13,390$
0,98%
Echtzeit-Aktienkurs Rocket Companies
Bid:
Ask:
Aktienkurse zur Rocket Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 13,90 | 13,90 | 12,63 | 13,26 | -3,21% | 35.194.533,00 |
| 29.07.2026 | 13,59 | 14,57 | 13,48 | 13,70 | -2,00% | 49.382.066,00 |
| 28.07.2026 | 13,46 | 14,00 | 13,20 | 13,98 | 3,63% | 25.952.195,00 |
| 27.07.2026 | 13,31 | 13,62 | 13,27 | 13,49 | 3,37% | 25.604.567,00 |
| 24.07.2026 | 12,93 | 13,31 | 12,61 | 13,05 | 2,11% | 28.193.366,00 |
| 23.07.2026 | 13,01 | 13,06 | 12,57 | 12,78 | -4,91% | 29.972.433,00 |
| 22.07.2026 | 13,50 | 13,63 | 13,42 | 13,44 | -1,54% | 15.782.464,00 |
| 21.07.2026 | 13,98 | 14,06 | 13,63 | 13,65 | -2,43% | 20.364.231,00 |
| 20.07.2026 | 14,67 | 14,77 | 13,80 | 13,99 | -3,78% | 34.932.462,00 |
| 17.07.2026 | 14,66 | 14,95 | 14,47 | 14,54 | -2,42% | 37.618.057,00 |
| 16.07.2026 | 14,96 | 15,34 | 14,58 | 14,90 | 2,05% | 44.893.504,00 |
| 15.07.2026 | 14,50 | 15,18 | 14,50 | 14,60 | 2,10% | 30.016.420,00 |
| 14.07.2026 | 14,61 | 14,71 | 14,25 | 14,30 | 2,80% | 26.375.636,00 |
| 13.07.2026 | 14,20 | 14,41 | 13,83 | 13,91 | -3,34% | 23.338.648,00 |
| 10.07.2026 | 14,74 | 14,76 | 14,24 | 14,39 | -1,17% | 18.327.413,00 |
| 09.07.2026 | 14,23 | 14,67 | 13,97 | 14,56 | 2,82% | 27.162.866,00 |
| 08.07.2026 | 14,19 | 14,26 | 13,75 | 14,16 | -3,21% | 31.794.715,00 |
| 07.07.2026 | 15,26 | 15,55 | 14,42 | 14,63 | -5,92% | 27.240.509,00 |
| 06.07.2026 | 15,66 | 15,84 | 15,35 | 15,55 | -1,40% | 23.370.790,00 |
| 02.07.2026 | 15,89 | 16,09 | 15,18 | 15,77 | -0,50% | 26.415.983,00 |
| 01.07.2026 | 15,67 | 16,39 | 15,46 | 15,85 | 0,63% | 29.311.045,00 |
| 30.06.2026 | 15,60 | 16,25 | 15,50 | 15,75 | 1,61% | 61.988.030,00 |
| 29.06.2026 | 15,00 | 15,56 | 14,80 | 15,50 | 3,33% | 34.782.591,00 |
| 26.06.2026 | 14,73 | 15,17 | 14,48 | 15,00 | 1,49% | 40.182.749,00 |
| 25.06.2026 | 14,72 | 15,54 | 14,58 | 14,78 | 0,34% | 50.819.315,00 |
| 24.06.2026 | 13,90 | 15,37 | 13,90 | 14,73 | 9,35% | 60.488.953,00 |
| 23.06.2026 | 13,16 | 13,73 | 13,09 | 13,47 | 0,97% | 34.082.484,00 |
| 22.06.2026 | 14,11 | 14,23 | 13,32 | 13,34 | -7,49% | 30.065.485,00 |
| 18.06.2026 | 13,48 | 14,46 | 13,35 | 14,42 | 9,08% | 52.813.670,00 |
| 17.06.2026 | 14,00 | 14,39 | 12,97 | 13,22 | -5,03% | 48.428.627,00 |
| 16.06.2026 | 13,79 | 14,36 | 13,50 | 13,92 | 0,07% | 38.221.893,00 |
| 15.06.2026 | 13,93 | 14,55 | 13,83 | 13,91 | 6,43% | 41.573.888,00 |
| 12.06.2026 | 13,56 | 13,60 | 12,96 | 13,07 | -2,68% | 20.440.689,00 |
| 11.06.2026 | 12,74 | 13,56 | 12,36 | 13,43 | 7,10% | 28.727.978,00 |
| 10.06.2026 | 13,06 | 13,06 | 12,46 | 12,54 | -4,86% | 14.048.760,00 |
| 09.06.2026 | 12,49 | 13,25 | 12,49 | 13,18 | 6,72% | 20.434.139,00 |
| 08.06.2026 | 12,80 | 12,84 | 12,17 | 12,35 | -2,37% | 21.283.620,00 |
| 05.06.2026 | 13,02 | 13,09 | 12,49 | 12,65 | -4,38% | 24.945.938,00 |
| 04.06.2026 | 13,13 | 13,44 | 13,01 | 13,23 | 2,24% | 28.978.255,00 |
| 03.06.2026 | 13,76 | 13,83 | 12,87 | 12,94 | -7,77% | 36.028.020,00 |
| 02.06.2026 | 14,07 | 14,25 | 13,88 | 14,03 | -1,06% | 19.349.670,00 |
| 01.06.2026 | 14,17 | 14,48 | 14,02 | 14,18 | -2,27% | 18.962.435,00 |
| 29.05.2026 | 14,34 | 14,80 | 14,25 | 14,51 | 0,76% | 31.600.017,00 |
| 28.05.2026 | 14,06 | 14,41 | 13,83 | 14,40 | 0,91% | 17.918.658,00 |
| 27.05.2026 | 14,14 | 14,54 | 14,07 | 14,27 | 1,64% | 17.294.329,00 |
| 26.05.2026 | 14,12 | 14,43 | 13,97 | 14,04 | 1,81% | 19.654.961,00 |
| 22.05.2026 | 14,05 | 14,05 | 13,40 | 13,79 | -0,58% | 17.012.208,00 |
| 21.05.2026 | 13,33 | 13,92 | 13,16 | 13,87 | 1,76% | 24.235.719,00 |
| 20.05.2026 | 12,70 | 13,65 | 12,55 | 13,63 | 7,58% | 22.946.890,00 |
| 19.05.2026 | 12,89 | 12,90 | 12,38 | 12,67 | -2,84% | 36.129.665,00 |
| 18.05.2026 | 13,34 | 13,61 | 12,96 | 13,04 | -2,32% | 22.955.156,00 |
| 15.05.2026 | 13,96 | 13,99 | 13,27 | 13,35 | -6,51% | 23.023.435,00 |
| 14.05.2026 | 13,94 | 14,88 | 13,94 | 14,28 | 3,18% | 21.876.473,00 |
| 13.05.2026 | 14,52 | 14,56 | 13,80 | 13,84 | -6,49% | 28.372.882,00 |
| 12.05.2026 | 14,69 | 14,93 | 14,24 | 14,80 | -0,20% | 25.394.114,00 |
| 11.05.2026 | 15,51 | 15,55 | 14,62 | 14,83 | -5,48% | 30.240.908,00 |
| 08.05.2026 | 14,61 | 15,86 | 14,61 | 15,69 | 10,88% | 37.253.393,00 |
| 07.05.2026 | 14,67 | 14,77 | 14,05 | 14,15 | -3,41% | 24.859.068,00 |
| 06.05.2026 | 14,50 | 14,99 | 14,50 | 14,65 | 3,97% | 21.122.826,00 |
| 05.05.2026 | 14,17 | 14,27 | 13,90 | 14,09 | 0,57% | 17.779.815,00 |
| 04.05.2026 | 14,60 | 14,79 | 13,97 | 14,01 | -4,30% | 18.842.925,00 |
| 01.05.2026 | 14,75 | 14,93 | 14,56 | 14,64 | 0,14% | 14.755.016,00 |
| 30.04.2026 | 14,53 | 14,95 | 14,37 | 14,62 | 1,53% | 14.519.855,00 |
| 29.04.2026 | 15,11 | 15,13 | 14,30 | 14,40 | -5,94% | 22.923.369,00 |
| 28.04.2026 | 15,48 | 15,76 | 15,22 | 15,31 | -0,91% | 12.088.345,00 |
| 27.04.2026 | 15,36 | 15,77 | 15,30 | 15,45 | -0,96% | 12.789.233,00 |
| 24.04.2026 | 15,39 | 15,94 | 15,36 | 15,60 | 2,09% | 15.400.321,00 |
| 23.04.2026 | 15,26 | 15,48 | 14,99 | 15,28 | -0,20% | 19.869.071,00 |
| 22.04.2026 | 16,15 | 16,30 | 15,14 | 15,31 | -3,77% | 27.317.311,00 |
| 21.04.2026 | 17,15 | 17,36 | 15,89 | 15,91 | -7,07% | 28.134.621,00 |
| 20.04.2026 | 16,61 | 17,18 | 16,32 | 17,12 | 2,95% | 22.946.266,00 |
| 17.04.2026 | 16,52 | 16,99 | 16,38 | 16,63 | 5,52% | 37.318.855,00 |
| 16.04.2026 | 15,59 | 15,97 | 15,32 | 15,76 | 1,68% | 39.581.852,00 |
| 15.04.2026 | 15,42 | 15,69 | 15,14 | 15,50 | 0,65% | 31.287.049,00 |
| 14.04.2026 | 15,30 | 15,59 | 15,17 | 15,40 | 0,52% | 20.513.872,00 |
| 13.04.2026 | 14,78 | 15,36 | 14,67 | 15,32 | 3,16% | 23.133.960,00 |
| 10.04.2026 | 15,01 | 15,08 | 14,57 | 14,85 | -1,13% | 21.475.564,00 |
| 09.04.2026 | 14,71 | 15,24 | 14,28 | 15,02 | -1,18% | 33.957.351,00 |
| 08.04.2026 | 15,69 | 15,84 | 14,92 | 15,20 | 4,76% | 34.907.228,00 |
| 07.04.2026 | 14,85 | 15,02 | 14,21 | 14,51 | -3,46% | 21.195.954,00 |
| 06.04.2026 | 15,09 | 15,21 | 14,81 | 15,03 | 0,47% | 21.506.867,00 |
| 02.04.2026 | 13,94 | 15,00 | 13,72 | 14,96 | 3,67% | 30.606.580,00 |
| 01.04.2026 | 14,45 | 14,64 | 14,22 | 14,43 | 1,26% | 19.516.549,00 |
| 31.03.2026 | 13,69 | 14,46 | 13,68 | 14,25 | 5,63% | 34.813.175,00 |
| 30.03.2026 | 13,89 | 14,12 | 13,43 | 13,49 | -1,32% | 24.598.809,00 |
| 27.03.2026 | 13,78 | 14,13 | 13,58 | 13,67 | -2,01% | 17.188.872,00 |
| 26.03.2026 | 13,80 | 14,11 | 13,72 | 13,95 | -2,38% | 22.455.015,00 |
| 25.03.2026 | 14,41 | 14,57 | 13,97 | 14,29 | 0,85% | 20.645.364,00 |
| 24.03.2026 | 14,12 | 14,30 | 13,67 | 14,17 | -0,63% | 19.526.056,00 |
| 23.03.2026 | 14,32 | 14,53 | 13,90 | 14,26 | 4,47% | 25.299.199,00 |
| 20.03.2026 | 14,34 | 14,46 | 13,44 | 13,65 | -6,83% | 36.659.682,00 |
| 19.03.2026 | 13,82 | 14,74 | 13,65 | 14,65 | 2,95% | 23.435.569,00 |
| 18.03.2026 | 14,46 | 14,79 | 14,21 | 14,23 | -4,11% | 15.397.926,00 |
| 17.03.2026 | 14,93 | 15,19 | 14,81 | 14,84 | 0,54% | 17.576.871,00 |
| 16.03.2026 | 14,99 | 15,16 | 14,65 | 14,76 | 4,38% | 25.645.661,00 |
| 13.03.2026 | 14,75 | 14,80 | 14,08 | 14,14 | -3,02% | 21.921.963,00 |
| 12.03.2026 | 15,00 | 15,33 | 14,48 | 14,58 | -3,76% | 29.756.481,00 |
| 11.03.2026 | 15,20 | 15,41 | 14,83 | 15,15 | -2,26% | 19.725.210,00 |
| 10.03.2026 | 15,58 | 15,96 | 15,44 | 15,50 | -0,58% | 27.026.299,00 |
| 09.03.2026 | 14,65 | 15,61 | 14,25 | 15,59 | 4,28% | 31.400.259,00 |