11,670$
-3,79%
Echtzeit-Aktienkurs Rocket Companies
Bid:
Ask:
Aktienkurse zur Rocket Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 12,54 | 12,72 | 11,53 | 11,58 | -4,53% | 6.261.489,00 |
| 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 |
| 11.10.2024 | 17,50 | 17,85 | 17,43 | 17,74 | 1,14% | 2.601.326,00 |
| 10.10.2024 | 17,14 | 17,80 | 17,07 | 17,54 | 1,45% | 3.251.971,00 |
| 09.10.2024 | 17,55 | 17,70 | 17,13 | 17,29 | -1,54% | 2.925.311,00 |
| 08.10.2024 | 17,68 | 17,85 | 17,47 | 17,56 | 0,29% | 2.156.188,00 |
| 07.10.2024 | 17,47 | 17,70 | 17,17 | 17,51 | -0,06% | 2.806.475,00 |
| 04.10.2024 | 18,00 | 18,14 | 16,77 | 17,52 | -3,04% | 6.353.208,00 |
| 03.10.2024 | 18,77 | 18,84 | 17,93 | 18,07 | -4,14% | 3.702.881,00 |
| 02.10.2024 | 18,73 | 19,16 | 18,42 | 18,85 | -2,18% | 3.352.961,00 |
| 01.10.2024 | 19,28 | 19,70 | 19,01 | 19,27 | 0,42% | 2.302.444,00 |
| 30.09.2024 | 18,93 | 19,76 | 18,75 | 19,19 | 1,37% | 3.320.244,00 |
| 27.09.2024 | 19,14 | 19,38 | 18,81 | 18,93 | 0,58% | 1.809.474,00 |
| 26.09.2024 | 19,52 | 19,72 | 18,74 | 18,82 | -2,69% | 2.490.218,00 |
| 25.09.2024 | 19,30 | 19,82 | 19,20 | 19,34 | -0,62% | 1.707.772,00 |
| 24.09.2024 | 19,10 | 19,50 | 18,91 | 19,46 | 1,57% | 2.051.361,00 |
| 23.09.2024 | 18,98 | 19,35 | 18,67 | 19,16 | 1,75% | 3.567.249,00 |
| 20.09.2024 | 19,00 | 19,08 | 18,52 | 18,83 | -1,88% | 5.057.385,00 |
| 19.09.2024 | 20,82 | 21,09 | 19,14 | 19,19 | -6,02% | 7.352.384,00 |
| 18.09.2024 | 20,77 | 21,38 | 20,24 | 20,42 | -1,21% | 4.477.261,00 |
| 17.09.2024 | 20,41 | 20,82 | 20,17 | 20,67 | 1,47% | 2.799.170,00 |
| 16.09.2024 | 19,82 | 20,48 | 19,71 | 20,37 | 3,82% | 3.356.369,00 |
| 13.09.2024 | 18,85 | 20,20 | 18,84 | 19,62 | 4,64% | 5.755.306,00 |
| 12.09.2024 | 18,76 | 19,01 | 18,38 | 18,75 | 1,57% | 2.407.020,00 |
| 11.09.2024 | 18,75 | 18,84 | 18,33 | 18,46 | -2,12% | 2.920.504,00 |
| 10.09.2024 | 19,24 | 19,24 | 18,68 | 18,86 | -1,26% | 2.832.422,00 |
| 09.09.2024 | 19,17 | 19,56 | 18,90 | 19,10 | -1,09% | 3.856.992,00 |
| 06.09.2024 | 19,66 | 20,14 | 19,27 | 19,31 | -2,38% | 2.930.365,00 |
| 05.09.2024 | 20,28 | 20,71 | 19,66 | 19,78 | -2,03% | 2.758.499,00 |
| 04.09.2024 | 19,70 | 20,64 | 19,65 | 20,19 | 3,01% | 4.427.670,00 |
| 03.09.2024 | 19,51 | 20,26 | 19,26 | 19,60 | -0,25% | 3.512.170,00 |
| 30.08.2024 | 19,44 | 19,73 | 19,10 | 19,65 | 1,71% | 2.481.549,00 |
| 29.08.2024 | 19,79 | 19,91 | 19,17 | 19,32 | -1,23% | 2.782.330,00 |
| 28.08.2024 | 20,20 | 20,25 | 19,47 | 19,56 | -3,88% | 3.709.133,00 |
| 27.08.2024 | 20,75 | 20,79 | 20,15 | 20,35 | -2,07% | 3.242.864,00 |
| 26.08.2024 | 20,79 | 21,28 | 20,62 | 20,78 | -0,14% | 3.399.018,00 |
| 23.08.2024 | 19,90 | 20,96 | 19,83 | 20,81 | 5,42% | 4.556.423,00 |
| 22.08.2024 | 19,73 | 20,09 | 19,60 | 19,74 | -0,85% | 1.802.517,00 |
| 21.08.2024 | 19,33 | 19,97 | 19,22 | 19,91 | 3,16% | 3.096.434,00 |
| 20.08.2024 | 19,20 | 19,59 | 19,14 | 19,30 | 0,57% | 1.742.425,00 |
| 19.08.2024 | 18,88 | 19,37 | 18,80 | 19,19 | 1,91% | 2.429.960,00 |
| 16.08.2024 | 18,60 | 19,28 | 18,60 | 18,83 | 1,84% | 2.114.949,00 |
| 15.08.2024 | 19,10 | 19,15 | 18,22 | 18,49 | -2,99% | 4.152.415,00 |
| 14.08.2024 | 18,76 | 19,11 | 18,40 | 19,06 | 2,31% | 3.788.737,00 |
| 13.08.2024 | 17,70 | 18,71 | 17,50 | 18,63 | 5,61% | 3.795.264,00 |
| 12.08.2024 | 17,84 | 17,99 | 17,42 | 17,64 | -1,84% | 1.869.117,00 |
| 09.08.2024 | 18,10 | 18,40 | 17,72 | 17,97 | 0,11% | 2.950.965,00 |
| 08.08.2024 | 17,46 | 18,07 | 17,31 | 17,95 | 3,82% | 3.152.354,00 |
| 07.08.2024 | 18,52 | 18,54 | 17,13 | 17,29 | -5,62% | 3.736.607,00 |
| 06.08.2024 | 17,79 | 18,71 | 17,23 | 18,32 | 3,15% | 5.657.325,00 |
| 05.08.2024 | 16,00 | 18,40 | 15,87 | 17,76 | 2,96% | 7.692.091,00 |
| 02.08.2024 | 14,80 | 17,54 | 14,71 | 17,25 | 12,30% | 11.339.011,00 |
| 01.08.2024 | 16,12 | 16,16 | 15,19 | 15,36 | -5,13% | 4.473.249,00 |
| 31.07.2024 | 16,39 | 16,65 | 16,18 | 16,19 | 0,25% | 3.741.704,00 |
| 30.07.2024 | 16,21 | 16,43 | 16,00 | 16,15 | 0,69% | 2.056.475,00 |