9,210$
2,56%
Echtzeit-Aktienkurs Rumble Inc
Bid:
Ask:
Aktienkurse zur Rumble Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 8,91 | 9,40 | 8,77 | 9,16 | 2,00% | 2.851.235,00 |
| 30.06.2025 | 9,23 | 9,54 | 8,94 | 8,98 | -2,29% | 3.006.770,00 |
| 27.06.2025 | 9,40 | 9,47 | 8,91 | 9,19 | -1,50% | 14.492.709,00 |
| 26.06.2025 | 8,62 | 9,35 | 8,55 | 9,33 | 9,00% | 2.808.779,00 |
| 25.06.2025 | 8,86 | 8,87 | 8,48 | 8,56 | -1,15% | 2.176.843,00 |
| 24.06.2025 | 8,46 | 8,69 | 8,36 | 8,66 | 4,84% | 2.443.460,00 |
| 23.06.2025 | 8,37 | 8,65 | 8,13 | 8,26 | -3,28% | 2.467.804,00 |
| 20.06.2025 | 8,91 | 8,98 | 8,51 | 8,54 | -3,50% | 3.603.970,00 |
| 18.06.2025 | 8,85 | 9,04 | 8,67 | 8,85 | -1,12% | 2.181.630,00 |
| 17.06.2025 | 8,91 | 9,19 | 8,81 | 8,95 | -1,54% | 2.709.040,00 |
| 16.06.2025 | 8,70 | 9,30 | 8,62 | 9,09 | 5,09% | 2.778.230,00 |
| 13.06.2025 | 8,46 | 8,91 | 8,30 | 8,65 | -1,70% | 2.219.781,00 |
| 12.06.2025 | 8,85 | 8,91 | 8,66 | 8,80 | -2,33% | 1.783.729,00 |
| 11.06.2025 | 9,18 | 9,20 | 8,86 | 9,01 | -1,53% | 2.406.230,00 |
| 10.06.2025 | 9,99 | 10,36 | 9,13 | 9,15 | -2,24% | 5.302.521,00 |
| 09.06.2025 | 9,40 | 9,52 | 8,93 | 9,36 | 1,63% | 1.699.545,00 |
| 06.06.2025 | 9,03 | 9,25 | 8,81 | 9,21 | 3,83% | 1.732.857,00 |
| 05.06.2025 | 8,85 | 9,12 | 8,65 | 8,87 | 0,23% | 1.914.211,00 |
| 04.06.2025 | 8,83 | 9,02 | 8,68 | 8,85 | 0,34% | 1.556.216,00 |
| 03.06.2025 | 8,81 | 8,97 | 8,71 | 8,82 | 0,57% | 1.612.315,00 |
| 02.06.2025 | 8,95 | 9,00 | 8,61 | 8,77 | -2,66% | 1.454.507,00 |
| 30.05.2025 | 9,00 | 9,15 | 8,85 | 9,01 | -0,77% | 1.456.661,00 |
| 29.05.2025 | 9,52 | 9,54 | 9,06 | 9,08 | -3,40% | 1.234.069,00 |
| 28.05.2025 | 9,49 | 9,55 | 9,31 | 9,40 | -1,26% | 1.571.252,00 |
| 27.05.2025 | 9,62 | 9,85 | 9,28 | 9,52 | 3,93% | 2.062.951,00 |
| 23.05.2025 | 8,97 | 9,19 | 8,91 | 9,16 | -0,87% | 1.612.418,00 |
| 22.05.2025 | 9,17 | 9,43 | 9,10 | 9,24 | 0,98% | 1.847.546,00 |
| 21.05.2025 | 9,48 | 9,65 | 9,08 | 9,15 | -5,38% | 2.800.207,00 |
| 20.05.2025 | 10,06 | 10,06 | 9,61 | 9,67 | -3,20% | 1.651.894,00 |
| 19.05.2025 | 10,11 | 10,28 | 9,93 | 9,99 | -4,58% | 2.270.950,00 |
| 16.05.2025 | 10,35 | 10,77 | 10,29 | 10,47 | 1,45% | 2.271.411,00 |
| 15.05.2025 | 10,13 | 10,40 | 9,88 | 10,32 | -0,29% | 2.222.245,00 |
| 14.05.2025 | 10,64 | 10,83 | 10,25 | 10,35 | -1,99% | 2.302.494,00 |
| 13.05.2025 | 10,06 | 10,83 | 9,93 | 10,56 | 6,02% | 4.641.271,00 |
| 12.05.2025 | 10,03 | 10,23 | 9,64 | 9,96 | 7,10% | 4.305.352,00 |
| 09.05.2025 | 7,97 | 10,29 | 7,88 | 9,30 | 19,54% | 10.415.760,00 |
| 08.05.2025 | 7,81 | 7,95 | 7,56 | 7,78 | 2,37% | 1.729.777,00 |
| 07.05.2025 | 7,66 | 7,87 | 7,48 | 7,60 | -0,26% | 1.452.607,00 |
| 06.05.2025 | 7,63 | 7,74 | 7,56 | 7,62 | -2,06% | 1.016.737,00 |
| 05.05.2025 | 7,91 | 8,00 | 7,76 | 7,78 | -3,47% | 1.038.159,00 |
| 02.05.2025 | 7,94 | 8,17 | 7,90 | 8,06 | 3,60% | 1.325.706,00 |
| 01.05.2025 | 7,88 | 8,05 | 7,76 | 7,78 | 0,78% | 1.436.816,00 |
| 30.04.2025 | 7,58 | 7,79 | 7,44 | 7,72 | -1,91% | 1.484.600,00 |
| 29.04.2025 | 8,03 | 8,15 | 7,81 | 7,87 | -2,96% | 1.180.970,00 |
| 28.04.2025 | 8,10 | 8,21 | 7,88 | 8,11 | 0,37% | 1.192.546,00 |
| 25.04.2025 | 8,20 | 8,36 | 8,07 | 8,08 | -1,94% | 1.421.659,00 |
| 24.04.2025 | 7,97 | 8,26 | 7,85 | 8,24 | 3,91% | 1.540.628,00 |
| 23.04.2025 | 7,94 | 8,14 | 7,81 | 7,93 | 4,89% | 1.660.752,00 |
| 22.04.2025 | 7,20 | 7,60 | 7,14 | 7,56 | 5,88% | 1.928.292,00 |
| 21.04.2025 | 7,05 | 7,16 | 6,96 | 7,14 | -0,35% | 1.154.707,00 |
| 17.04.2025 | 7,18 | 7,23 | 6,99 | 7,17 | 1,20% | 1.273.126,00 |
| 16.04.2025 | 7,00 | 7,20 | 6,86 | 7,08 | -1,39% | 1.272.298,00 |
| 15.04.2025 | 7,29 | 7,49 | 7,10 | 7,18 | -3,10% | 2.003.918,00 |
| 14.04.2025 | 7,93 | 7,93 | 7,16 | 7,41 | -2,24% | 1.916.561,00 |
| 11.04.2025 | 7,53 | 7,67 | 7,34 | 7,58 | 0,53% | 1.185.063,00 |
| 10.04.2025 | 7,90 | 7,93 | 7,40 | 7,54 | -7,54% | 2.056.405,00 |
| 09.04.2025 | 6,92 | 8,16 | 6,92 | 8,16 | 17,59% | 2.927.079,00 |
| 08.04.2025 | 7,82 | 7,98 | 6,79 | 6,94 | -8,99% | 2.375.875,00 |
| 07.04.2025 | 7,02 | 8,06 | 6,96 | 7,62 | 0,79% | 2.827.376,00 |
| 04.04.2025 | 7,30 | 7,67 | 6,65 | 7,56 | -1,82% | 2.651.668,00 |
| 03.04.2025 | 7,43 | 7,89 | 7,42 | 7,70 | -4,47% | 1.990.009,00 |
| 02.04.2025 | 7,44 | 8,18 | 7,40 | 8,06 | 4,68% | 2.801.304,00 |
| 01.04.2025 | 7,05 | 7,72 | 7,02 | 7,70 | 8,83% | 3.510.197,00 |
| 31.03.2025 | 6,95 | 7,21 | 6,65 | 7,08 | -2,28% | 2.644.826,00 |
| 28.03.2025 | 7,58 | 7,64 | 7,14 | 7,24 | -5,97% | 2.387.508,00 |
| 27.03.2025 | 7,79 | 8,07 | 7,63 | 7,70 | -1,66% | 1.992.505,00 |
| 26.03.2025 | 7,89 | 8,28 | 7,68 | 7,83 | -2,49% | 2.552.082,00 |
| 25.03.2025 | 7,85 | 8,47 | 7,65 | 8,03 | 0,25% | 4.727.427,00 |
| 24.03.2025 | 8,06 | 8,18 | 7,87 | 8,01 | 3,49% | 3.344.995,00 |
| 21.03.2025 | 7,56 | 7,80 | 7,42 | 7,74 | 0,00% | 4.812.717,00 |
| 20.03.2025 | 7,72 | 7,96 | 7,63 | 7,74 | -1,40% | 1.802.468,00 |
| 19.03.2025 | 7,78 | 8,04 | 7,74 | 7,85 | 2,08% | 2.114.425,00 |
| 18.03.2025 | 7,94 | 8,05 | 7,68 | 7,69 | -5,18% | 1.572.535,00 |
| 17.03.2025 | 8,00 | 8,32 | 7,85 | 8,11 | 1,00% | 1.767.437,00 |
| 14.03.2025 | 7,74 | 8,04 | 7,72 | 8,03 | 6,08% | 2.077.674,00 |
| 13.03.2025 | 8,23 | 8,23 | 7,55 | 7,57 | -7,80% | 2.368.741,00 |
| 12.03.2025 | 8,09 | 8,34 | 7,84 | 8,21 | 5,39% | 2.091.626,00 |
| 11.03.2025 | 7,98 | 8,17 | 7,62 | 7,79 | -2,38% | 2.138.685,00 |
| 10.03.2025 | 8,08 | 8,32 | 7,75 | 7,98 | -4,77% | 2.956.481,00 |
| 07.03.2025 | 8,32 | 8,72 | 8,00 | 8,38 | -1,18% | 2.493.722,00 |
| 06.03.2025 | 8,51 | 8,93 | 8,33 | 8,48 | -4,29% | 1.946.833,00 |
| 05.03.2025 | 8,26 | 8,87 | 8,03 | 8,86 | 8,31% | 1.949.675,00 |
| 04.03.2025 | 8,18 | 8,55 | 7,88 | 8,18 | -3,99% | 3.945.120,00 |
| 03.03.2025 | 9,47 | 9,74 | 8,44 | 8,52 | -8,58% | 2.351.357,00 |
| 28.02.2025 | 9,00 | 9,62 | 8,82 | 9,32 | 1,64% | 2.875.187,00 |
| 27.02.2025 | 9,56 | 9,68 | 9,06 | 9,17 | -1,29% | 2.468.468,00 |
| 26.02.2025 | 9,53 | 9,75 | 9,21 | 9,29 | -1,28% | 1.989.830,00 |
| 25.02.2025 | 9,62 | 9,79 | 9,21 | 9,41 | -3,98% | 3.340.908,00 |
| 24.02.2025 | 10,33 | 10,40 | 9,52 | 9,80 | -6,67% | 3.562.153,00 |
| 21.02.2025 | 11,23 | 11,31 | 10,46 | 10,50 | -5,58% | 2.713.120,00 |
| 20.02.2025 | 11,12 | 11,25 | 10,59 | 11,12 | -2,28% | 2.478.030,00 |
| 19.02.2025 | 11,55 | 11,70 | 11,20 | 11,38 | -1,73% | 2.480.197,00 |
| 18.02.2025 | 12,03 | 12,15 | 11,43 | 11,58 | 0,52% | 2.782.585,00 |
| 14.02.2025 | 11,65 | 11,96 | 11,46 | 11,52 | 1,95% | 2.622.878,00 |
| 13.02.2025 | 10,94 | 11,36 | 10,59 | 11,30 | 4,73% | 2.635.685,00 |
| 12.02.2025 | 10,93 | 11,32 | 10,52 | 10,79 | -3,40% | 5.150.026,00 |
| 11.02.2025 | 12,06 | 12,09 | 11,10 | 11,17 | -8,82% | 3.326.709,00 |
| 10.02.2025 | 12,98 | 13,43 | 11,91 | 12,25 | -3,92% | 7.734.345,00 |
| 07.02.2025 | 13,17 | 13,82 | 12,74 | 12,75 | -2,52% | 2.439.146,00 |
| 06.02.2025 | 13,19 | 13,60 | 12,83 | 13,08 | -0,38% | 2.847.752,00 |