13,350$
-15,35%
Echtzeit-Aktienkurs Rocket Companies
Bid:
Ask:
Aktienkurse zur Rocket Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 13,74 | 14,34 | 12,92 | 13,35 | -15,35% | 27.169.182,00 |
| 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 |
| 03.01.2025 | 10,86 | 11,08 | 10,86 | 10,98 | 1,20% | 2.115.916,00 |
| 02.01.2025 | 11,26 | 11,43 | 10,78 | 10,85 | -3,64% | 2.883.864,00 |
| 31.12.2024 | 11,18 | 11,45 | 11,10 | 11,26 | 2,09% | 2.742.770,00 |
| 30.12.2024 | 11,08 | 11,08 | 10,78 | 11,03 | -0,63% | 2.324.110,00 |
| 27.12.2024 | 11,08 | 11,19 | 10,89 | 11,10 | -0,89% | 2.256.533,00 |
| 26.12.2024 | 11,06 | 11,25 | 10,90 | 11,20 | 0,81% | 2.234.843,00 |
| 24.12.2024 | 11,32 | 11,33 | 10,95 | 11,11 | -2,11% | 2.467.718,00 |
| 23.12.2024 | 11,70 | 11,79 | 11,29 | 11,35 | -3,98% | 3.331.801,00 |
| 20.12.2024 | 11,62 | 12,12 | 11,62 | 11,82 | 1,63% | 6.288.875,00 |
| 19.12.2024 | 11,50 | 11,78 | 11,33 | 11,63 | 0,43% | 6.183.621,00 |
| 18.12.2024 | 12,50 | 12,72 | 11,53 | 11,58 | -4,53% | 6.150.256,00 |
| 17.12.2024 | 12,25 | 12,51 | 12,12 | 12,13 | -0,74% | 2.078.467,00 |
| 16.12.2024 | 12,22 | 12,43 | 12,11 | 12,22 | 0,91% | 3.546.317,00 |
| 13.12.2024 | 12,53 | 12,61 | 12,06 | 12,11 | -3,20% | 2.404.304,00 |
| 12.12.2024 | 12,73 | 12,85 | 12,35 | 12,51 | -2,04% | 2.806.392,00 |
| 11.12.2024 | 12,70 | 12,87 | 12,43 | 12,77 | 1,51% | 3.002.199,00 |
| 10.12.2024 | 12,96 | 13,25 | 12,55 | 12,58 | -5,56% | 3.110.772,00 |
| 09.12.2024 | 13,35 | 13,54 | 13,15 | 13,32 | -1,84% | 2.432.020,00 |
| 06.12.2024 | 13,85 | 14,00 | 13,39 | 13,57 | 0,52% | 2.502.905,00 |
| 05.12.2024 | 13,70 | 13,71 | 13,38 | 13,50 | -1,82% | 2.560.737,00 |
| 04.12.2024 | 14,05 | 14,06 | 13,54 | 13,75 | -2,07% | 2.519.224,00 |
| 03.12.2024 | 14,15 | 14,38 | 14,04 | 14,04 | -0,99% | 1.899.033,00 |
| 02.12.2024 | 14,37 | 14,43 | 14,08 | 14,18 | -2,41% | 2.408.110,00 |
| 29.11.2024 | 14,59 | 14,77 | 14,44 | 14,53 | 1,32% | 1.753.535,00 |
| 27.11.2024 | 14,39 | 14,44 | 14,16 | 14,34 | 1,99% | 2.553.074,00 |
| 26.11.2024 | 14,27 | 14,34 | 13,79 | 14,06 | -3,50% | 2.899.449,00 |
| 25.11.2024 | 14,42 | 15,15 | 14,25 | 14,57 | 6,04% | 5.818.499,00 |
| 22.11.2024 | 13,71 | 13,91 | 13,69 | 13,74 | 1,03% | 2.401.363,00 |
| 21.11.2024 | 13,72 | 14,02 | 13,57 | 13,60 | -0,58% | 754.876,00 |
| 20.11.2024 | 13,65 | 13,76 | 13,56 | 13,68 | -0,22% | 1.655.307,00 |
| 19.11.2024 | 13,30 | 14,10 | 13,30 | 13,71 | 2,08% | 3.369.985,00 |
| 18.11.2024 | 13,50 | 13,54 | 13,07 | 13,43 | -1,25% | 3.141.210,00 |
| 15.11.2024 | 13,70 | 13,92 | 13,50 | 13,60 | -0,44% | 3.764.932,00 |
| 14.11.2024 | 14,05 | 14,05 | 13,55 | 13,66 | -3,33% | 4.901.665,00 |
| 13.11.2024 | 14,05 | 14,44 | 13,38 | 14,13 | -9,07% | 13.205.965,00 |
| 12.11.2024 | 15,61 | 15,93 | 15,27 | 15,54 | -1,33% | 6.864.667,00 |
| 11.11.2024 | 16,07 | 16,34 | 15,74 | 15,75 | -0,76% | 4.684.822,00 |
| 08.11.2024 | 16,10 | 16,22 | 15,82 | 15,87 | -1,37% | 2.580.539,00 |
| 07.11.2024 | 15,84 | 16,22 | 15,74 | 16,09 | 2,16% | 3.488.186,00 |
| 06.11.2024 | 15,99 | 16,01 | 15,05 | 15,75 | -3,37% | 4.048.613,00 |
| 05.11.2024 | 15,98 | 16,33 | 15,82 | 16,30 | 1,88% | 2.217.060,00 |
| 04.11.2024 | 15,76 | 16,21 | 15,74 | 16,00 | 1,85% | 2.752.186,00 |
| 01.11.2024 | 16,30 | 16,34 | 15,50 | 15,71 | -2,42% | 3.106.581,00 |
| 31.10.2024 | 16,34 | 16,49 | 16,09 | 16,10 | -1,47% | 2.350.854,00 |
| 30.10.2024 | 16,15 | 16,70 | 16,15 | 16,34 | 0,18% | 1.941.710,00 |
| 29.10.2024 | 16,09 | 16,46 | 15,70 | 16,31 | -0,06% | 2.723.774,00 |
| 28.10.2024 | 16,50 | 16,65 | 16,16 | 16,32 | 0,18% | 2.666.632,00 |
| 25.10.2024 | 16,74 | 16,93 | 16,23 | 16,29 | -2,40% | 3.457.059,00 |
| 24.10.2024 | 16,55 | 16,80 | 16,33 | 16,69 | 1,71% | 2.137.469,00 |
| 23.10.2024 | 16,50 | 16,59 | 16,11 | 16,41 | -1,62% | 2.039.029,00 |
| 22.10.2024 | 16,26 | 16,98 | 16,22 | 16,68 | 2,14% | 3.118.741,00 |
| 21.10.2024 | 17,86 | 17,94 | 16,16 | 16,33 | -9,33% | 6.385.074,00 |
| 18.10.2024 | 18,25 | 18,46 | 17,97 | 18,01 | 0,00% | 1.771.875,00 |
| 17.10.2024 | 18,24 | 18,33 | 17,75 | 18,01 | -3,12% | 3.247.146,00 |
| 16.10.2024 | 18,72 | 18,89 | 18,46 | 18,59 | 0,60% | 2.227.375,00 |
| 15.10.2024 | 17,87 | 18,60 | 17,84 | 18,48 | 3,65% | 2.904.899,00 |
| 14.10.2024 | 17,75 | 17,95 | 17,51 | 17,83 | 0,51% | 2.580.034,00 |