7,580$
-9,72%
Echtzeit-Aktienkurs RUM Group Inc.
Bid:
Ask:
Aktienkurse zur RUM Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 8,30 | 8,44 | 7,52 | 7,52 | -10,43% | 253.075,00 |
| 08.09.2026 | 8,53 | 8,68 | 8,20 | 8,39 | -2,44% | 2.958.832,00 |
| 04.09.2026 | 9,00 | 9,21 | 8,51 | 8,60 | -4,87% | 3.303.382,00 |
| 03.09.2026 | 8,86 | 9,07 | 8,68 | 9,04 | 2,61% | 2.290.249,00 |
| 02.09.2026 | 8,51 | 9,02 | 8,46 | 8,81 | 3,28% | 3.361.064,00 |
| 01.09.2026 | 8,69 | 8,77 | 8,47 | 8,53 | -4,80% | 2.676.561,00 |
| 31.08.2026 | 8,77 | 9,03 | 8,42 | 8,96 | -0,22% | 4.176.978,00 |
| 28.08.2026 | 9,30 | 9,77 | 8,95 | 8,98 | -4,77% | 3.326.645,00 |
| 27.08.2026 | 9,51 | 10,24 | 9,37 | 9,43 | 0,59% | 4.234.743,00 |
| 26.08.2026 | 10,07 | 10,07 | 9,17 | 9,38 | -8,36% | 5.115.656,00 |
| 25.08.2026 | 9,42 | 10,60 | 9,23 | 10,23 | 9,29% | 8.950.598,00 |
| 24.08.2026 | 8,99 | 9,79 | 8,98 | 9,36 | 3,43% | 8.283.550,00 |
| 21.08.2026 | 8,59 | 9,12 | 8,41 | 9,05 | 7,35% | 3.924.053,00 |
| 20.08.2026 | 8,30 | 8,45 | 8,11 | 8,43 | 1,32% | 2.226.581,00 |
| 19.08.2026 | 8,13 | 8,62 | 8,08 | 8,32 | 2,65% | 3.017.100,00 |
| 18.08.2026 | 7,95 | 8,34 | 7,71 | 8,11 | -1,64% | 3.126.566,00 |
| 17.08.2026 | 7,43 | 8,41 | 7,36 | 8,24 | 10,46% | 5.433.694,00 |
| 14.08.2026 | 7,51 | 7,70 | 7,43 | 7,46 | -1,06% | 3.515.585,00 |
| 13.08.2026 | 7,52 | 8,55 | 7,51 | 7,54 | -0,13% | 10.155.993,00 |
| 12.08.2026 | 6,98 | 7,62 | 6,97 | 7,55 | 9,10% | 6.708.322,00 |
| 11.08.2026 | 6,00 | 7,03 | 5,98 | 6,92 | 11,43% | 6.778.805,00 |
| 10.08.2026 | 6,39 | 6,53 | 6,18 | 6,21 | -2,74% | 3.453.331,00 |
| 07.08.2026 | 6,30 | 6,48 | 6,24 | 6,39 | 2,98% | 2.059.868,00 |
| 06.08.2026 | 6,09 | 6,29 | 6,09 | 6,20 | 0,16% | 1.235.215,00 |
| 05.08.2026 | 6,36 | 6,44 | 6,19 | 6,19 | -3,73% | 1.646.864,00 |
| 04.08.2026 | 6,30 | 6,50 | 6,23 | 6,43 | 3,88% | 2.172.856,00 |
| 03.08.2026 | 5,88 | 6,34 | 5,80 | 6,19 | 5,99% | 2.517.329,00 |
| 31.07.2026 | 6,02 | 6,24 | 5,77 | 5,84 | -1,02% | 3.411.939,00 |
| 30.07.2026 | 5,75 | 6,04 | 5,74 | 5,90 | 4,24% | 2.169.055,00 |
| 29.07.2026 | 5,95 | 6,04 | 5,65 | 5,66 | -6,14% | 1.967.549,00 |
| 28.07.2026 | 5,93 | 6,11 | 5,87 | 6,03 | -0,17% | 1.914.431,00 |
| 27.07.2026 | 5,84 | 6,07 | 5,79 | 6,04 | 5,78% | 1.660.431,00 |
| 24.07.2026 | 6,03 | 6,03 | 5,70 | 5,71 | -4,67% | 1.398.774,00 |
| 23.07.2026 | 5,92 | 6,09 | 5,90 | 5,99 | -2,76% | 2.190.144,00 |
| 22.07.2026 | 6,16 | 6,29 | 6,04 | 6,16 | -0,40% | 1.839.170,00 |
| 21.07.2026 | 5,83 | 6,24 | 5,83 | 6,19 | 6,09% | 2.597.544,00 |
| 20.07.2026 | 5,77 | 5,95 | 5,72 | 5,83 | 1,22% | 1.727.067,00 |
| 17.07.2026 | 5,50 | 5,86 | 5,47 | 5,76 | 0,70% | 2.030.216,00 |
| 16.07.2026 | 5,99 | 6,05 | 5,56 | 5,72 | -6,08% | 2.395.941,00 |
| 15.07.2026 | 6,10 | 6,22 | 5,90 | 6,09 | 1,67% | 2.021.385,00 |
| 14.07.2026 | 5,94 | 6,08 | 5,84 | 5,99 | 0,84% | 1.902.511,00 |
| 13.07.2026 | 6,11 | 6,15 | 5,78 | 5,94 | -3,10% | 3.433.185,00 |
| 10.07.2026 | 6,44 | 6,58 | 6,11 | 6,13 | -3,84% | 1.913.888,00 |
| 09.07.2026 | 6,23 | 6,38 | 6,23 | 6,38 | 1,43% | 1.410.340,00 |
| 08.07.2026 | 6,10 | 6,30 | 6,04 | 6,29 | 1,53% | 1.960.898,00 |
| 07.07.2026 | 6,49 | 6,54 | 6,15 | 6,19 | -4,92% | 1.859.738,00 |
| 06.07.2026 | 6,19 | 6,59 | 6,18 | 6,51 | 5,68% | 3.356.589,00 |
| 02.07.2026 | 6,36 | 6,61 | 6,01 | 6,16 | -1,91% | 3.205.245,00 |
| 01.07.2026 | 6,28 | 6,49 | 6,17 | 6,28 | -0,95% | 2.955.471,00 |
| 30.06.2026 | 6,20 | 6,51 | 6,08 | 6,34 | 2,42% | 3.293.172,00 |
| 29.06.2026 | 6,42 | 6,59 | 6,03 | 6,19 | -2,06% | 3.372.193,00 |
| 26.06.2026 | 6,10 | 6,38 | 5,97 | 6,32 | 1,28% | 7.752.079,00 |
| 25.06.2026 | 6,18 | 6,26 | 5,83 | 6,24 | 0,65% | 4.332.375,00 |
| 24.06.2026 | 6,70 | 6,74 | 6,06 | 6,20 | -7,88% | 4.506.104,00 |
| 23.06.2026 | 6,58 | 6,94 | 6,50 | 6,73 | -1,03% | 3.199.530,00 |
| 22.06.2026 | 7,21 | 7,77 | 6,79 | 6,80 | -7,61% | 5.271.319,00 |
| 18.06.2026 | 8,46 | 8,71 | 7,17 | 7,36 | 0,96% | 11.537.415,00 |
| 17.06.2026 | 7,37 | 7,73 | 7,26 | 7,29 | -1,35% | 3.082.555,00 |
| 16.06.2026 | 7,70 | 7,77 | 7,25 | 7,39 | -4,65% | 2.283.137,00 |
| 15.06.2026 | 7,49 | 7,92 | 7,38 | 7,75 | 8,24% | 2.781.416,00 |
| 12.06.2026 | 7,57 | 7,57 | 7,15 | 7,16 | -5,04% | 2.111.502,00 |
| 11.06.2026 | 7,00 | 7,55 | 6,77 | 7,54 | 7,71% | 4.433.557,00 |
| 10.06.2026 | 7,33 | 7,57 | 6,96 | 7,00 | -6,54% | 2.270.721,00 |
| 09.06.2026 | 7,93 | 8,06 | 7,14 | 7,49 | -4,83% | 3.169.994,00 |
| 08.06.2026 | 7,72 | 8,32 | 7,61 | 7,87 | 3,83% | 2.696.747,00 |
| 05.06.2026 | 7,91 | 8,14 | 7,35 | 7,58 | -7,33% | 4.925.111,00 |
| 04.06.2026 | 9,43 | 10,54 | 8,17 | 8,18 | -1,80% | 13.441.549,00 |
| 03.06.2026 | 8,76 | 8,82 | 8,33 | 8,33 | -7,13% | 2.435.798,00 |
| 02.06.2026 | 9,40 | 9,70 | 8,97 | 8,97 | -6,27% | 2.298.789,00 |
| 01.06.2026 | 9,19 | 9,79 | 9,03 | 9,57 | 4,13% | 2.596.561,00 |
| 29.05.2026 | 9,40 | 9,40 | 8,81 | 9,19 | -2,85% | 2.943.896,00 |
| 28.05.2026 | 9,62 | 9,85 | 9,33 | 9,46 | -2,97% | 2.903.139,00 |
| 27.05.2026 | 8,90 | 9,79 | 8,83 | 9,75 | 9,43% | 4.784.290,00 |
| 26.05.2026 | 8,20 | 9,25 | 8,20 | 8,91 | 8,66% | 4.810.713,00 |
| 22.05.2026 | 8,02 | 8,49 | 8,00 | 8,20 | 1,74% | 3.058.248,00 |
| 21.05.2026 | 7,27 | 8,21 | 7,24 | 8,06 | 9,36% | 2.870.345,00 |
| 20.05.2026 | 7,01 | 7,44 | 6,82 | 7,37 | 4,24% | 2.222.061,00 |
| 19.05.2026 | 7,44 | 7,47 | 7,03 | 7,07 | -5,73% | 2.450.511,00 |
| 18.05.2026 | 7,21 | 7,60 | 7,06 | 7,50 | 4,09% | 2.552.326,00 |
| 15.05.2026 | 7,25 | 7,75 | 6,91 | 7,21 | -11,81% | 3.884.444,00 |
| 14.05.2026 | 8,10 | 8,52 | 7,57 | 8,17 | -1,80% | 4.891.800,00 |
| 13.05.2026 | 7,86 | 8,42 | 7,76 | 8,32 | 5,05% | 3.358.261,00 |
| 12.05.2026 | 7,99 | 8,09 | 7,77 | 7,92 | -2,94% | 2.100.590,00 |
| 11.05.2026 | 8,09 | 8,31 | 7,65 | 8,16 | -1,92% | 3.350.295,00 |
| 08.05.2026 | 7,47 | 8,66 | 7,38 | 8,32 | 11,38% | 6.614.497,00 |
| 07.05.2026 | 7,96 | 7,98 | 7,38 | 7,47 | -7,20% | 2.419.011,00 |
| 06.05.2026 | 7,35 | 8,07 | 7,25 | 8,05 | 10,12% | 3.817.510,00 |
| 05.05.2026 | 7,25 | 7,39 | 7,01 | 7,31 | 2,96% | 2.036.918,00 |
| 04.05.2026 | 7,28 | 7,59 | 6,98 | 7,10 | -3,27% | 2.875.498,00 |
| 01.05.2026 | 7,57 | 7,67 | 7,20 | 7,34 | -2,52% | 3.078.216,00 |
| 30.04.2026 | 6,72 | 7,75 | 6,68 | 7,53 | 13,06% | 5.139.965,00 |
| 29.04.2026 | 7,04 | 7,04 | 6,54 | 6,66 | -4,99% | 2.018.213,00 |
| 28.04.2026 | 7,04 | 7,14 | 6,94 | 7,01 | -2,77% | 2.023.915,00 |
| 27.04.2026 | 6,48 | 7,31 | 6,46 | 7,21 | 10,58% | 4.817.450,00 |
| 24.04.2026 | 6,64 | 6,65 | 6,28 | 6,52 | 0,00% | 1.896.459,00 |
| 23.04.2026 | 6,68 | 7,09 | 6,39 | 6,52 | -2,83% | 3.793.456,00 |
| 22.04.2026 | 6,58 | 6,77 | 6,48 | 6,71 | 4,19% | 2.647.005,00 |
| 21.04.2026 | 6,90 | 6,90 | 6,35 | 6,44 | -6,67% | 3.144.766,00 |
| 20.04.2026 | 6,29 | 7,15 | 6,22 | 6,90 | 9,18% | 6.317.439,00 |
| 17.04.2026 | 6,40 | 6,70 | 6,29 | 6,32 | -1,10% | 4.189.355,00 |