3,310€
2,29%
Echtzeit-Aktienkurs Rockwell Medical Inc.
Bid:
Ask:
Aktienkurse zur Rockwell Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 3,24 | 3,43 | 3,20 | 3,30 | 1,73% | - |
| 16.10.2024 | 3,16 | 3,27 | 3,14 | 3,25 | 2,88% | - |
| 15.10.2024 | 3,21 | 3,25 | 3,05 | 3,16 | -1,00% | 1.198,00 |
| 14.10.2024 | 3,15 | 3,28 | 3,10 | 3,19 | 1,43% | 4,00 |
| 11.10.2024 | 2,95 | 3,21 | 2,95 | 3,14 | 4,91% | - |
| 10.10.2024 | 3,07 | 3,11 | 2,97 | 3,00 | -2,35% | - |
| 09.10.2024 | 3,04 | 3,20 | 2,84 | 3,07 | -0,84% | - |
| 08.10.2024 | 3,32 | 3,38 | 3,08 | 3,09 | -7,17% | - |
| 07.10.2024 | 3,32 | 3,45 | 3,27 | 3,33 | 0,33% | - |
| 04.10.2024 | 3,18 | 3,34 | 3,18 | 3,32 | 2,75% | - |
| 03.10.2024 | 3,30 | 3,34 | 3,16 | 3,23 | -2,00% | - |
| 02.10.2024 | 3,32 | 3,38 | 3,21 | 3,30 | -0,66% | - |
| 01.10.2024 | 3,56 | 3,61 | 3,24 | 3,32 | -6,79% | - |
| 30.09.2024 | 3,28 | 3,57 | 3,24 | 3,56 | 8,53% | - |
| 27.09.2024 | 3,38 | 3,45 | 3,18 | 3,28 | -2,55% | - |
| 26.09.2024 | 3,37 | 3,49 | 3,29 | 3,37 | 0,33% | - |
| 25.09.2024 | 3,41 | 3,46 | 3,24 | 3,36 | -1,06% | - |
| 24.09.2024 | 3,53 | 3,66 | 3,39 | 3,39 | -3,91% | - |
| 23.09.2024 | 4,04 | 4,07 | 3,53 | 3,53 | -10,13% | - |
| 20.09.2024 | 3,71 | 4,10 | 3,71 | 3,93 | 5,79% | - |
| 19.09.2024 | 3,63 | 3,99 | 3,63 | 3,71 | 2,46% | - |
| 18.09.2024 | 3,55 | 3,68 | 3,49 | 3,63 | 2,40% | - |
| 17.09.2024 | 3,46 | 3,71 | 3,46 | 3,54 | 2,19% | - |
| 16.09.2024 | 3,49 | 3,71 | 3,43 | 3,46 | -0,94% | - |
| 13.09.2024 | 3,75 | 3,83 | 3,29 | 3,50 | -6,85% | - |
| 12.09.2024 | 3,73 | 3,96 | 3,67 | 3,75 | 1,02% | - |
| 11.09.2024 | 3,45 | 3,97 | 3,45 | 3,72 | 8,40% | - |
| 10.09.2024 | 3,22 | 3,57 | 2,97 | 3,43 | 7,49% | - |
| 09.09.2024 | 2,70 | 3,25 | 2,70 | 3,19 | 18,86% | - |
| 06.09.2024 | 2,74 | 2,78 | 2,64 | 2,68 | -2,33% | - |
| 05.09.2024 | 2,78 | 2,83 | 2,64 | 2,75 | -2,62% | - |
| 04.09.2024 | 2,92 | 3,04 | 2,73 | 2,82 | -3,72% | - |
| 03.09.2024 | 2,55 | 3,10 | 2,55 | 2,93 | 13,39% | - |
| 02.09.2024 | 2,55 | 2,59 | 2,55 | 2,58 | 0,04% | - |
| 30.08.2024 | 2,65 | 2,74 | 2,52 | 2,58 | -1,19% | - |
| 29.08.2024 | 2,73 | 2,78 | 2,58 | 2,61 | -3,65% | - |
| 28.08.2024 | 2,76 | 2,79 | 2,53 | 2,71 | -0,70% | - |
| 27.08.2024 | 2,74 | 2,78 | 2,67 | 2,73 | -0,18% | - |
| 26.08.2024 | 2,72 | 2,86 | 2,70 | 2,74 | 1,26% | - |
| 23.08.2024 | 2,63 | 2,77 | 2,58 | 2,70 | 1,77% | - |
| 22.08.2024 | 2,76 | 2,86 | 2,61 | 2,66 | -4,29% | - |
| 21.08.2024 | 2,69 | 2,90 | 2,69 | 2,78 | 3,43% | 15.000,00 |
| 20.08.2024 | 2,63 | 2,90 | 2,60 | 2,68 | 2,92% | - |
| 19.08.2024 | 2,33 | 2,69 | 2,33 | 2,61 | 11,79% | - |
| 16.08.2024 | 2,34 | 2,41 | 2,28 | 2,33 | 0,00% | - |
| 15.08.2024 | 2,15 | 2,38 | 2,15 | 2,33 | 9,48% | - |
| 14.08.2024 | 2,15 | 2,22 | 1,96 | 2,13 | -2,61% | - |
| 13.08.2024 | 2,18 | 2,26 | 2,14 | 2,19 | 1,06% | - |
| 12.08.2024 | 1,96 | 2,19 | 1,96 | 2,16 | 8,63% | - |
| 09.08.2024 | 1,96 | 2,08 | 1,91 | 1,99 | 2,52% | - |
| 08.08.2024 | 1,62 | 2,00 | 1,61 | 1,94 | 20,24% | - |
| 07.08.2024 | 1,63 | 1,68 | 1,58 | 1,62 | 0,06% | - |
| 06.08.2024 | 1,60 | 1,66 | 1,58 | 1,62 | 2,60% | - |
| 05.08.2024 | 1,59 | 1,64 | 1,39 | 1,57 | -2,72% | - |
| 02.08.2024 | 1,66 | 1,69 | 1,58 | 1,62 | -4,09% | - |
| 01.08.2024 | 1,69 | 1,75 | 1,67 | 1,69 | 0,36% | - |
| 31.07.2024 | 1,68 | 1,71 | 1,65 | 1,68 | -0,18% | - |
| 30.07.2024 | 1,70 | 1,76 | 1,66 | 1,68 | -1,23% | - |
| 29.07.2024 | 1,75 | 1,79 | 1,70 | 1,71 | -3,07% | - |
| 26.07.2024 | 1,71 | 1,82 | 1,70 | 1,76 | 3,17% | - |
| 25.07.2024 | 1,73 | 1,77 | 1,68 | 1,71 | -2,52% | - |
| 24.07.2024 | 1,79 | 1,80 | 1,72 | 1,75 | -2,94% | - |
| 23.07.2024 | 1,79 | 1,83 | 1,75 | 1,80 | 0,84% | - |
| 22.07.2024 | 1,76 | 1,83 | 1,74 | 1,79 | 1,02% | - |
| 19.07.2024 | 1,72 | 1,81 | 1,72 | 1,77 | 1,20% | - |
| 18.07.2024 | 1,86 | 1,86 | 1,72 | 1,75 | -5,62% | - |
| 17.07.2024 | 1,91 | 1,91 | 1,75 | 1,85 | -2,22% | - |
| 16.07.2024 | 1,98 | 1,99 | 1,88 | 1,89 | -4,20% | - |
| 15.07.2024 | 1,96 | 2,08 | 1,86 | 1,98 | 2,17% | - |
| 12.07.2024 | 1,94 | 2,09 | 1,92 | 1,94 | -0,10% | - |
| 11.07.2024 | 1,75 | 2,01 | 1,75 | 1,94 | 8,09% | - |
| 10.07.2024 | 1,69 | 1,87 | 1,69 | 1,79 | 6,48% | - |
| 09.07.2024 | 1,66 | 1,75 | 1,60 | 1,68 | -0,47% | - |
| 08.07.2024 | 1,59 | 1,70 | 1,59 | 1,69 | 7,50% | - |
| 05.07.2024 | 1,63 | 1,65 | 1,55 | 1,57 | -3,38% | - |
| 04.07.2024 | 1,60 | 1,63 | 1,60 | 1,63 | 1,43% | - |
| 03.07.2024 | 1,57 | 1,65 | 1,56 | 1,61 | 1,78% | - |
| 02.07.2024 | 1,56 | 1,60 | 1,55 | 1,58 | 0,77% | - |
| 01.07.2024 | 1,64 | 1,65 | 1,56 | 1,57 | -4,51% | - |
| 28.06.2024 | 1,62 | 1,67 | 1,58 | 1,64 | -0,06% | - |
| 27.06.2024 | 1,63 | 1,66 | 1,62 | 1,64 | 0,37% | - |
| 26.06.2024 | 1,60 | 1,68 | 1,60 | 1,63 | -0,85% | - |
| 25.06.2024 | 1,69 | 1,75 | 1,65 | 1,65 | -3,79% | - |
| 24.06.2024 | 1,72 | 1,73 | 1,67 | 1,71 | -0,46% | - |
| 21.06.2024 | 1,71 | 1,76 | 1,69 | 1,72 | -0,46% | - |
| 20.06.2024 | 1,70 | 1,77 | 1,68 | 1,73 | 0,58% | - |
| 19.06.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -0,52% | - |
| 18.06.2024 | 1,72 | 1,75 | 1,70 | 1,73 | 0,52% | - |
| 17.06.2024 | 1,73 | 1,75 | 1,63 | 1,72 | -1,04% | 800,00 |
| 14.06.2024 | 1,71 | 1,76 | 1,71 | 1,74 | 0,81% | - |
| 13.06.2024 | 1,75 | 1,78 | 1,70 | 1,72 | -1,77% | - |
| 12.06.2024 | 1,76 | 1,76 | 1,69 | 1,75 | 0,17% | - |
| 11.06.2024 | 1,75 | 1,78 | 1,73 | 1,75 | 0,00% | - |
| 10.06.2024 | 1,76 | 1,76 | 1,64 | 1,75 | 0,34% | - |
| 07.06.2024 | 1,74 | 1,80 | 1,72 | 1,75 | -1,08% | - |
| 06.06.2024 | 1,62 | 1,83 | 1,62 | 1,76 | 7,17% | - |
| 05.06.2024 | 1,62 | 1,69 | 1,59 | 1,65 | 1,73% | - |
| 04.06.2024 | 1,58 | 1,63 | 1,56 | 1,62 | 1,31% | - |
| 03.06.2024 | 1,60 | 1,64 | 1,56 | 1,60 | -1,30% | - |
| 31.05.2024 | 1,61 | 1,64 | 1,58 | 1,62 | -1,28% | - |