2,110€
2,68%
Echtzeit-Aktienkurs RumbleON Inc.
Bid:
Ask:
Aktienkurse zur RumbleON Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,06 | 2,19 | 1,99 | 2,11 | 2,63% | - |
| 01.07.2025 | 1,96 | 2,12 | 1,90 | 2,06 | 5,06% | - |
| 30.06.2025 | 1,85 | 2,02 | 1,83 | 1,96 | 5,79% | - |
| 27.06.2025 | 1,94 | 2,04 | 1,82 | 1,85 | -4,40% | - |
| 26.06.2025 | 1,92 | 1,98 | 1,84 | 1,93 | -0,46% | - |
| 25.06.2025 | 2,04 | 2,06 | 1,94 | 1,94 | -4,99% | - |
| 24.06.2025 | 1,89 | 2,10 | 1,89 | 2,05 | 7,86% | - |
| 23.06.2025 | 1,81 | 1,90 | 1,70 | 1,90 | 5,27% | - |
| 20.06.2025 | 1,74 | 1,85 | 1,69 | 1,80 | 2,86% | - |
| 19.06.2025 | 1,75 | 1,76 | 1,75 | 1,75 | -0,06% | - |
| 18.06.2025 | 1,78 | 1,83 | 1,71 | 1,75 | -1,57% | - |
| 17.06.2025 | 1,77 | 1,80 | 1,67 | 1,78 | 0,56% | - |
| 16.06.2025 | 1,68 | 1,77 | 1,65 | 1,77 | 5,11% | - |
| 13.06.2025 | 1,83 | 1,84 | 1,62 | 1,68 | -7,42% | - |
| 12.06.2025 | 1,87 | 1,87 | 1,81 | 1,82 | -3,04% | - |
| 11.06.2025 | 2,10 | 2,17 | 1,83 | 1,88 | -10,50% | - |
| 10.06.2025 | 1,82 | 2,28 | 1,82 | 2,10 | 15,35% | - |
| 09.06.2025 | 1,57 | 1,82 | 1,57 | 1,82 | 15,95% | - |
| 06.06.2025 | 1,50 | 1,60 | 1,49 | 1,57 | 5,45% | - |
| 05.06.2025 | 1,42 | 1,54 | 1,41 | 1,49 | 5,09% | - |
| 04.06.2025 | 1,46 | 1,50 | 1,41 | 1,41 | -2,82% | - |
| 03.06.2025 | 1,33 | 1,48 | 1,27 | 1,46 | 9,89% | - |
| 02.06.2025 | 1,39 | 1,53 | 1,32 | 1,32 | -5,16% | - |
| 30.05.2025 | 1,47 | 1,48 | 1,38 | 1,40 | -5,87% | - |
| 29.05.2025 | 1,55 | 1,59 | 1,45 | 1,48 | -3,83% | - |
| 28.05.2025 | 1,63 | 1,63 | 1,53 | 1,54 | -5,05% | - |
| 27.05.2025 | 1,57 | 1,65 | 1,54 | 1,62 | 3,31% | - |
| 26.05.2025 | 1,57 | 1,58 | 1,57 | 1,57 | 0,06% | - |
| 23.05.2025 | 1,70 | 1,70 | 1,53 | 1,57 | -7,59% | - |
| 22.05.2025 | 1,73 | 1,83 | 1,70 | 1,70 | -1,85% | - |
| 21.05.2025 | 1,82 | 1,85 | 1,68 | 1,73 | -4,99% | - |
| 20.05.2025 | 1,88 | 1,92 | 1,77 | 1,82 | -2,36% | - |
| 19.05.2025 | 1,99 | 2,12 | 1,85 | 1,87 | -6,79% | - |
| 16.05.2025 | 2,12 | 2,14 | 1,98 | 2,00 | -5,83% | - |
| 15.05.2025 | 2,22 | 2,36 | 2,07 | 2,13 | -4,58% | - |
| 14.05.2025 | 2,33 | 2,46 | 2,14 | 2,23 | -4,99% | - |
| 13.05.2025 | 2,31 | 2,38 | 2,22 | 2,35 | 1,51% | - |
| 12.05.2025 | 2,01 | 2,36 | 2,00 | 2,31 | 16,36% | - |
| 09.05.2025 | 2,05 | 2,10 | 1,83 | 1,99 | -3,22% | - |
| 08.05.2025 | 2,12 | 2,25 | 2,04 | 2,05 | -3,84% | - |
| 07.05.2025 | 2,29 | 2,31 | 2,08 | 2,13 | -7,30% | - |
| 06.05.2025 | 2,45 | 2,50 | 2,26 | 2,30 | -5,46% | - |
| 05.05.2025 | 2,38 | 2,55 | 2,31 | 2,44 | 1,80% | - |
| 02.05.2025 | 2,21 | 2,45 | 2,20 | 2,39 | 6,93% | - |
| 30.04.2025 | 2,32 | 2,36 | 2,16 | 2,24 | -3,58% | - |
| 29.04.2025 | 2,14 | 2,37 | 2,14 | 2,32 | 8,01% | - |
| 28.04.2025 | 2,11 | 2,26 | 2,01 | 2,15 | 2,14% | - |
| 25.04.2025 | 2,17 | 2,18 | 2,06 | 2,10 | -2,82% | - |
| 24.04.2025 | 2,10 | 2,19 | 2,04 | 2,16 | 3,49% | - |
| 23.04.2025 | 2,00 | 2,24 | 1,99 | 2,09 | 4,81% | - |
| 22.04.2025 | 2,03 | 2,17 | 1,97 | 2,00 | -3,62% | - |
| 17.04.2025 | 2,14 | 2,27 | 2,06 | 2,07 | -3,14% | - |
| 16.04.2025 | 2,20 | 2,37 | 2,04 | 2,14 | -3,26% | - |
| 15.04.2025 | 2,30 | 2,35 | 2,18 | 2,21 | -4,04% | - |
| 14.04.2025 | 2,37 | 2,46 | 2,28 | 2,30 | -3,11% | - |
| 11.04.2025 | 2,22 | 2,41 | 2,13 | 2,38 | 6,74% | - |
| 10.04.2025 | 2,42 | 2,53 | 2,13 | 2,23 | -8,28% | - |
| 09.04.2025 | 2,00 | 2,59 | 1,88 | 2,43 | 19,56% | - |
| 08.04.2025 | 2,16 | 2,39 | 1,93 | 2,03 | -6,28% | - |
| 07.04.2025 | 1,99 | 2,22 | 1,80 | 2,17 | 4,64% | - |
| 04.04.2025 | 2,15 | 2,17 | 1,94 | 2,07 | -5,48% | - |
| 03.04.2025 | 2,50 | 2,51 | 2,15 | 2,19 | -15,44% | - |
| 02.04.2025 | 2,48 | 2,64 | 2,45 | 2,59 | 3,60% | - |
| 01.04.2025 | 2,62 | 2,91 | 2,47 | 2,50 | -4,94% | - |
| 31.03.2025 | 2,58 | 2,81 | 2,40 | 2,63 | -1,13% | - |
| 28.03.2025 | 2,80 | 2,94 | 2,56 | 2,66 | 21,74% | - |
| 27.03.2025 | 2,88 | 2,94 | 2,11 | 2,19 | -1,80% | - |
| 26.03.2025 | 3,05 | 3,21 | 2,18 | 2,23 | -6,12% | - |
| 25.03.2025 | 3,28 | 3,37 | 2,37 | 2,37 | -29,04% | - |
| 24.03.2025 | 3,09 | 3,38 | 3,09 | 3,34 | -9,73% | - |
| 21.03.2025 | 3,23 | 3,70 | 2,45 | 3,70 | 11,11% | - |
| 20.03.2025 | 3,25 | 3,65 | 3,16 | 3,33 | -9,26% | - |
| 19.03.2025 | 3,15 | 3,69 | 3,13 | 3,67 | 0,27% | - |
| 18.03.2025 | 3,35 | 3,67 | 3,12 | 3,66 | 7,96% | - |
| 17.03.2025 | 3,25 | 3,49 | 3,23 | 3,39 | -1,45% | - |
| 14.03.2025 | 3,30 | 3,55 | 3,18 | 3,44 | -0,29% | - |
| 13.03.2025 | 3,48 | 3,62 | 3,10 | 3,45 | -19,58% | - |
| 12.03.2025 | 3,28 | 4,29 | 3,11 | 4,29 | 18,51% | - |
| 11.03.2025 | 3,51 | 3,77 | 3,24 | 3,62 | 9,37% | 7.200,00 |
| 10.03.2025 | 3,82 | 3,83 | 3,26 | 3,31 | -13,58% | - |
| 07.03.2025 | 3,65 | 3,85 | 3,53 | 3,83 | 4,36% | - |
| 06.03.2025 | 3,70 | 3,74 | 3,59 | 3,67 | -1,61% | - |
| 05.03.2025 | 3,67 | 3,76 | 3,55 | 3,73 | 1,91% | - |
| 04.03.2025 | 3,67 | 3,80 | 3,59 | 3,66 | -1,35% | - |
| 03.03.2025 | 4,05 | 4,16 | 3,68 | 3,71 | -8,40% | - |
| 28.02.2025 | 3,85 | 4,09 | 3,84 | 4,05 | 5,19% | - |
| 27.02.2025 | 4,02 | 4,10 | 3,85 | 3,85 | -3,99% | - |
| 26.02.2025 | 4,03 | 4,17 | 3,98 | 4,01 | -0,74% | - |
| 25.02.2025 | 3,94 | 4,15 | 3,91 | 4,04 | 1,76% | - |
| 24.02.2025 | 3,81 | 4,15 | 3,79 | 3,97 | 3,66% | - |
| 21.02.2025 | 3,90 | 3,98 | 3,80 | 3,83 | -1,54% | - |
| 20.02.2025 | 3,97 | 4,07 | 3,82 | 3,89 | -2,02% | 800,00 |
| 19.02.2025 | 4,01 | 4,05 | 3,89 | 3,97 | -1,00% | - |
| 18.02.2025 | 4,02 | 4,13 | 3,94 | 4,01 | 0,00% | - |
| 17.02.2025 | 4,01 | 4,01 | 4,00 | 4,01 | 0,00% | - |
| 14.02.2025 | 4,00 | 4,36 | 4,00 | 4,01 | -0,25% | - |
| 13.02.2025 | 3,98 | 4,24 | 3,90 | 4,02 | 1,26% | - |
| 12.02.2025 | 4,16 | 4,17 | 3,93 | 3,97 | -4,57% | - |
| 11.02.2025 | 4,26 | 4,35 | 4,10 | 4,16 | -2,35% | - |
| 10.02.2025 | 4,11 | 4,38 | 4,06 | 4,26 | 2,90% | - |