5,980$
1,36%
Echtzeit-Aktienkurs RumbleON Inc.
Bid:
Ask:
Aktienkurse zur RumbleON Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 6,04 | 6,07 | 5,82 | 6,00 | 1,69% | 34.833,00 |
| 08.07.2026 | 6,08 | 6,15 | 5,81 | 5,90 | -1,50% | 38.268,00 |
| 07.07.2026 | 6,27 | 6,30 | 5,99 | 5,99 | -2,36% | 34.625,00 |
| 06.07.2026 | 6,31 | 6,38 | 6,09 | 6,14 | -3,69% | 31.885,00 |
| 02.07.2026 | 6,77 | 6,77 | 6,25 | 6,37 | -3,78% | 14.798,00 |
| 01.07.2026 | 6,81 | 6,83 | 6,55 | 6,62 | -0,60% | 17.437,00 |
| 30.06.2026 | 6,95 | 6,95 | 6,47 | 6,66 | -5,53% | 28.497,00 |
| 29.06.2026 | 6,79 | 7,10 | 6,79 | 7,05 | 0,57% | 28.993,00 |
| 26.06.2026 | 7,05 | 7,44 | 7,01 | 7,01 | 3,24% | 31.273,00 |
| 25.06.2026 | 6,70 | 6,80 | 6,22 | 6,79 | 5,24% | 29.120,00 |
| 24.06.2026 | 6,34 | 6,56 | 6,28 | 6,45 | 0,34% | 7.844,00 |
| 23.06.2026 | 6,60 | 6,66 | 6,43 | 6,43 | -0,62% | 13.857,00 |
| 22.06.2026 | 7,90 | 7,90 | 6,47 | 6,47 | -14,19% | 11.313,00 |
| 18.06.2026 | 7,90 | 7,90 | 7,28 | 7,54 | 1,86% | 23.158,00 |
| 17.06.2026 | 7,61 | 7,77 | 7,28 | 7,40 | -2,35% | 11.662,00 |
| 16.06.2026 | 7,66 | 7,96 | 7,54 | 7,58 | -3,01% | 11.835,00 |
| 15.06.2026 | 7,99 | 7,99 | 7,78 | 7,82 | 0,32% | 5.023,00 |
| 12.06.2026 | 7,79 | 7,97 | 7,66 | 7,79 | 1,96% | 6.394,00 |
| 11.06.2026 | 7,63 | 7,85 | 7,50 | 7,64 | -0,78% | 15.382,00 |
| 10.06.2026 | 7,42 | 7,76 | 7,36 | 7,70 | 6,21% | 10.006,00 |
| 09.06.2026 | 8,20 | 8,20 | 7,14 | 7,25 | 0,55% | 20.008,00 |
| 08.06.2026 | 7,90 | 7,90 | 7,09 | 7,21 | -2,57% | 16.583,00 |
| 05.06.2026 | 7,93 | 7,93 | 7,29 | 7,40 | -4,88% | 23.341,00 |
| 04.06.2026 | 7,71 | 8,04 | 7,61 | 7,78 | 0,91% | 25.387,00 |
| 03.06.2026 | 8,70 | 8,70 | 7,55 | 7,71 | -7,11% | 30.355,00 |
| 02.06.2026 | 8,21 | 8,30 | 8,06 | 8,30 | 1,34% | 16.721,00 |
| 01.06.2026 | 8,07 | 8,40 | 8,07 | 8,19 | 1,49% | 11.039,00 |
| 29.05.2026 | 8,04 | 8,16 | 7,98 | 8,07 | -0,86% | 22.984,00 |
| 28.05.2026 | 8,25 | 8,40 | 7,97 | 8,14 | -1,21% | 15.100,00 |
| 27.05.2026 | 8,23 | 8,41 | 8,15 | 8,24 | 1,54% | 10.798,00 |
| 26.05.2026 | 8,00 | 8,14 | 7,95 | 8,12 | 3,77% | 12.363,00 |
| 22.05.2026 | 7,98 | 7,98 | 7,71 | 7,82 | -1,26% | 12.928,00 |
| 21.05.2026 | 7,70 | 7,96 | 7,68 | 7,92 | 1,54% | 20.375,00 |
| 20.05.2026 | 7,77 | 7,92 | 7,65 | 7,80 | 2,36% | 7.069,00 |
| 19.05.2026 | 7,33 | 7,70 | 7,33 | 7,62 | 1,46% | 15.275,00 |
| 18.05.2026 | 8,00 | 8,00 | 7,44 | 7,51 | -5,42% | 8.337,00 |
| 15.05.2026 | 7,85 | 8,16 | 7,85 | 7,94 | 0,38% | 15.412,00 |
| 14.05.2026 | 7,99 | 7,99 | 7,83 | 7,91 | 0,00% | 2.866,00 |
| 13.05.2026 | 7,89 | 7,93 | 7,85 | 7,91 | 0,89% | 1.557,00 |
| 12.05.2026 | 7,89 | 7,93 | 7,84 | 7,84 | -1,26% | 8.523,00 |
| 11.05.2026 | 8,06 | 8,10 | 7,83 | 7,94 | -3,41% | 12.035,00 |
| 08.05.2026 | 7,27 | 8,22 | 7,27 | 8,22 | 13,85% | 12.222,00 |
| 07.05.2026 | 7,20 | 7,28 | 7,13 | 7,22 | -0,14% | 6.572,00 |
| 06.05.2026 | 7,28 | 7,33 | 7,21 | 7,23 | -0,69% | 8.291,00 |
| 05.05.2026 | 7,18 | 7,28 | 7,12 | 7,28 | 3,26% | 5.827,00 |
| 04.05.2026 | 7,33 | 7,33 | 7,02 | 7,05 | -2,22% | 7.657,00 |
| 01.05.2026 | 7,23 | 7,30 | 7,21 | 7,21 | -1,10% | 10.704,00 |
| 30.04.2026 | 7,15 | 7,40 | 7,09 | 7,29 | 0,55% | 13.329,00 |
| 29.04.2026 | 7,27 | 7,27 | 7,03 | 7,25 | 1,05% | 10.913,00 |
| 28.04.2026 | 6,70 | 7,33 | 6,70 | 7,18 | 4,90% | 14.532,00 |
| 27.04.2026 | 6,84 | 6,87 | 6,78 | 6,84 | -0,29% | 3.800,00 |
| 24.04.2026 | 6,86 | 6,86 | 6,86 | 6,86 | 0,29% | 87,00 |
| 23.04.2026 | 6,94 | 6,94 | 6,81 | 6,84 | 0,29% | 5.207,00 |
| 22.04.2026 | 6,46 | 6,88 | 6,46 | 6,82 | 1,19% | 8.762,00 |
| 21.04.2026 | 7,10 | 7,10 | 6,72 | 6,74 | -3,16% | 9.553,00 |
| 20.04.2026 | 6,40 | 7,05 | 6,40 | 6,96 | 6,91% | 24.359,00 |
| 17.04.2026 | 6,64 | 6,64 | 6,46 | 6,51 | 1,72% | 827,00 |
| 16.04.2026 | 6,45 | 6,59 | 6,39 | 6,40 | -1,39% | 6.086,00 |
| 15.04.2026 | 6,69 | 6,69 | 6,45 | 6,49 | -1,96% | 5.025,00 |
| 14.04.2026 | 6,63 | 6,70 | 6,57 | 6,62 | 0,61% | 10.375,00 |
| 13.04.2026 | 6,54 | 6,61 | 6,47 | 6,58 | -1,35% | 5.152,00 |
| 10.04.2026 | 6,74 | 6,74 | 6,54 | 6,67 | -1,91% | 1.579,00 |
| 09.04.2026 | 6,54 | 6,80 | 6,45 | 6,80 | 0,74% | 8.995,00 |
| 08.04.2026 | 6,95 | 7,05 | 6,69 | 6,75 | 5,80% | 15.860,00 |
| 07.04.2026 | 6,63 | 6,74 | 6,35 | 6,38 | -2,15% | 8.060,00 |
| 06.04.2026 | 6,82 | 6,82 | 6,47 | 6,52 | -3,41% | 4.124,00 |
| 02.04.2026 | 7,00 | 7,00 | 6,56 | 6,75 | -3,71% | 11.633,00 |
| 01.04.2026 | 7,06 | 7,14 | 7,00 | 7,01 | -1,03% | 7.248,00 |
| 31.03.2026 | 6,62 | 7,15 | 6,62 | 7,08 | 9,47% | 7.934,00 |
| 30.03.2026 | 6,40 | 6,82 | 6,34 | 6,47 | 2,05% | 8.509,00 |
| 27.03.2026 | 6,55 | 6,66 | 6,29 | 6,34 | -2,01% | 5.070,00 |
| 26.03.2026 | 6,60 | 6,71 | 6,27 | 6,47 | -2,85% | 9.672,00 |
| 25.03.2026 | 6,72 | 6,79 | 6,55 | 6,66 | 1,99% | 6.186,00 |
| 24.03.2026 | 6,28 | 6,55 | 6,28 | 6,53 | 5,15% | 9.254,00 |
| 23.03.2026 | 6,06 | 6,28 | 6,00 | 6,21 | 7,07% | 10.424,00 |
| 20.03.2026 | 6,00 | 6,00 | 5,72 | 5,80 | -5,28% | 10.210,00 |
| 19.03.2026 | 5,84 | 6,12 | 5,79 | 6,12 | 4,49% | 11.177,00 |
| 18.03.2026 | 5,97 | 6,02 | 5,82 | 5,86 | -1,63% | 11.480,00 |
| 17.03.2026 | 6,01 | 6,07 | 5,86 | 5,96 | -0,05% | 13.861,00 |
| 16.03.2026 | 6,34 | 6,34 | 5,91 | 5,96 | -1,81% | 8.825,00 |
| 13.03.2026 | 6,22 | 6,22 | 5,95 | 6,07 | -3,34% | 11.688,00 |
| 12.03.2026 | 5,99 | 6,64 | 5,99 | 6,28 | 3,12% | 11.667,00 |
| 11.03.2026 | 6,38 | 6,38 | 5,93 | 6,09 | -2,87% | 5.274,00 |
| 10.03.2026 | 6,21 | 6,98 | 6,20 | 6,27 | -7,11% | 49.701,00 |
| 09.03.2026 | 6,69 | 6,80 | 6,57 | 6,75 | 4,17% | 23.708,00 |
| 06.03.2026 | 6,71 | 6,87 | 6,42 | 6,48 | -4,71% | 10.415,00 |
| 05.03.2026 | 6,40 | 6,90 | 6,40 | 6,80 | 2,87% | 13.496,00 |
| 04.03.2026 | 6,70 | 6,93 | 6,57 | 6,61 | -2,31% | 7.520,00 |
| 03.03.2026 | 6,48 | 7,00 | 6,46 | 6,77 | -0,79% | 58.972,00 |
| 02.03.2026 | 6,15 | 6,82 | 6,11 | 6,82 | 6,07% | 7.123,00 |
| 27.02.2026 | 6,42 | 6,51 | 6,01 | 6,43 | 1,74% | 13.580,00 |
| 26.02.2026 | 6,31 | 6,40 | 6,29 | 6,32 | -0,32% | 5.449,00 |
| 25.02.2026 | 6,35 | 6,35 | 6,28 | 6,34 | -0,31% | 3.771,00 |
| 24.02.2026 | 6,51 | 6,51 | 6,36 | 6,36 | -0,31% | 2.883,00 |
| 23.02.2026 | 6,91 | 6,91 | 6,29 | 6,38 | -8,20% | 23.825,00 |
| 20.02.2026 | 6,89 | 7,16 | 6,81 | 6,95 | 0,87% | 12.431,00 |
| 19.02.2026 | 6,46 | 6,90 | 6,38 | 6,89 | 7,15% | 29.658,00 |
| 18.02.2026 | 6,26 | 6,45 | 6,26 | 6,43 | 2,88% | 9.577,00 |
| 17.02.2026 | 6,29 | 6,56 | 6,20 | 6,25 | -0,16% | 8.241,00 |
| 13.02.2026 | 5,68 | 6,39 | 5,68 | 6,26 | 5,74% | 12.821,00 |