2,298$
-0,31%
Echtzeit-Aktienkurs RumbleON Inc.
Bid:
Ask:
Aktienkurse zur RumbleON Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 2,41 | 2,44 | 2,30 | 2,31 | -4,55% | 74.385,00 |
| 07.05.2025 | 2,50 | 2,63 | 2,36 | 2,42 | -8,52% | 67.985,00 |
| 06.05.2025 | 2,74 | 2,84 | 2,56 | 2,64 | -4,69% | 55.296,00 |
| 05.05.2025 | 2,75 | 2,80 | 2,63 | 2,77 | 2,59% | 148.438,00 |
| 02.05.2025 | 2,55 | 2,77 | 2,55 | 2,70 | 7,57% | 47.309,00 |
| 01.05.2025 | 2,57 | 2,60 | 2,46 | 2,51 | -0,79% | 61.036,00 |
| 30.04.2025 | 2,54 | 2,60 | 2,47 | 2,53 | -3,44% | 72.096,00 |
| 29.04.2025 | 2,43 | 2,71 | 2,43 | 2,62 | 6,50% | 151.568,00 |
| 28.04.2025 | 2,39 | 2,49 | 2,28 | 2,46 | 2,50% | 130.147,00 |
| 25.04.2025 | 2,41 | 2,48 | 2,31 | 2,40 | -2,44% | 74.326,00 |
| 24.04.2025 | 2,37 | 2,48 | 2,30 | 2,46 | 3,80% | 77.996,00 |
| 23.04.2025 | 2,40 | 2,57 | 2,36 | 2,37 | 3,95% | 88.845,00 |
| 22.04.2025 | 2,41 | 2,41 | 2,25 | 2,28 | -2,56% | 124.538,00 |
| 21.04.2025 | 2,29 | 2,39 | 2,28 | 2,34 | -1,27% | 68.732,00 |
| 17.04.2025 | 2,43 | 2,59 | 2,32 | 2,37 | -2,07% | 170.911,00 |
| 16.04.2025 | 2,44 | 2,65 | 2,32 | 2,42 | -2,81% | 92.077,00 |
| 15.04.2025 | 2,66 | 2,68 | 2,45 | 2,49 | -4,60% | 72.743,00 |
| 14.04.2025 | 2,80 | 2,80 | 2,56 | 2,61 | -4,04% | 170.844,00 |
| 11.04.2025 | 2,55 | 2,74 | 2,40 | 2,72 | 8,80% | 77.549,00 |
| 10.04.2025 | 2,62 | 2,67 | 2,38 | 2,50 | -5,84% | 217.667,00 |
| 09.04.2025 | 2,20 | 2,86 | 2,12 | 2,66 | 19,06% | 246.536,00 |
| 08.04.2025 | 2,50 | 2,60 | 2,12 | 2,23 | -5,71% | 172.899,00 |
| 07.04.2025 | 2,33 | 2,44 | 1,99 | 2,37 | 4,19% | 323.419,00 |
| 04.04.2025 | 2,26 | 2,38 | 2,16 | 2,27 | -5,42% | 190.497,00 |
| 03.04.2025 | 2,58 | 2,58 | 2,40 | 2,40 | -13,67% | 149.663,00 |
| 02.04.2025 | 2,62 | 2,85 | 2,62 | 2,78 | 3,35% | 123.883,00 |
| 01.04.2025 | 2,85 | 3,04 | 2,67 | 2,69 | -5,28% | 176.581,00 |
| 31.03.2025 | 2,79 | 2,99 | 2,61 | 2,84 | 1,07% | 188.828,00 |
| 28.03.2025 | 2,99 | 3,03 | 2,80 | 2,81 | -6,64% | 89.723,00 |
| 27.03.2025 | 3,07 | 3,14 | 2,99 | 3,01 | -2,90% | 78.048,00 |
| 26.03.2025 | 3,26 | 3,36 | 3,02 | 3,10 | -5,49% | 164.057,00 |
| 25.03.2025 | 3,55 | 3,65 | 3,26 | 3,28 | -7,87% | 75.112,00 |
| 24.03.2025 | 3,43 | 3,62 | 3,43 | 3,56 | 6,91% | 121.370,00 |
| 21.03.2025 | 3,40 | 3,51 | 3,33 | 3,33 | -3,76% | 177.002,00 |
| 20.03.2025 | 3,49 | 3,60 | 3,44 | 3,46 | -2,26% | 80.718,00 |
| 19.03.2025 | 3,42 | 3,64 | 3,42 | 3,54 | 3,21% | 95.734,00 |
| 18.03.2025 | 3,58 | 4,01 | 3,42 | 3,43 | -5,77% | 105.275,00 |
| 17.03.2025 | 3,51 | 3,81 | 3,50 | 3,64 | 2,82% | 131.426,00 |
| 14.03.2025 | 3,55 | 3,79 | 3,48 | 3,54 | -0,14% | 100.056,00 |
| 13.03.2025 | 3,78 | 3,78 | 3,38 | 3,55 | -6,71% | 138.639,00 |
| 12.03.2025 | 3,61 | 3,92 | 3,36 | 3,80 | 5,85% | 150.435,00 |
| 11.03.2025 | 3,91 | 3,91 | 3,55 | 3,59 | -5,53% | 230.059,00 |
| 10.03.2025 | 4,07 | 4,10 | 3,77 | 3,80 | -8,43% | 99.311,00 |
| 07.03.2025 | 3,93 | 4,17 | 3,85 | 4,15 | 5,06% | 113.339,00 |
| 06.03.2025 | 3,95 | 4,03 | 3,89 | 3,95 | -1,50% | 67.512,00 |
| 05.03.2025 | 3,93 | 4,04 | 3,88 | 4,01 | 3,62% | 51.774,00 |
| 04.03.2025 | 3,86 | 4,04 | 3,78 | 3,87 | 0,39% | 84.598,00 |
| 03.03.2025 | 4,27 | 4,27 | 3,82 | 3,86 | -8,43% | 173.786,00 |
| 28.02.2025 | 4,01 | 4,22 | 3,99 | 4,21 | 5,25% | 111.951,00 |
| 27.02.2025 | 4,21 | 4,27 | 4,00 | 4,00 | -5,44% | 22.842,00 |
| 26.02.2025 | 4,27 | 4,42 | 4,20 | 4,23 | 0,00% | 88.766,00 |
| 25.02.2025 | 4,22 | 4,38 | 4,12 | 4,23 | 1,20% | 77.234,00 |
| 24.02.2025 | 4,01 | 4,38 | 4,00 | 4,18 | 4,50% | 89.380,00 |
| 21.02.2025 | 4,17 | 4,23 | 4,00 | 4,00 | -2,68% | 112.209,00 |
| 20.02.2025 | 4,16 | 4,35 | 4,01 | 4,11 | -0,96% | 74.377,00 |
| 19.02.2025 | 4,18 | 4,24 | 4,05 | 4,15 | -1,19% | 69.907,00 |
| 18.02.2025 | 4,22 | 4,31 | 4,10 | 4,20 | -0,05% | 85.448,00 |
| 17.02.2025 | 4,20 | 4,20 | 4,20 | 4,20 | -0,66% | - |
| 14.02.2025 | 4,29 | 4,43 | 4,20 | 4,23 | 0,00% | 51.163,00 |
| 13.02.2025 | 4,19 | 4,25 | 4,07 | 4,23 | 2,67% | 46.876,00 |
| 12.02.2025 | 4,15 | 4,26 | 4,08 | 4,12 | -4,85% | 70.831,00 |
| 11.02.2025 | 4,36 | 4,53 | 4,22 | 4,33 | -2,26% | 82.698,00 |
| 10.02.2025 | 4,32 | 4,51 | 4,16 | 4,43 | 4,24% | 116.274,00 |
| 07.02.2025 | 4,49 | 4,49 | 4,17 | 4,25 | -0,70% | 82.146,00 |
| 06.02.2025 | 4,38 | 4,45 | 4,23 | 4,28 | -1,61% | 23.592,00 |
| 05.02.2025 | 4,25 | 4,47 | 4,20 | 4,35 | 2,35% | 46.932,00 |
| 04.02.2025 | 4,13 | 4,34 | 4,13 | 4,25 | 3,66% | 107.559,00 |
| 03.02.2025 | 4,15 | 4,28 | 4,06 | 4,10 | -5,75% | 71.217,00 |
| 31.01.2025 | 4,45 | 4,50 | 4,29 | 4,35 | -2,68% | 74.926,00 |
| 30.01.2025 | 4,43 | 4,59 | 4,35 | 4,47 | 1,59% | 24.620,00 |
| 29.01.2025 | 4,50 | 4,73 | 4,32 | 4,40 | -2,87% | 34.262,00 |
| 28.01.2025 | 4,64 | 4,65 | 4,47 | 4,53 | -2,37% | 36.943,00 |
| 27.01.2025 | 4,69 | 4,82 | 4,53 | 4,64 | -3,13% | 45.484,00 |
| 24.01.2025 | 4,50 | 4,84 | 4,42 | 4,79 | 4,81% | 55.940,00 |
| 23.01.2025 | 4,58 | 4,87 | 4,45 | 4,57 | -1,30% | 221.714,00 |
| 22.01.2025 | 4,20 | 4,71 | 4,20 | 4,63 | 8,69% | 56.999,00 |
| 21.01.2025 | 4,25 | 4,34 | 4,05 | 4,26 | 0,24% | 148.941,00 |
| 17.01.2025 | 4,43 | 4,56 | 4,25 | 4,25 | -4,71% | 72.403,00 |
| 16.01.2025 | 4,50 | 4,56 | 4,30 | 4,46 | -1,33% | 81.363,00 |
| 15.01.2025 | 4,41 | 4,87 | 4,41 | 4,52 | 4,15% | 223.036,00 |
| 14.01.2025 | 4,43 | 4,48 | 4,22 | 4,34 | -5,03% | 103.799,00 |
| 13.01.2025 | 4,69 | 4,82 | 4,56 | 4,57 | -3,38% | 27.109,00 |
| 10.01.2025 | 4,60 | 4,76 | 4,57 | 4,73 | -1,05% | 76.311,00 |
| 08.01.2025 | 4,88 | 4,88 | 4,67 | 4,78 | -2,05% | 60.702,00 |
| 07.01.2025 | 5,08 | 5,17 | 4,83 | 4,88 | -7,05% | 148.638,00 |
| 06.01.2025 | 5,30 | 5,46 | 5,21 | 5,25 | -0,94% | 49.554,00 |
| 03.01.2025 | 5,28 | 5,39 | 5,12 | 5,30 | 0,38% | 55.531,00 |
| 02.01.2025 | 5,48 | 5,68 | 5,25 | 5,28 | -2,76% | 90.802,00 |
| 31.12.2024 | 5,64 | 5,78 | 5,42 | 5,43 | -3,55% | 81.979,00 |
| 30.12.2024 | 5,47 | 5,73 | 5,32 | 5,63 | 2,74% | 88.973,00 |
| 27.12.2024 | 5,73 | 5,80 | 5,27 | 5,48 | -6,16% | 161.509,00 |
| 26.12.2024 | 5,65 | 6,00 | 5,47 | 5,84 | 3,36% | 72.134,00 |
| 24.12.2024 | 5,41 | 5,69 | 5,27 | 5,65 | 8,24% | 63.270,00 |
| 23.12.2024 | 5,18 | 5,34 | 5,00 | 5,22 | 0,58% | 146.438,00 |
| 20.12.2024 | 4,82 | 5,53 | 4,82 | 5,19 | 4,43% | 388.198,00 |
| 19.12.2024 | 5,15 | 5,41 | 4,97 | 4,97 | -1,19% | 147.061,00 |
| 18.12.2024 | 5,64 | 5,82 | 5,02 | 5,03 | -10,66% | 174.303,00 |
| 17.12.2024 | 5,36 | 5,66 | 5,30 | 5,63 | 1,90% | 110.083,00 |
| 16.12.2024 | 5,69 | 5,94 | 5,52 | 5,53 | -4,00% | 117.734,00 |
| 13.12.2024 | 6,42 | 6,44 | 5,65 | 5,76 | -8,51% | 237.475,00 |