Echtzeit-Aktienkurs Rocket Companies
Bid:
Ask:
Aktienkurse zur Rocket Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 18,24 | 18,33 | 17,75 | 18,01 | -3,12% | 3.443.087,00 |
| 16.10.2024 | 18,72 | 18,89 | 18,46 | 18,59 | 0,60% | 2.235.559,00 |
| 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% | 2.653.177,00 |
| 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% | 3.255.710,00 |
| 09.10.2024 | 17,55 | 17,70 | 17,13 | 17,29 | -1,54% | 2.928.682,00 |
| 08.10.2024 | 17,68 | 17,85 | 17,47 | 17,56 | 0,29% | 2.234.856,00 |
| 07.10.2024 | 17,47 | 17,70 | 17,17 | 17,51 | -0,06% | 2.887.027,00 |
| 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% | 3.723.803,00 |
| 02.10.2024 | 18,73 | 19,16 | 18,42 | 18,85 | -2,18% | 3.354.847,00 |
| 01.10.2024 | 19,28 | 19,70 | 19,01 | 19,27 | 0,42% | 2.304.177,00 |
| 30.09.2024 | 18,83 | 19,76 | 18,75 | 19,19 | 1,37% | 3.338.932,00 |
| 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% | 2.537.205,00 |
| 25.09.2024 | 19,30 | 19,82 | 19,20 | 19,34 | -0,62% | 1.966.667,00 |
| 24.09.2024 | 19,10 | 19,50 | 18,91 | 19,46 | 1,57% | 2.053.961,00 |
| 23.09.2024 | 18,98 | 19,35 | 18,67 | 19,16 | 1,75% | 3.567.899,00 |
| 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% | 7.362.328,00 |
| 18.09.2024 | 20,77 | 21,38 | 20,24 | 20,42 | -1,21% | 4.538.695,00 |
| 17.09.2024 | 20,41 | 20,82 | 20,17 | 20,67 | 1,47% | 2.801.298,00 |
| 16.09.2024 | 19,82 | 20,48 | 19,71 | 20,37 | 3,82% | 3.360.809,00 |
| 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% | 2.412.563,00 |
| 11.09.2024 | 18,75 | 18,84 | 18,33 | 18,46 | -2,12% | 2.921.368,00 |
| 10.09.2024 | 19,24 | 19,24 | 18,68 | 18,86 | -1,26% | 2.833.087,00 |
| 09.09.2024 | 19,17 | 19,56 | 18,90 | 19,10 | -1,09% | 4.177.591,00 |
| 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% | 2.759.544,00 |
| 04.09.2024 | 19,70 | 20,64 | 19,65 | 20,19 | 3,01% | 4.433.659,00 |
| 03.09.2024 | 19,51 | 20,26 | 19,26 | 19,60 | -0,25% | 3.518.487,00 |
| 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% | 2.786.083,00 |
| 28.08.2024 | 20,20 | 20,25 | 19,47 | 19,56 | -3,88% | 3.832.762,00 |
| 27.08.2024 | 20,75 | 20,79 | 20,15 | 20,35 | -2,07% | 3.394.113,00 |
| 26.08.2024 | 20,79 | 21,28 | 20,62 | 20,78 | -0,14% | 3.402.322,00 |
| 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% | 1.806.100,00 |
| 21.08.2024 | 19,33 | 19,97 | 19,22 | 19,91 | 3,16% | 3.218.249,00 |
| 20.08.2024 | 19,20 | 19,59 | 19,14 | 19,30 | 0,57% | 1.743.606,00 |
| 19.08.2024 | 18,88 | 19,37 | 18,80 | 19,19 | 1,91% | 2.433.020,00 |
| 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% | 4.302.123,00 |
| 14.08.2024 | 18,76 | 19,11 | 18,41 | 19,06 | 2,31% | 3.810.185,00 |
| 13.08.2024 | 17,70 | 18,71 | 17,50 | 18,63 | 5,61% | 3.800.424,00 |
| 12.08.2024 | 17,84 | 17,99 | 17,42 | 17,64 | -1,84% | 1.870.761,00 |
| 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% | 3.154.713,00 |
| 07.08.2024 | 18,52 | 18,54 | 17,13 | 17,29 | -5,62% | 3.741.915,00 |
| 06.08.2024 | 17,79 | 18,71 | 17,23 | 18,32 | 3,15% | 5.666.619,00 |
| 05.08.2024 | 16,00 | 18,40 | 15,87 | 17,76 | 2,96% | 7.706.428,00 |
| 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% | 4.773.270,00 |
| 31.07.2024 | 16,39 | 16,65 | 16,18 | 16,19 | 0,25% | 4.098.467,00 |
| 30.07.2024 | 16,21 | 16,43 | 16,00 | 16,15 | 0,69% | 2.058.644,00 |
| 29.07.2024 | 16,05 | 16,49 | 15,88 | 16,04 | 0,82% | 2.621.723,00 |
| 26.07.2024 | 15,67 | 16,00 | 15,30 | 15,91 | 4,53% | 3.153.758,00 |
| 25.07.2024 | 14,56 | 15,43 | 14,50 | 15,22 | 3,75% | 2.432.837,00 |
| 24.07.2024 | 15,01 | 15,40 | 14,60 | 14,67 | -3,17% | 2.249.941,00 |
| 23.07.2024 | 14,85 | 15,28 | 14,79 | 15,15 | 1,68% | 1.775.949,00 |
| 22.07.2024 | 14,89 | 15,00 | 14,57 | 14,90 | 1,22% | 2.587.490,00 |
| 19.07.2024 | 14,79 | 15,08 | 14,64 | 14,72 | -1,01% | 1.435.797,00 |
| 18.07.2024 | 15,12 | 15,88 | 14,79 | 14,87 | -1,52% | 3.758.714,00 |
| 17.07.2024 | 15,14 | 15,45 | 14,99 | 15,10 | -2,83% | 3.501.175,00 |
| 16.07.2024 | 14,77 | 15,76 | 14,61 | 15,54 | 6,73% | 6.104.854,00 |
| 15.07.2024 | 14,53 | 14,73 | 14,17 | 14,56 | 1,61% | 3.046.883,00 |
| 12.07.2024 | 14,33 | 14,38 | 14,05 | 14,33 | 1,20% | 2.506.791,00 |
| 11.07.2024 | 14,00 | 14,26 | 13,87 | 14,16 | 4,73% | 5.809.614,00 |
| 10.07.2024 | 13,30 | 13,61 | 13,12 | 13,52 | 2,04% | 2.625.089,00 |
| 09.07.2024 | 13,27 | 13,54 | 13,08 | 13,25 | -0,15% | 2.653.647,00 |
| 08.07.2024 | 14,06 | 14,09 | 13,20 | 13,27 | -4,74% | 3.708.863,00 |
| 05.07.2024 | 13,74 | 13,99 | 13,63 | 13,93 | 0,58% | 2.400.740,00 |
| 03.07.2024 | 13,32 | 13,92 | 13,21 | 13,85 | 3,98% | 2.031.924,00 |
| 02.07.2024 | 13,17 | 13,37 | 13,05 | 13,32 | 1,22% | 1.716.044,00 |
| 01.07.2024 | 13,73 | 13,84 | 13,11 | 13,16 | -3,94% | 1.711.231,00 |
| 28.06.2024 | 13,86 | 13,91 | 13,56 | 13,70 | -0,65% | 2.420.691,00 |
| 27.06.2024 | 13,88 | 14,05 | 13,72 | 13,79 | -0,51% | 1.202.207,00 |
| 26.06.2024 | 13,60 | 13,92 | 13,53 | 13,86 | 1,54% | 1.816.506,00 |
| 25.06.2024 | 13,99 | 14,02 | 13,62 | 13,65 | -3,19% | 2.109.165,00 |
| 24.06.2024 | 14,15 | 14,27 | 13,81 | 14,10 | -0,07% | 2.065.194,00 |
| 21.06.2024 | 13,74 | 14,12 | 13,60 | 14,11 | 1,73% | 3.547.774,00 |
| 20.06.2024 | 14,27 | 14,32 | 13,74 | 13,87 | -3,01% | 5.417.762,00 |
| 18.06.2024 | 14,53 | 14,91 | 14,28 | 14,30 | -1,99% | 1.773.105,00 |
| 17.06.2024 | 14,54 | 14,76 | 14,42 | 14,59 | -0,68% | 1.188.881,00 |
| 14.06.2024 | 14,43 | 14,86 | 14,32 | 14,69 | -0,27% | 1.734.750,00 |
| 13.06.2024 | 14,95 | 15,04 | 14,42 | 14,73 | -1,07% | 2.126.088,00 |
| 12.06.2024 | 15,05 | 15,81 | 14,78 | 14,89 | 2,34% | 4.114.381,00 |
| 11.06.2024 | 14,14 | 14,71 | 14,10 | 14,55 | 1,39% | 1.881.657,00 |
| 10.06.2024 | 14,08 | 14,50 | 13,97 | 14,35 | 0,77% | 2.019.350,00 |
| 07.06.2024 | 14,20 | 14,37 | 13,87 | 14,24 | -2,20% | 1.978.030,00 |
| 06.06.2024 | 14,50 | 14,80 | 14,41 | 14,56 | 0,14% | 1.267.000,00 |
| 05.06.2024 | 14,48 | 14,67 | 14,32 | 14,54 | 1,32% | 1.165.608,00 |
| 04.06.2024 | 14,04 | 14,55 | 13,91 | 14,35 | 1,41% | 1.735.886,00 |
| 03.06.2024 | 14,22 | 14,43 | 13,64 | 14,15 | 1,80% | 1.760.607,00 |
| 31.05.2024 | 13,91 | 14,01 | 13,70 | 13,90 | 0,58% | 1.449.291,00 |
| 30.05.2024 | 13,88 | 14,11 | 13,70 | 13,82 | 1,84% | 1.767.827,00 |
| 29.05.2024 | 13,61 | 13,76 | 13,50 | 13,57 | -2,51% | 1.407.337,00 |
| 28.05.2024 | 14,00 | 14,19 | 13,72 | 13,92 | 0,58% | 1.478.490,00 |