12,760$
-2,37%
Echtzeit-Aktienkurs Rocket Companies
Bid:
Ask:
Aktienkurse zur Rocket Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 13,18 | 13,25 | 12,70 | 12,75 | -2,45% | 8.513.522,00 |
| 29.05.2025 | 13,06 | 13,31 | 12,80 | 13,07 | 1,55% | 7.722.138,00 |
| 28.05.2025 | 13,07 | 13,15 | 12,86 | 12,87 | -1,68% | 6.300.027,00 |
| 27.05.2025 | 12,81 | 13,09 | 12,50 | 13,09 | 3,23% | 9.252.033,00 |
| 23.05.2025 | 12,26 | 12,76 | 12,26 | 12,68 | 0,88% | 5.886.523,00 |
| 22.05.2025 | 12,22 | 12,65 | 12,03 | 12,57 | 2,70% | 10.661.727,00 |
| 21.05.2025 | 12,95 | 12,98 | 12,14 | 12,24 | -7,06% | 10.438.834,00 |
| 20.05.2025 | 12,84 | 13,19 | 12,78 | 13,17 | 1,70% | 8.856.037,00 |
| 19.05.2025 | 12,80 | 13,02 | 12,46 | 12,95 | -2,19% | 11.728.547,00 |
| 16.05.2025 | 13,27 | 13,92 | 13,14 | 13,24 | 3,68% | 20.600.480,00 |
| 15.05.2025 | 12,55 | 12,86 | 12,23 | 12,77 | 1,35% | 11.094.369,00 |
| 14.05.2025 | 12,50 | 13,03 | 12,30 | 12,60 | -0,08% | 22.927.490,00 |
| 13.05.2025 | 11,84 | 12,67 | 11,30 | 12,61 | 8,05% | 40.149.819,00 |
| 12.05.2025 | 11,31 | 11,79 | 11,20 | 11,67 | 5,04% | 14.258.196,00 |
| 09.05.2025 | 11,39 | 12,07 | 11,08 | 11,11 | -4,64% | 21.074.458,00 |
| 08.05.2025 | 11,81 | 11,98 | 11,45 | 11,65 | 0,26% | 19.390.149,00 |
| 07.05.2025 | 11,75 | 11,75 | 11,44 | 11,62 | 0,78% | 11.916.282,00 |
| 06.05.2025 | 11,88 | 11,95 | 11,47 | 11,53 | -3,27% | 12.621.370,00 |
| 05.05.2025 | 12,30 | 12,39 | 11,91 | 11,92 | -5,55% | 10.248.467,00 |
| 02.05.2025 | 12,71 | 12,76 | 12,20 | 12,62 | -1,25% | 13.265.994,00 |
| 01.05.2025 | 12,97 | 13,24 | 12,71 | 12,78 | -1,01% | 7.401.201,00 |
| 30.04.2025 | 12,62 | 13,07 | 12,52 | 12,91 | -0,23% | 5.876.868,00 |
| 29.04.2025 | 12,83 | 12,99 | 12,51 | 12,94 | 2,62% | 6.830.488,00 |
| 28.04.2025 | 12,70 | 12,93 | 12,58 | 12,61 | -1,71% | 6.103.117,00 |
| 25.04.2025 | 13,02 | 13,19 | 12,72 | 12,83 | -2,51% | 9.348.790,00 |
| 24.04.2025 | 12,28 | 13,18 | 12,14 | 13,16 | 8,76% | 11.550.649,00 |
| 23.04.2025 | 12,84 | 13,42 | 12,02 | 12,10 | -1,94% | 13.529.097,00 |
| 22.04.2025 | 11,82 | 12,35 | 11,78 | 12,34 | 6,84% | 9.213.808,00 |
| 21.04.2025 | 11,64 | 11,79 | 11,36 | 11,55 | -4,07% | 10.079.589,00 |
| 17.04.2025 | 12,27 | 12,64 | 12,04 | 12,04 | -1,71% | 6.654.802,00 |
| 16.04.2025 | 12,25 | 12,52 | 12,04 | 12,25 | -2,00% | 5.361.600,00 |
| 15.04.2025 | 12,80 | 13,14 | 12,48 | 12,50 | -2,72% | 6.989.033,00 |
| 14.04.2025 | 12,20 | 13,00 | 11,98 | 12,85 | 7,98% | 10.841.180,00 |
| 11.04.2025 | 11,71 | 11,90 | 10,94 | 11,90 | 0,17% | 18.630.320,00 |
| 10.04.2025 | 12,75 | 12,76 | 11,46 | 11,88 | -6,82% | 16.265.898,00 |
| 09.04.2025 | 12,55 | 12,94 | 11,77 | 12,75 | -3,34% | 25.828.088,00 |
| 08.04.2025 | 15,25 | 15,26 | 12,90 | 13,19 | -10,03% | 18.907.524,00 |
| 07.04.2025 | 15,00 | 15,98 | 13,99 | 14,66 | -4,81% | 23.555.304,00 |
| 04.04.2025 | 14,10 | 15,77 | 13,79 | 15,40 | 11,19% | 36.581.133,00 |
| 03.04.2025 | 14,08 | 14,64 | 13,74 | 13,85 | -0,07% | 16.579.513,00 |
| 02.04.2025 | 12,95 | 14,55 | 12,83 | 13,86 | 10,00% | 34.846.674,00 |
| 01.04.2025 | 12,15 | 12,87 | 11,96 | 12,60 | 4,39% | 24.664.661,00 |
| 31.03.2025 | 12,24 | 12,35 | 11,60 | 12,07 | -7,37% | 43.744.028,00 |
| 28.03.2025 | 13,44 | 13,53 | 12,92 | 13,03 | -0,99% | 4.396.611,00 |
| 27.03.2025 | 13,05 | 13,32 | 12,75 | 13,16 | -0,45% | 5.465.034,00 |
| 26.03.2025 | 13,34 | 13,66 | 13,13 | 13,22 | -1,20% | 4.411.457,00 |
| 25.03.2025 | 13,78 | 13,80 | 13,38 | 13,38 | -2,76% | 4.828.929,00 |
| 24.03.2025 | 14,02 | 14,20 | 13,63 | 13,76 | -2,48% | 6.073.729,00 |
| 21.03.2025 | 14,20 | 14,41 | 14,04 | 14,11 | -1,60% | 6.865.789,00 |
| 20.03.2025 | 14,18 | 15,03 | 14,06 | 14,34 | -3,76% | 5.926.944,00 |
| 19.03.2025 | 15,37 | 15,64 | 14,78 | 14,90 | -2,42% | 6.694.324,00 |
| 18.03.2025 | 15,73 | 15,80 | 15,04 | 15,27 | -2,80% | 5.625.387,00 |
| 17.03.2025 | 14,96 | 15,85 | 14,68 | 15,71 | 5,65% | 8.350.385,00 |
| 14.03.2025 | 14,60 | 15,08 | 14,57 | 14,87 | 2,48% | 6.971.194,00 |
| 13.03.2025 | 14,27 | 14,56 | 13,90 | 14,51 | 1,82% | 7.017.217,00 |
| 12.03.2025 | 13,49 | 14,38 | 13,12 | 14,25 | 8,12% | 16.468.587,00 |
| 11.03.2025 | 12,73 | 13,57 | 12,73 | 13,18 | -1,27% | 14.426.153,00 |
| 10.03.2025 | 13,74 | 14,34 | 12,92 | 13,35 | -15,35% | 26.987.301,00 |
| 07.03.2025 | 15,00 | 15,90 | 14,81 | 15,77 | 6,20% | 7.858.930,00 |
| 06.03.2025 | 14,80 | 15,00 | 14,47 | 14,85 | -0,34% | 3.990.949,00 |
| 05.03.2025 | 14,10 | 15,21 | 13,91 | 14,90 | 10,86% | 8.788.852,00 |
| 04.03.2025 | 13,93 | 14,57 | 13,43 | 13,44 | -4,41% | 5.701.002,00 |
| 03.03.2025 | 14,07 | 14,47 | 13,71 | 14,06 | 0,43% | 6.876.850,00 |
| 28.02.2025 | 14,11 | 14,28 | 13,36 | 14,00 | 9,12% | 8.324.016,00 |
| 27.02.2025 | 13,03 | 13,38 | 12,77 | 12,83 | -1,91% | 4.415.417,00 |
| 26.02.2025 | 13,65 | 13,71 | 12,93 | 13,08 | -5,08% | 5.168.149,00 |
| 25.02.2025 | 13,29 | 13,87 | 13,18 | 13,78 | 5,19% | 6.223.894,00 |
| 24.02.2025 | 13,14 | 13,34 | 12,75 | 13,10 | -1,13% | 3.667.341,00 |
| 21.02.2025 | 12,95 | 13,50 | 12,65 | 13,25 | 4,08% | 5.329.950,00 |
| 20.02.2025 | 13,12 | 13,12 | 12,60 | 12,73 | -2,82% | 2.251.601,00 |
| 19.02.2025 | 13,03 | 13,20 | 12,81 | 13,10 | -0,46% | 2.271.219,00 |
| 18.02.2025 | 12,98 | 13,22 | 12,79 | 13,16 | 0,46% | 1.809.843,00 |
| 14.02.2025 | 13,14 | 13,45 | 12,95 | 13,10 | 1,87% | 2.526.250,00 |
| 13.02.2025 | 12,42 | 13,01 | 12,33 | 12,86 | 5,50% | 3.575.179,00 |
| 12.02.2025 | 12,32 | 12,41 | 11,71 | 12,19 | -4,77% | 4.831.092,00 |
| 11.02.2025 | 12,77 | 13,03 | 12,72 | 12,80 | -0,93% | 1.790.453,00 |
| 10.02.2025 | 12,93 | 13,10 | 12,78 | 12,92 | 1,49% | 1.798.348,00 |
| 07.02.2025 | 12,96 | 13,15 | 12,68 | 12,73 | -3,41% | 2.538.450,00 |
| 06.02.2025 | 12,69 | 13,24 | 12,62 | 13,18 | 3,78% | 3.784.825,00 |
| 05.02.2025 | 12,32 | 12,82 | 12,32 | 12,70 | 4,35% | 3.033.910,00 |
| 04.02.2025 | 12,04 | 12,31 | 11,88 | 12,17 | -0,16% | 3.116.423,00 |
| 03.02.2025 | 12,26 | 12,56 | 12,14 | 12,19 | -3,25% | 2.623.498,00 |
| 31.01.2025 | 12,77 | 12,88 | 12,47 | 12,60 | -1,87% | 3.546.190,00 |
| 30.01.2025 | 12,58 | 12,93 | 12,58 | 12,84 | 3,55% | 2.635.180,00 |
| 29.01.2025 | 13,02 | 13,13 | 12,27 | 12,40 | -4,76% | 4.114.604,00 |
| 28.01.2025 | 12,74 | 13,06 | 12,60 | 13,02 | 2,20% | 3.579.669,00 |
| 27.01.2025 | 12,01 | 12,94 | 12,01 | 12,74 | 5,99% | 4.908.780,00 |
| 24.01.2025 | 11,85 | 12,08 | 11,82 | 12,02 | 1,01% | 3.025.495,00 |
| 23.01.2025 | 11,84 | 11,93 | 11,60 | 11,90 | -0,42% | 2.339.289,00 |
| 22.01.2025 | 11,90 | 12,05 | 11,77 | 11,95 | -0,17% | 1.963.252,00 |
| 21.01.2025 | 12,00 | 12,07 | 11,79 | 11,97 | 0,84% | 2.350.475,00 |
| 17.01.2025 | 11,88 | 11,94 | 11,70 | 11,87 | 1,11% | 3.049.089,00 |
| 16.01.2025 | 11,55 | 11,79 | 11,22 | 11,74 | 1,38% | 2.965.135,00 |
| 15.01.2025 | 12,09 | 12,50 | 11,48 | 11,58 | 4,51% | 5.214.917,00 |
| 14.01.2025 | 10,45 | 11,23 | 10,41 | 11,08 | 6,33% | 5.803.436,00 |
| 13.01.2025 | 10,18 | 10,42 | 10,06 | 10,42 | 1,36% | 2.242.307,00 |
| 10.01.2025 | 10,37 | 10,47 | 10,22 | 10,28 | -1,63% | 2.883.786,00 |
| 08.01.2025 | 10,49 | 10,55 | 10,27 | 10,45 | -1,23% | 2.472.582,00 |
| 07.01.2025 | 10,94 | 11,17 | 10,45 | 10,58 | -2,22% | 3.412.814,00 |
| 06.01.2025 | 10,93 | 11,14 | 10,67 | 10,82 | -1,46% | 2.893.078,00 |