2,067€
6,88%
Echtzeit-Aktienkurs RumbleON Inc.
Bid:
Ask:
Aktienkurse zur RumbleON Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,06 | 2,07 | 2,06 | 2,07 | 6,88% | - |
| 01.07.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 5,86% | - |
| 30.06.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -4,25% | - |
| 27.06.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 1,17% | - |
| 26.06.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -6,17% | - |
| 25.06.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 8,06% | - |
| 24.06.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 5,20% | - |
| 23.06.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 3,09% | - |
| 20.06.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,52% | - |
| 19.06.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,43% | - |
| 18.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,52% | - |
| 17.06.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 5,07% | - |
| 16.06.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -7,02% | - |
| 13.06.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -3,00% | - |
| 12.06.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -9,73% | - |
| 11.06.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 13,69% | - |
| 10.06.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 16,02% | - |
| 09.06.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 4,90% | - |
| 06.06.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 3,96% | - |
| 05.06.2025 | 1,39 | 1,41 | 1,39 | 1,41 | -1,53% | 18,00 |
| 04.06.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 10,12% | - |
| 03.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -4,40% | - |
| 02.06.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -5,54% | - |
| 30.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -5,25% | - |
| 29.05.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -5,05% | - |
| 28.05.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,31% | - |
| 27.05.2025 | 1,55 | 1,60 | 1,55 | 1,60 | 3,49% | 2.275,00 |
| 26.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -7,59% | - |
| 23.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -2,22% | - |
| 22.05.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -4,20% | - |
| 21.05.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -3,09% | - |
| 20.05.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -5,63% | - |
| 19.05.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -5,15% | - |
| 16.05.2025 | 2,12 | 2,14 | 2,03 | 2,06 | -1,34% | - |
| 15.05.2025 | 2,21 | 2,36 | 2,07 | 2,09 | -6,91% | - |
| 14.05.2025 | 2,33 | 2,46 | 2,23 | 2,24 | 0,90% | - |
| 13.05.2025 | 2,31 | 2,33 | 2,22 | 2,22 | 3,45% | - |
| 12.05.2025 | 2,01 | 2,32 | 2,01 | 2,15 | 14,68% | - |
| 09.05.2025 | 2,04 | 2,10 | 1,85 | 1,87 | -10,38% | - |
| 08.05.2025 | 2,13 | 2,25 | 2,04 | 2,09 | -6,07% | - |
| 07.05.2025 | 2,29 | 2,31 | 2,08 | 2,23 | -8,74% | - |
| 06.05.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 3,13% | - |
| 05.05.2025 | 2,38 | 2,55 | 2,31 | 2,36 | 8,54% | - |
| 02.05.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -4,56% | - |
| 30.04.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 8,05% | - |
| 29.04.2025 | 2,11 | 2,11 | 2,11 | 2,11 | 1,83% | - |
| 28.04.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -3,26% | - |
| 25.04.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 3,68% | - |
| 24.04.2025 | 2,07 | 2,07 | 2,07 | 2,07 | 4,97% | - |
| 23.04.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -1,45% | - |
| 22.04.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -5,35% | - |
| 17.04.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -2,58% | - |
| 16.04.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -4,07% | - |
| 15.04.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -3,25% | - |
| 14.04.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 7,25% | - |
| 11.04.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -8,41% | - |
| 10.04.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 20,96% | - |
| 09.04.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -7,35% | - |
| 08.04.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 8,10% | - |
| 07.04.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -8,27% | - |
| 04.04.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -13,71% | - |
| 03.04.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 02.04.2025 | 2,48 | 2,50 | 2,48 | 2,50 | -3,85% | 300,00 |
| 01.04.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 1,56% | - |
| 31.03.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 28.03.2025 | 2,79 | 2,82 | 2,56 | 2,58 | -8,51% | - |
| 27.03.2025 | 2,87 | 2,94 | 2,80 | 2,82 | -1,05% | - |
| 26.03.2025 | 3,05 | 3,21 | 2,79 | 2,85 | -9,81% | - |
| 25.03.2025 | 3,29 | 3,37 | 3,15 | 3,16 | -4,53% | - |
| 24.03.2025 | 3,11 | 3,36 | 3,11 | 3,31 | 3,44% | - |
| 21.03.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -1,23% | - |
| 20.03.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 3,85% | - |
| 19.03.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -6,02% | - |
| 18.03.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 2,47% | - |
| 17.03.2025 | 3,24 | 3,24 | 3,24 | 3,24 | -1,22% | - |
| 14.03.2025 | 3,28 | 3,28 | 3,28 | 3,28 | -5,75% | - |
| 13.03.2025 | 3,48 | 3,48 | 3,48 | 3,48 | 6,10% | - |
| 12.03.2025 | 3,28 | 3,28 | 3,28 | 3,28 | -5,75% | - |
| 11.03.2025 | 3,48 | 3,48 | 3,48 | 3,48 | -7,94% | - |
| 10.03.2025 | 3,78 | 3,78 | 3,78 | 3,78 | 4,42% | - |
| 07.03.2025 | 3,62 | 3,62 | 3,62 | 3,62 | -2,16% | - |
| 06.03.2025 | 3,70 | 3,70 | 3,70 | 3,70 | 1,65% | - |
| 05.03.2025 | 3,64 | 3,64 | 3,64 | 3,64 | -0,55% | - |
| 04.03.2025 | 3,66 | 3,66 | 3,66 | 3,66 | -9,41% | - |
| 03.03.2025 | 4,04 | 4,04 | 4,04 | 4,04 | 5,21% | - |
| 28.02.2025 | 3,84 | 3,84 | 3,84 | 3,84 | -4,00% | - |
| 27.02.2025 | 4,00 | 4,00 | 4,00 | 4,00 | -0,50% | - |
| 26.02.2025 | 4,02 | 4,02 | 4,02 | 4,02 | 2,55% | - |
| 25.02.2025 | 3,92 | 3,92 | 3,92 | 3,92 | 3,70% | - |
| 24.02.2025 | 3,78 | 3,78 | 3,78 | 3,78 | -2,58% | - |
| 21.02.2025 | 3,88 | 3,88 | 3,88 | 3,88 | -2,02% | - |
| 20.02.2025 | 3,96 | 3,96 | 3,96 | 3,96 | -0,50% | - |
| 19.02.2025 | 3,98 | 3,98 | 3,98 | 3,98 | -0,50% | - |
| 18.02.2025 | 4,00 | 4,00 | 4,00 | 4,00 | 0,00% | - |
| 17.02.2025 | 4,00 | 4,00 | 4,00 | 4,00 | 0,00% | - |
| 14.02.2025 | 4,00 | 4,00 | 4,00 | 4,00 | 0,50% | - |
| 13.02.2025 | 3,98 | 3,98 | 3,98 | 3,98 | -3,86% | - |
| 12.02.2025 | 4,14 | 4,14 | 4,14 | 4,14 | -2,36% | - |
| 11.02.2025 | 4,24 | 4,24 | 4,24 | 4,24 | 3,41% | - |
| 10.02.2025 | 4,10 | 4,10 | 4,10 | 4,10 | -0,97% | - |