3,541$
-5,04%
Echtzeit-Aktienkurs RumbleON Inc.
Bid:
Ask:
Aktienkurse zur RumbleON Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,77 | 3,90 | 3,69 | 3,73 | 0,28% | - |
| 14.10.2025 | 3,59 | 3,85 | 3,59 | 3,72 | 2,29% | - |
| 13.10.2025 | 3,50 | 3,72 | 3,50 | 3,64 | 1,89% | - |
| 09.10.2025 | 3,61 | 3,80 | 3,54 | 3,57 | 0,54% | - |
| 08.10.2025 | 3,91 | 3,91 | 3,55 | 3,55 | -6,31% | - |
| 07.10.2025 | 4,25 | 4,26 | 3,76 | 3,79 | -8,91% | - |
| 06.10.2025 | 4,32 | 4,40 | 4,14 | 4,16 | -7,41% | - |
| 03.10.2025 | 4,45 | 4,63 | 4,45 | 4,49 | 0,11% | - |
| 02.10.2025 | 4,39 | 4,51 | 4,37 | 4,49 | 2,39% | - |
| 01.10.2025 | 4,36 | 4,42 | 4,30 | 4,38 | 0,34% | - |
| 30.09.2025 | 4,51 | 4,58 | 4,34 | 4,37 | -3,41% | - |
| 29.09.2025 | 4,45 | 4,53 | 4,41 | 4,52 | -1,97% | - |
| 25.09.2025 | 4,60 | 4,67 | 4,57 | 4,61 | 0,50% | - |
| 24.09.2025 | 4,59 | 4,68 | 4,57 | 4,59 | 0,85% | - |
| 23.09.2025 | 4,34 | 4,55 | 4,31 | 4,55 | 3,60% | - |
| 22.09.2025 | 4,52 | 4,58 | 4,34 | 4,39 | -0,97% | - |
| 18.09.2025 | 4,34 | 4,52 | 4,34 | 4,43 | 2,64% | - |
| 17.09.2025 | 4,16 | 4,34 | 4,16 | 4,32 | 3,24% | - |
| 16.09.2025 | 4,19 | 4,22 | 4,12 | 4,19 | 0,13% | - |
| 15.09.2025 | 4,08 | 4,23 | 4,08 | 4,18 | -1,55% | - |
| 11.09.2025 | 4,05 | 4,35 | 4,05 | 4,25 | 4,95% | - |
| 10.09.2025 | 3,92 | 4,05 | 3,91 | 4,05 | 3,81% | - |
| 09.09.2025 | 3,85 | 4,02 | 3,79 | 3,90 | 1,49% | - |
| 08.09.2025 | 3,96 | 4,03 | 3,83 | 3,84 | -2,83% | - |
| 05.09.2025 | 3,70 | 4,03 | 3,70 | 3,95 | 3,29% | - |
| 04.09.2025 | 3,61 | 3,83 | 3,57 | 3,83 | 6,08% | - |
| 03.09.2025 | 3,70 | 3,71 | 3,48 | 3,61 | -2,85% | - |
| 02.09.2025 | 3,69 | 3,74 | 3,60 | 3,71 | -3,76% | - |
| 29.08.2025 | 3,52 | 3,86 | 3,48 | 3,86 | 10,23% | - |
| 28.08.2025 | 3,44 | 3,50 | 3,35 | 3,50 | 2,10% | - |
| 27.08.2025 | 3,50 | 3,72 | 3,42 | 3,43 | -0,62% | - |
| 26.08.2025 | 3,48 | 3,54 | 3,36 | 3,45 | 0,15% | - |
| 25.08.2025 | 3,80 | 3,80 | 3,44 | 3,44 | -9,41% | - |
| 22.08.2025 | 3,34 | 3,81 | 3,34 | 3,80 | 12,59% | - |
| 21.08.2025 | 3,24 | 3,40 | 3,22 | 3,38 | 4,55% | - |
| 20.08.2025 | 3,12 | 3,23 | 3,08 | 3,23 | 1,88% | - |
| 19.08.2025 | 3,24 | 3,29 | 3,12 | 3,17 | -3,24% | - |
| 18.08.2025 | 3,02 | 3,28 | 2,99 | 3,28 | 8,99% | - |
| 15.08.2025 | 2,99 | 3,22 | 2,98 | 3,01 | 0,42% | - |
| 14.08.2025 | 3,08 | 3,08 | 2,86 | 2,99 | -2,76% | - |
| 13.08.2025 | 3,02 | 3,14 | 2,93 | 3,08 | -4,12% | - |
| 12.08.2025 | 2,31 | 3,50 | 2,28 | 3,21 | 54,33% | 39.976.655,00 |
| 11.08.2025 | 2,01 | 2,13 | 1,99 | 2,08 | 4,00% | 102.340,00 |
| 08.08.2025 | 2,08 | 2,10 | 2,00 | 2,00 | 2,56% | 18.464,00 |
| 07.08.2025 | 2,14 | 2,18 | 1,92 | 1,95 | -8,67% | 91.518,00 |
| 06.08.2025 | 2,10 | 2,17 | 2,04 | 2,14 | 3,64% | 36.431,00 |
| 05.08.2025 | 2,12 | 2,27 | 2,01 | 2,06 | -2,83% | 49.514,00 |
| 04.08.2025 | 2,12 | 2,37 | 2,12 | 2,12 | 1,44% | 22.845,00 |
| 01.08.2025 | 2,05 | 2,22 | 2,00 | 2,09 | -1,42% | 25.555,00 |
| 31.07.2025 | 2,19 | 2,37 | 2,10 | 2,12 | -1,85% | 32.669,00 |
| 30.07.2025 | 2,36 | 2,43 | 2,16 | 2,16 | -8,09% | 30.737,00 |
| 29.07.2025 | 2,51 | 2,51 | 2,35 | 2,35 | -5,62% | 38.110,00 |
| 28.07.2025 | 2,45 | 2,56 | 2,42 | 2,49 | 3,32% | 30.724,00 |
| 25.07.2025 | 2,44 | 2,46 | 2,32 | 2,41 | -0,41% | 28.156,00 |
| 24.07.2025 | 2,54 | 2,57 | 2,38 | 2,42 | -4,72% | 39.763,00 |
| 23.07.2025 | 2,49 | 2,60 | 2,49 | 2,54 | 1,60% | 27.478,00 |
| 22.07.2025 | 2,47 | 2,56 | 2,44 | 2,50 | 0,81% | 67.080,00 |
| 21.07.2025 | 2,50 | 2,65 | 2,43 | 2,48 | -0,40% | 43.039,00 |
| 18.07.2025 | 2,52 | 2,58 | 2,46 | 2,49 | 0,40% | 59.028,00 |
| 17.07.2025 | 2,51 | 2,66 | 2,48 | 2,48 | -1,59% | 38.602,00 |
| 16.07.2025 | 2,64 | 2,73 | 2,51 | 2,52 | -4,18% | 74.624,00 |
| 15.07.2025 | 2,79 | 2,88 | 2,62 | 2,63 | -5,05% | 63.205,00 |
| 14.07.2025 | 2,61 | 2,82 | 2,61 | 2,77 | 6,13% | 60.395,00 |
| 11.07.2025 | 2,58 | 2,70 | 2,57 | 2,61 | 1,16% | 30.281,00 |
| 10.07.2025 | 2,64 | 2,83 | 2,57 | 2,58 | -1,15% | 103.987,00 |
| 09.07.2025 | 2,69 | 2,73 | 2,54 | 2,61 | -2,25% | 83.897,00 |
| 08.07.2025 | 2,68 | 2,82 | 2,59 | 2,67 | 1,52% | 175.733,00 |
| 07.07.2025 | 2,49 | 2,70 | 2,49 | 2,63 | 5,20% | 80.801,00 |
| 03.07.2025 | 2,53 | 2,60 | 2,47 | 2,50 | -1,19% | 17.214,00 |
| 02.07.2025 | 2,40 | 2,59 | 2,35 | 2,53 | 5,42% | 69.235,00 |
| 01.07.2025 | 2,29 | 2,50 | 2,22 | 2,40 | 3,90% | 74.348,00 |
| 30.06.2025 | 2,19 | 2,42 | 2,12 | 2,31 | 7,94% | 83.556,00 |
| 27.06.2025 | 2,28 | 2,37 | 2,12 | 2,14 | -5,73% | 2.135.066,00 |
| 26.06.2025 | 2,27 | 2,32 | 2,16 | 2,27 | 1,34% | 83.618,00 |
| 25.06.2025 | 2,40 | 2,42 | 2,24 | 2,24 | -5,88% | 108.743,00 |
| 24.06.2025 | 2,24 | 2,43 | 2,19 | 2,38 | 8,43% | 77.347,00 |
| 23.06.2025 | 2,04 | 2,20 | 2,03 | 2,20 | 6,04% | 101.066,00 |
| 20.06.2025 | 2,05 | 2,14 | 1,96 | 2,07 | 2,99% | 127.029,00 |
| 18.06.2025 | 2,03 | 2,12 | 1,95 | 2,01 | -1,71% | 80.564,00 |
| 17.06.2025 | 2,01 | 2,10 | 1,91 | 2,05 | 0,00% | 98.107,00 |
| 16.06.2025 | 1,98 | 2,05 | 1,94 | 2,05 | 5,41% | 89.310,00 |
| 13.06.2025 | 2,04 | 2,14 | 1,89 | 1,94 | -7,84% | 119.618,00 |
| 12.06.2025 | 2,13 | 2,13 | 2,10 | 2,11 | -2,09% | 35.940,00 |
| 11.06.2025 | 2,42 | 2,58 | 2,10 | 2,15 | -10,04% | 199.239,00 |
| 10.06.2025 | 2,10 | 2,61 | 2,09 | 2,39 | 15,46% | 560.399,00 |
| 09.06.2025 | 1,82 | 2,09 | 1,80 | 2,07 | 15,64% | 162.742,00 |
| 06.06.2025 | 1,75 | 1,81 | 1,72 | 1,79 | 4,68% | 80.799,00 |
| 05.06.2025 | 1,64 | 1,76 | 1,62 | 1,71 | 5,56% | 119.755,00 |
| 04.06.2025 | 1,65 | 1,71 | 1,61 | 1,62 | -2,41% | 102.091,00 |
| 03.06.2025 | 1,51 | 1,68 | 1,46 | 1,66 | 9,93% | 257.648,00 |
| 02.06.2025 | 1,57 | 1,61 | 1,50 | 1,51 | -4,43% | 132.163,00 |
| 30.05.2025 | 1,70 | 1,70 | 1,56 | 1,58 | -6,51% | 153.964,00 |
| 29.05.2025 | 1,76 | 1,76 | 1,64 | 1,69 | -3,43% | 152.471,00 |
| 28.05.2025 | 1,83 | 1,86 | 1,73 | 1,75 | -5,41% | 98.893,00 |
| 27.05.2025 | 1,83 | 1,85 | 1,73 | 1,85 | 3,35% | 201.100,00 |
| 23.05.2025 | 1,89 | 1,90 | 1,73 | 1,79 | -6,77% | 172.341,00 |
| 22.05.2025 | 1,98 | 2,00 | 1,91 | 1,92 | -3,03% | 144.614,00 |
| 21.05.2025 | 2,00 | 2,12 | 1,91 | 1,98 | -2,94% | 166.785,00 |
| 20.05.2025 | 2,11 | 2,16 | 1,98 | 2,04 | -2,39% | 317.504,00 |
| 19.05.2025 | 2,19 | 2,36 | 2,08 | 2,09 | -6,28% | 179.619,00 |