16,300$
-0,97%
Echtzeit-Aktienkurs Rocket Companies
Bid:
Ask:
Aktienkurse zur Rocket Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 16,56 | 16,74 | 16,10 | 16,46 | 0,43% | 21.872.761,00 |
| 10.10.2025 | 16,40 | 16,83 | 16,12 | 16,39 | 0,80% | 34.426.933,00 |
| 09.10.2025 | 16,22 | 16,52 | 15,80 | 16,26 | 0,25% | 44.809.286,00 |
| 08.10.2025 | 16,54 | 16,79 | 16,21 | 16,22 | -0,37% | 34.919.730,00 |
| 07.10.2025 | 17,05 | 17,10 | 15,85 | 16,28 | -3,90% | 59.725.305,00 |
| 06.10.2025 | 17,93 | 17,97 | 16,90 | 16,94 | -4,78% | 55.944.101,00 |
| 03.10.2025 | 18,41 | 18,82 | 17,63 | 17,79 | -3,16% | 6.809.754,00 |
| 02.10.2025 | 18,77 | 18,87 | 17,79 | 18,37 | -6,23% | 90.435.093,00 |
| 01.10.2025 | 19,76 | 20,62 | 19,25 | 19,59 | 1,08% | 94.090.255,00 |
| 30.09.2025 | 20,33 | 20,40 | 18,47 | 19,38 | -3,77% | 29.486.533,00 |
| 29.09.2025 | 19,58 | 20,14 | 19,17 | 20,14 | 3,23% | 21.333.794,00 |
| 26.09.2025 | 19,11 | 19,75 | 18,92 | 19,51 | 2,41% | 21.805.649,00 |
| 25.09.2025 | 19,01 | 19,33 | 18,82 | 19,05 | -2,76% | 19.326.582,00 |
| 24.09.2025 | 19,57 | 20,06 | 19,26 | 19,59 | -0,15% | 20.580.467,00 |
| 23.09.2025 | 19,87 | 20,38 | 19,52 | 19,62 | -1,01% | 22.821.618,00 |
| 22.09.2025 | 20,13 | 20,41 | 19,74 | 19,82 | -3,36% | 33.040.886,00 |
| 19.09.2025 | 21,20 | 21,40 | 20,19 | 20,51 | -2,98% | 21.839.801,00 |
| 18.09.2025 | 21,01 | 21,54 | 20,56 | 21,14 | -0,09% | 21.708.072,00 |
| 17.09.2025 | 21,05 | 21,96 | 20,27 | 21,16 | 1,88% | 32.673.720,00 |
| 16.09.2025 | 21,12 | 21,12 | 20,10 | 20,77 | -1,56% | 22.885.915,00 |
| 15.09.2025 | 21,28 | 21,75 | 20,91 | 21,10 | 0,00% | 24.065.270,00 |
| 12.09.2025 | 20,79 | 21,44 | 20,66 | 21,10 | -0,05% | 22.608.530,00 |
| 11.09.2025 | 21,37 | 22,56 | 20,88 | 21,11 | 1,00% | 50.859.712,00 |
| 10.09.2025 | 21,39 | 22,08 | 20,64 | 20,90 | 2,15% | 39.784.890,00 |
| 09.09.2025 | 20,29 | 20,49 | 19,87 | 20,46 | -0,10% | 17.392.112,00 |
| 08.09.2025 | 20,27 | 20,50 | 19,95 | 20,48 | 1,09% | 22.760.609,00 |
| 05.09.2025 | 19,99 | 20,47 | 19,35 | 20,26 | 5,80% | 39.315.136,00 |
| 04.09.2025 | 18,00 | 19,23 | 18,00 | 19,15 | 7,10% | 25.007.322,00 |
| 03.09.2025 | 17,20 | 17,99 | 17,15 | 17,88 | 4,20% | 17.711.528,00 |
| 02.09.2025 | 17,10 | 17,42 | 16,68 | 17,16 | -3,43% | 12.957.464,00 |
| 29.08.2025 | 17,95 | 18,14 | 17,63 | 17,77 | -0,67% | 15.830.512,00 |
| 28.08.2025 | 18,30 | 18,33 | 17,52 | 17,89 | -1,05% | 14.053.927,00 |
| 27.08.2025 | 18,90 | 19,00 | 18,06 | 18,08 | -4,54% | 23.512.719,00 |
| 26.08.2025 | 18,82 | 18,98 | 18,43 | 18,94 | 1,12% | 18.186.904,00 |
| 25.08.2025 | 18,86 | 19,08 | 18,60 | 18,73 | -2,50% | 14.771.423,00 |
| 22.08.2025 | 17,68 | 19,63 | 17,55 | 19,21 | 9,27% | 30.245.744,00 |
| 21.08.2025 | 17,57 | 17,68 | 17,13 | 17,58 | -1,01% | 14.810.713,00 |
| 20.08.2025 | 18,42 | 18,57 | 17,76 | 17,76 | -3,69% | 14.382.897,00 |
| 19.08.2025 | 18,21 | 18,44 | 17,81 | 18,44 | 3,42% | 17.499.670,00 |
| 18.08.2025 | 18,43 | 18,50 | 17,69 | 17,83 | -3,78% | 11.795.886,00 |
| 15.08.2025 | 19,05 | 19,12 | 18,51 | 18,53 | -1,01% | 11.259.114,00 |
| 14.08.2025 | 18,99 | 19,22 | 18,55 | 18,72 | -4,59% | 21.637.038,00 |
| 13.08.2025 | 18,60 | 19,67 | 18,50 | 19,62 | 7,39% | 32.674.425,00 |
| 12.08.2025 | 17,59 | 18,48 | 17,57 | 18,27 | 6,78% | 23.120.719,00 |
| 11.08.2025 | 16,94 | 17,35 | 16,93 | 17,11 | 1,78% | 9.571.012,00 |
| 08.08.2025 | 17,65 | 17,65 | 16,74 | 16,81 | -4,22% | 12.929.357,00 |
| 07.08.2025 | 18,30 | 18,46 | 17,50 | 17,55 | -3,15% | 13.330.360,00 |
| 06.08.2025 | 17,90 | 18,35 | 17,54 | 18,12 | 0,50% | 24.868.650,00 |
| 05.08.2025 | 16,90 | 18,16 | 16,65 | 18,03 | 6,81% | 31.449.977,00 |
| 04.08.2025 | 16,75 | 17,10 | 16,48 | 16,88 | 2,06% | 19.769.743,00 |
| 01.08.2025 | 15,92 | 17,23 | 15,83 | 16,54 | 11,98% | 55.979.392,00 |
| 31.07.2025 | 14,76 | 15,26 | 14,50 | 14,77 | 0,75% | 22.149.181,00 |
| 30.07.2025 | 15,15 | 15,26 | 14,52 | 14,66 | -3,55% | 17.341.518,00 |
| 29.07.2025 | 15,07 | 15,63 | 15,02 | 15,20 | 1,06% | 16.686.485,00 |
| 28.07.2025 | 14,90 | 15,07 | 14,58 | 15,04 | 0,27% | 11.486.185,00 |
| 25.07.2025 | 14,80 | 15,13 | 14,60 | 15,00 | 0,94% | 16.723.681,00 |
| 24.07.2025 | 15,95 | 16,00 | 14,83 | 14,86 | -8,33% | 25.670.498,00 |
| 23.07.2025 | 17,32 | 17,32 | 15,87 | 16,21 | 1,31% | 63.900.676,00 |
| 22.07.2025 | 15,43 | 16,37 | 15,33 | 16,00 | 6,38% | 48.880.307,00 |
| 21.07.2025 | 14,24 | 15,29 | 14,24 | 15,04 | 7,51% | 36.300.659,00 |
| 18.07.2025 | 13,99 | 14,06 | 13,66 | 13,99 | 1,52% | 11.635.003,00 |
| 17.07.2025 | 13,63 | 14,04 | 13,53 | 13,78 | 1,32% | 15.389.158,00 |
| 16.07.2025 | 13,44 | 13,64 | 13,18 | 13,60 | 2,18% | 11.501.282,00 |
| 15.07.2025 | 14,02 | 14,12 | 13,20 | 13,31 | -4,59% | 15.285.965,00 |
| 14.07.2025 | 13,60 | 14,03 | 13,52 | 13,95 | 1,97% | 11.207.625,00 |
| 11.07.2025 | 13,50 | 13,75 | 13,38 | 13,68 | -0,80% | 11.685.769,00 |
| 10.07.2025 | 13,80 | 13,91 | 13,24 | 13,79 | -1,15% | 17.343.842,00 |
| 09.07.2025 | 13,78 | 14,21 | 13,78 | 13,95 | 1,53% | 16.725.006,00 |
| 08.07.2025 | 13,53 | 14,08 | 13,45 | 13,74 | 1,70% | 13.486.849,00 |
| 07.07.2025 | 14,00 | 14,05 | 13,46 | 13,51 | -5,13% | 19.639.140,00 |
| 03.07.2025 | 14,36 | 14,41 | 14,00 | 14,24 | -2,26% | 14.867.064,00 |
| 02.07.2025 | 14,60 | 15,18 | 14,45 | 14,57 | 0,62% | 24.272.014,00 |
| 01.07.2025 | 14,14 | 14,70 | 14,13 | 14,48 | 2,12% | 14.574.838,00 |
| 30.06.2025 | 14,39 | 14,46 | 13,93 | 14,18 | -0,28% | 23.409.230,00 |
| 27.06.2025 | 14,40 | 14,49 | 14,16 | 14,22 | -1,86% | 10.656.282,00 |
| 26.06.2025 | 14,43 | 14,50 | 14,05 | 14,49 | 1,12% | 16.681.441,00 |
| 25.06.2025 | 15,00 | 15,01 | 14,24 | 14,33 | -4,15% | 10.864.295,00 |
| 24.06.2025 | 14,92 | 15,06 | 14,70 | 14,95 | 1,77% | 11.131.893,00 |
| 23.06.2025 | 14,32 | 14,72 | 14,03 | 14,69 | 2,01% | 11.389.644,00 |
| 20.06.2025 | 13,85 | 14,60 | 13,75 | 14,40 | 4,42% | 21.229.986,00 |
| 18.06.2025 | 13,22 | 14,11 | 13,20 | 13,79 | 4,55% | 13.836.499,00 |
| 17.06.2025 | 13,71 | 13,71 | 13,14 | 13,19 | -3,93% | 9.871.750,00 |
| 16.06.2025 | 13,90 | 14,17 | 13,59 | 13,73 | -0,22% | 9.239.565,00 |
| 13.06.2025 | 13,89 | 14,07 | 13,59 | 13,76 | -2,82% | 11.730.002,00 |
| 12.06.2025 | 13,71 | 14,22 | 13,53 | 14,16 | 3,43% | 15.121.755,00 |
| 11.06.2025 | 13,28 | 13,83 | 13,26 | 13,69 | 4,58% | 15.136.170,00 |
| 10.06.2025 | 12,79 | 13,18 | 12,71 | 13,09 | 2,67% | 9.910.022,00 |
| 09.06.2025 | 12,88 | 12,88 | 12,45 | 12,75 | -0,16% | 7.834.263,00 |
| 06.06.2025 | 13,00 | 13,06 | 12,55 | 12,77 | -0,23% | 7.482.153,00 |
| 05.06.2025 | 12,55 | 13,60 | 12,45 | 12,80 | 2,65% | 23.402.079,00 |
| 04.06.2025 | 12,84 | 13,16 | 12,39 | 12,47 | -1,73% | 15.563.084,00 |
| 03.06.2025 | 12,62 | 12,75 | 12,31 | 12,69 | 1,36% | 8.968.421,00 |
| 02.06.2025 | 12,68 | 12,68 | 12,25 | 12,52 | -1,80% | 7.089.216,00 |
| 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 |