3,011€
-3,62%
Echtzeit-Aktienkurs RumbleON Inc.
Bid:
Ask:
Aktienkurse zur RumbleON Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 3,21 | 3,21 | 3,17 | 3,21 | 2,75% | - |
| 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% | - |
| 10.07.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -1,71% | - |
| 09.07.2025 | 2,23 | 2,23 | 2,23 | 2,23 | -1,42% | - |
| 08.07.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 7,62% | - |
| 07.07.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,38% | - |
| 04.07.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -1,32% | - |
| 03.07.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 4,02% | - |
| 02.07.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 5,38% | - |
| 01.07.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 5,86% | - |
| 30.06.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -4,25% | - |
| 27.06.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 1,17% | - |
| 26.06.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -6,17% | - |
| 25.06.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 8,06% | - |
| 24.06.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 5,20% | - |
| 23.06.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 3,09% | - |
| 20.06.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,52% | - |
| 19.06.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,43% | - |
| 18.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,52% | - |
| 17.06.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 5,07% | - |
| 16.06.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -7,02% | - |
| 13.06.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -3,00% | - |
| 12.06.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -9,73% | - |
| 11.06.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 13,69% | - |
| 10.06.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 16,02% | - |
| 09.06.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 4,90% | - |
| 06.06.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 3,96% | - |
| 05.06.2025 | 1,39 | 1,41 | 1,39 | 1,41 | -1,53% | 18,00 |
| 04.06.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 10,12% | - |
| 03.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -4,40% | - |
| 02.06.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -5,54% | - |
| 30.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -5,25% | - |