3,036€
-7,92%
Echtzeit-Aktienkurs RumbleON Inc.
Bid:
Ask:
Aktienkurse zur RumbleON Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 3,21 | 3,21 | 3,21 | 3,21 | -2,73% | - |
| 15.10.2025 | 3,15 | 3,41 | 3,15 | 3,30 | 2,77% | - |
| 14.10.2025 | 3,07 | 3,29 | 3,07 | 3,21 | 1,26% | - |
| 13.10.2025 | 2,95 | 3,37 | 2,95 | 3,17 | -5,35% | - |
| 10.10.2025 | 3,11 | 3,35 | 3,09 | 3,35 | 7,28% | - |
| 09.10.2025 | 3,04 | 3,40 | 3,03 | 3,12 | -1,89% | - |
| 08.10.2025 | 3,25 | 3,36 | 3,10 | 3,18 | -10,02% | - |
| 07.10.2025 | 3,64 | 3,70 | 3,51 | 3,53 | -4,85% | - |
| 06.10.2025 | 3,65 | 3,84 | 3,62 | 3,71 | -3,66% | - |
| 03.10.2025 | 3,79 | 3,97 | 3,78 | 3,86 | 1,55% | - |
| 02.10.2025 | 3,75 | 3,88 | 3,71 | 3,80 | 2,82% | - |
| 01.10.2025 | 3,70 | 3,73 | 3,67 | 3,69 | -4,30% | - |
| 30.09.2025 | 3,85 | 3,91 | 3,80 | 3,86 | 0,31% | - |
| 29.09.2025 | 3,81 | 3,87 | 3,76 | 3,85 | -2,51% | - |
| 26.09.2025 | 3,97 | 4,01 | 3,89 | 3,95 | 0,71% | - |
| 25.09.2025 | 3,91 | 4,01 | 3,90 | 3,92 | 0,00% | - |
| 24.09.2025 | 3,90 | 3,96 | 3,88 | 3,92 | 3,21% | - |
| 23.09.2025 | 3,72 | 3,80 | 3,61 | 3,80 | -0,50% | - |
| 22.09.2025 | 3,80 | 4,00 | 3,77 | 3,81 | -0,78% | - |
| 19.09.2025 | 3,81 | 3,87 | 3,80 | 3,84 | 0,34% | - |
| 18.09.2025 | 3,69 | 3,84 | 3,67 | 3,83 | 7,46% | - |
| 17.09.2025 | 3,50 | 3,57 | 3,50 | 3,57 | 2,24% | - |
| 16.09.2025 | 3,56 | 3,59 | 3,49 | 3,49 | -1,05% | - |
| 15.09.2025 | 3,46 | 3,64 | 3,45 | 3,52 | -2,57% | - |
| 12.09.2025 | 3,61 | 3,62 | 3,61 | 3,62 | 0,17% | - |
| 11.09.2025 | 3,46 | 3,63 | 3,44 | 3,61 | 8,31% | - |
| 10.09.2025 | 3,32 | 3,45 | 3,30 | 3,33 | 3,12% | - |
| 09.09.2025 | 3,29 | 3,30 | 3,22 | 3,23 | -3,72% | - |
| 08.09.2025 | 3,39 | 3,46 | 3,25 | 3,36 | 1,54% | - |
| 05.09.2025 | 3,27 | 3,53 | 2,96 | 3,31 | 2,23% | - |
| 04.09.2025 | 3,11 | 3,27 | 3,05 | 3,24 | 6,62% | - |
| 03.09.2025 | 3,17 | 3,22 | 3,03 | 3,03 | -3,04% | - |
| 02.09.2025 | 3,28 | 3,31 | 3,11 | 3,13 | -4,69% | - |
| 01.09.2025 | 3,28 | 3,29 | 3,28 | 3,28 | 10,17% | - |
| 29.08.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 2,12% | - |
| 28.08.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -1,42% | - |
| 27.08.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,75% | - |
| 26.08.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -8,93% | - |
| 25.08.2025 | 3,23 | 3,23 | 3,23 | 3,23 | 10,63% | - |
| 22.08.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 3,51% | - |
| 21.08.2025 | 2,80 | 2,84 | 2,76 | 2,82 | 5,58% | - |
| 20.08.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -4,37% | - |
| 19.08.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 9,76% | - |
| 18.08.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -1,17% | - |
| 15.08.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -2,87% | - |
| 14.08.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -2,29% | - |
| 13.08.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 45,39% | - |
| 12.08.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 9,52% | - |
| 11.08.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 3,47% | - |
| 08.08.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -8,66% | - |
| 07.08.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,52% | - |
| 06.08.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -2,10% | - |
| 05.08.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 2,08% | - |
| 04.08.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -2,58% | - |
| 01.08.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -2,67% | - |
| 31.07.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -6,96% | - |
| 30.07.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -4,19% | - |
| 29.07.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 3,45% | - |
| 28.07.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 1,40% | - |
| 25.07.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -6,71% | - |
| 24.07.2025 | 2,15 | 2,15 | 2,15 | 2,15 | 1,13% | - |
| 23.07.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 2,41% | - |
| 22.07.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -2,72% | - |
| 21.07.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 0,19% | - |
| 18.07.2025 | 2,13 | 2,13 | 2,13 | 2,13 | -1,67% | - |
| 17.07.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -4,08% | - |
| 16.07.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -4,89% | - |
| 15.07.2025 | 2,34 | 2,37 | 2,34 | 2,37 | 7,73% | 797,00 |
| 14.07.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 1,10% | - |
| 11.07.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -0,64% | - |
| 10.07.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -1,71% | - |
| 09.07.2025 | 2,23 | 2,23 | 2,23 | 2,23 | -1,42% | - |
| 08.07.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 7,62% | - |
| 07.07.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,38% | - |
| 04.07.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -1,32% | - |
| 03.07.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 4,02% | - |
| 02.07.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 5,38% | - |
| 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% | - |