4,355€
-1,47%
Echtzeit-Aktienkurs RumbleON Inc.
Bid:
Ask:
Aktienkurse zur RumbleON Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 4,32 | 4,32 | 4,32 | 4,32 | -2,35% | - |
| 26.11.2025 | 4,42 | 4,42 | 4,42 | 4,42 | -1,73% | - |
| 25.11.2025 | 4,50 | 4,50 | 4,50 | 4,50 | -0,22% | - |
| 24.11.2025 | 4,51 | 4,51 | 4,51 | 4,51 | -2,09% | - |
| 21.11.2025 | 4,60 | 4,60 | 4,60 | 4,60 | 1,45% | - |
| 20.11.2025 | 4,54 | 4,54 | 4,54 | 4,54 | 0,71% | - |
| 19.11.2025 | 4,51 | 4,51 | 4,51 | 4,51 | -1,05% | - |
| 18.11.2025 | 4,55 | 4,55 | 4,55 | 4,55 | 0,09% | - |
| 17.11.2025 | 4,55 | 4,55 | 4,55 | 4,55 | -4,05% | - |
| 14.11.2025 | 4,74 | 4,74 | 4,74 | 4,74 | 3,95% | - |
| 13.11.2025 | 4,56 | 4,56 | 4,56 | 4,56 | 4,49% | - |
| 12.11.2025 | 4,37 | 4,37 | 4,37 | 4,37 | 3,17% | - |
| 11.11.2025 | 4,23 | 4,23 | 4,23 | 4,23 | 10,79% | - |
| 10.11.2025 | 3,82 | 3,82 | 3,82 | 3,82 | 8,40% | - |
| 07.11.2025 | 3,52 | 3,52 | 3,52 | 3,52 | -3,19% | - |
| 06.11.2025 | 3,64 | 3,64 | 3,64 | 3,64 | 25,52% | - |
| 05.11.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 5,07% | - |
| 04.11.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -6,76% | - |
| 03.11.2025 | 2,92 | 2,96 | 2,92 | 2,96 | 2,99% | 10,00 |
| 31.10.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -1,84% | - |
| 30.10.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -6,03% | - |
| 29.10.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 2,77% | - |
| 28.10.2025 | 3,03 | 3,03 | 3,03 | 3,03 | -0,52% | - |
| 27.10.2025 | 3,05 | 3,05 | 3,05 | 3,05 | 2,28% | 1.585,00 |
| 24.10.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 1,71% | - |
| 23.10.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -2,59% | - |
| 22.10.2025 | 3,01 | 3,01 | 3,01 | 3,01 | -1,12% | - |
| 21.10.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 8,64% | - |
| 20.10.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -5,85% | - |
| 17.10.2025 | 2,97 | 2,97 | 2,97 | 2,97 | -6,18% | - |
| 16.10.2025 | 3,17 | 3,17 | 3,17 | 3,17 | 1,47% | - |
| 15.10.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 2,02% | - |
| 14.10.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 4,72% | - |
| 13.10.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -4,88% | - |
| 10.10.2025 | 3,07 | 3,07 | 3,07 | 3,07 | 2,54% | - |
| 09.10.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -6,55% | - |
| 08.10.2025 | 3,21 | 3,21 | 3,21 | 3,21 | -10,54% | - |
| 07.10.2025 | 3,59 | 3,59 | 3,59 | 3,59 | -0,77% | - |
| 06.10.2025 | 3,61 | 3,61 | 3,61 | 3,61 | -3,58% | - |
| 03.10.2025 | 3,75 | 3,75 | 3,75 | 3,75 | 1,13% | - |
| 02.10.2025 | 3,71 | 3,71 | 3,71 | 3,71 | -0,32% | - |
| 01.10.2025 | 3,67 | 3,72 | 3,67 | 3,72 | -2,26% | 200,00 |
| 30.09.2025 | 3,80 | 3,80 | 3,80 | 3,80 | 1,01% | - |
| 29.09.2025 | 3,77 | 3,77 | 3,77 | 3,77 | -4,32% | - |
| 26.09.2025 | 3,94 | 3,94 | 3,94 | 3,94 | 1,81% | - |
| 25.09.2025 | 3,87 | 3,87 | 3,87 | 3,87 | 0,10% | - |
| 24.09.2025 | 3,86 | 3,86 | 3,86 | 3,86 | 5,12% | - |
| 23.09.2025 | 3,67 | 3,67 | 3,67 | 3,67 | -2,34% | - |
| 22.09.2025 | 3,76 | 3,76 | 3,76 | 3,76 | -0,05% | - |
| 19.09.2025 | 3,76 | 3,76 | 3,76 | 3,76 | 3,18% | - |
| 18.09.2025 | 3,65 | 3,65 | 3,65 | 3,65 | 5,37% | - |
| 17.09.2025 | 3,46 | 3,46 | 3,46 | 3,46 | -1,37% | - |
| 16.09.2025 | 3,51 | 3,51 | 3,51 | 3,51 | 2,21% | - |
| 15.09.2025 | 3,43 | 3,43 | 3,43 | 3,43 | -3,76% | - |
| 12.09.2025 | 3,57 | 3,57 | 3,57 | 3,57 | 3,33% | - |
| 11.09.2025 | 3,46 | 3,46 | 3,43 | 3,45 | 2,34% | - |
| 10.09.2025 | 3,27 | 3,37 | 3,27 | 3,37 | 2,46% | 75,00 |
| 09.09.2025 | 3,28 | 3,30 | 3,25 | 3,29 | -0,57% | - |
| 08.09.2025 | 3,40 | 3,46 | 3,25 | 3,31 | 2,35% | - |
| 05.09.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 5,48% | - |
| 04.09.2025 | 3,07 | 3,07 | 3,07 | 3,07 | -2,17% | - |
| 03.09.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -3,39% | - |
| 02.09.2025 | 3,25 | 3,25 | 3,25 | 3,25 | 0,12% | - |
| 01.09.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 8,79% | - |
| 29.08.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 2,12% | - |
| 28.08.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -1,42% | - |
| 27.08.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,75% | - |
| 26.08.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -8,93% | - |
| 25.08.2025 | 3,23 | 3,23 | 3,23 | 3,23 | 10,63% | - |
| 22.08.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 4,37% | - |
| 21.08.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 4,72% | - |
| 20.08.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -4,37% | - |
| 19.08.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 9,76% | - |
| 18.08.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -1,17% | - |
| 15.08.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -2,87% | - |
| 14.08.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -2,29% | - |
| 13.08.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 45,39% | - |
| 12.08.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 9,52% | - |
| 11.08.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 3,47% | - |
| 08.08.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -8,66% | - |
| 07.08.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,52% | - |
| 06.08.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -2,10% | - |
| 05.08.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 2,08% | - |
| 04.08.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -2,58% | - |
| 01.08.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -2,67% | - |
| 31.07.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -6,96% | - |
| 30.07.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -4,19% | - |
| 29.07.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 3,45% | - |
| 28.07.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 1,40% | - |
| 25.07.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -6,71% | - |
| 24.07.2025 | 2,15 | 2,15 | 2,15 | 2,15 | 1,13% | - |
| 23.07.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 2,41% | - |
| 22.07.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -2,72% | - |
| 21.07.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 0,19% | - |
| 18.07.2025 | 2,13 | 2,13 | 2,13 | 2,13 | -1,67% | - |
| 17.07.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -4,08% | - |
| 16.07.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -4,89% | - |
| 15.07.2025 | 2,34 | 2,37 | 2,34 | 2,37 | 7,73% | 797,00 |
| 14.07.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 1,10% | - |
| 11.07.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -0,64% | - |