6,490$
-2,77%
Echtzeit-Aktienkurs Rumble Inc
Bid:
Ask:
Aktienkurse zur Rumble Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 6,70 | 6,83 | 6,41 | 6,44 | -3,59% | 2.263.108,00 |
| 16.12.2025 | 6,32 | 6,70 | 6,32 | 6,68 | 4,46% | 2.004.574,00 |
| 15.12.2025 | 6,98 | 7,00 | 6,30 | 6,40 | -8,77% | 2.938.038,00 |
| 12.12.2025 | 7,25 | 7,39 | 6,95 | 7,01 | -3,44% | 2.420.720,00 |
| 11.12.2025 | 7,15 | 7,42 | 7,14 | 7,26 | 0,28% | 2.107.570,00 |
| 10.12.2025 | 7,16 | 7,62 | 6,97 | 7,24 | 0,14% | 3.940.886,00 |
| 09.12.2025 | 7,10 | 7,33 | 7,10 | 7,23 | 0,42% | 2.102.238,00 |
| 08.12.2025 | 7,12 | 7,26 | 6,97 | 7,20 | 1,12% | 2.238.691,00 |
| 05.12.2025 | 7,66 | 7,74 | 7,09 | 7,12 | -7,77% | 2.588.830,00 |
| 04.12.2025 | 7,66 | 7,89 | 7,60 | 7,72 | 1,31% | 3.454.367,00 |
| 03.12.2025 | 7,15 | 7,66 | 7,07 | 7,62 | 7,32% | 3.204.289,00 |
| 02.12.2025 | 6,76 | 7,15 | 6,73 | 7,10 | 5,50% | 3.106.396,00 |
| 01.12.2025 | 6,48 | 6,79 | 6,43 | 6,73 | -0,59% | 2.839.889,00 |
| 28.11.2025 | 6,80 | 6,90 | 6,72 | 6,77 | 0,15% | 1.666.172,00 |
| 26.11.2025 | 6,75 | 6,95 | 6,73 | 6,76 | -0,15% | 3.535.064,00 |
| 25.11.2025 | 6,51 | 6,77 | 6,50 | 6,77 | 3,99% | 4.442.514,00 |
| 24.11.2025 | 6,00 | 6,57 | 5,92 | 6,51 | 14,41% | 7.188.924,00 |
| 21.11.2025 | 5,36 | 5,74 | 5,36 | 5,69 | 6,95% | 4.786.261,00 |
| 20.11.2025 | 5,60 | 5,73 | 5,31 | 5,32 | -2,21% | 3.940.802,00 |
| 19.11.2025 | 5,60 | 5,76 | 5,41 | 5,44 | -2,33% | 3.406.749,00 |
| 18.11.2025 | 5,18 | 5,72 | 5,17 | 5,57 | 6,10% | 4.727.120,00 |
| 17.11.2025 | 5,63 | 5,63 | 5,11 | 5,25 | -6,91% | 4.180.533,00 |
| 14.11.2025 | 5,51 | 5,71 | 5,46 | 5,64 | -0,53% | 2.941.479,00 |
| 13.11.2025 | 6,00 | 6,04 | 5,65 | 5,67 | -6,74% | 3.987.497,00 |
| 12.11.2025 | 6,15 | 6,19 | 5,91 | 6,08 | -0,98% | 4.288.224,00 |
| 11.11.2025 | 6,57 | 6,57 | 6,10 | 6,14 | -6,40% | 5.391.770,00 |
| 10.11.2025 | 6,56 | 6,84 | 6,20 | 6,56 | 11,38% | 12.100.058,00 |
| 07.11.2025 | 5,79 | 5,92 | 5,61 | 5,89 | 0,00% | 2.975.887,00 |
| 06.11.2025 | 6,19 | 6,20 | 5,87 | 5,89 | -4,69% | 2.484.010,00 |
| 05.11.2025 | 6,09 | 6,27 | 6,04 | 6,18 | 1,98% | 1.978.699,00 |
| 04.11.2025 | 5,97 | 6,15 | 5,89 | 6,06 | -2,57% | 2.817.362,00 |
| 03.11.2025 | 6,80 | 6,81 | 6,20 | 6,22 | -9,33% | 4.298.048,00 |
| 31.10.2025 | 6,71 | 6,93 | 6,68 | 6,86 | 2,08% | 2.455.500,00 |
| 30.10.2025 | 6,71 | 6,88 | 6,62 | 6,72 | -1,32% | 1.906.495,00 |
| 29.10.2025 | 7,04 | 7,11 | 6,74 | 6,81 | -3,40% | 3.574.992,00 |
| 28.10.2025 | 7,12 | 7,20 | 6,96 | 7,05 | -1,54% | 2.834.574,00 |
| 27.10.2025 | 7,25 | 7,36 | 7,15 | 7,16 | 0,28% | 1.788.449,00 |
| 24.10.2025 | 7,27 | 7,35 | 7,12 | 7,14 | 0,56% | 2.184.158,00 |
| 23.10.2025 | 6,95 | 7,15 | 6,90 | 7,10 | 2,31% | 1.746.292,00 |
| 22.10.2025 | 7,20 | 7,22 | 6,80 | 6,94 | -4,93% | 3.650.719,00 |
| 21.10.2025 | 7,29 | 7,49 | 7,23 | 7,30 | -0,41% | 1.969.097,00 |
| 20.10.2025 | 7,23 | 7,47 | 7,23 | 7,33 | 3,09% | 1.934.471,00 |
| 17.10.2025 | 7,35 | 7,47 | 7,10 | 7,11 | -5,20% | 3.093.694,00 |
| 16.10.2025 | 7,99 | 8,18 | 7,48 | 7,50 | -6,25% | 3.202.142,00 |
| 15.10.2025 | 8,17 | 8,29 | 7,90 | 8,00 | -0,25% | 2.988.397,00 |
| 14.10.2025 | 7,66 | 8,24 | 7,54 | 8,02 | 2,30% | 2.948.247,00 |
| 13.10.2025 | 7,65 | 7,89 | 7,53 | 7,84 | 5,09% | 2.990.558,00 |
| 10.10.2025 | 8,00 | 8,13 | 7,45 | 7,46 | -5,93% | 3.975.260,00 |
| 09.10.2025 | 8,20 | 8,20 | 7,73 | 7,93 | -3,06% | 3.413.192,00 |
| 08.10.2025 | 7,93 | 8,27 | 7,93 | 8,18 | 3,94% | 3.528.191,00 |
| 07.10.2025 | 8,50 | 8,61 | 7,84 | 7,87 | -7,30% | 4.897.179,00 |
| 06.10.2025 | 8,65 | 8,73 | 8,21 | 8,49 | -0,88% | 6.516.582,00 |
| 03.10.2025 | 8,40 | 8,95 | 8,05 | 8,57 | 15,90% | 1.809.346,00 |
| 02.10.2025 | 7,26 | 7,42 | 7,19 | 7,39 | 3,36% | 7.449.257,00 |
| 01.10.2025 | 7,17 | 7,26 | 7,06 | 7,15 | -1,24% | 2.435.611,00 |
| 30.09.2025 | 7,34 | 7,45 | 7,02 | 7,24 | -0,82% | 2.475.998,00 |
| 29.09.2025 | 7,13 | 7,37 | 7,10 | 7,30 | 2,24% | 2.159.408,00 |
| 26.09.2025 | 7,12 | 7,30 | 6,89 | 7,14 | -0,70% | 4.101.970,00 |
| 25.09.2025 | 7,36 | 7,38 | 7,13 | 7,19 | -4,52% | 2.635.117,00 |
| 24.09.2025 | 7,57 | 7,64 | 7,39 | 7,53 | 0,00% | 2.437.859,00 |
| 23.09.2025 | 7,47 | 7,76 | 7,44 | 7,53 | 0,80% | 2.725.654,00 |
| 22.09.2025 | 7,62 | 7,63 | 7,39 | 7,47 | -2,86% | 2.234.998,00 |
| 19.09.2025 | 7,76 | 7,86 | 7,68 | 7,69 | -0,77% | 6.135.288,00 |
| 18.09.2025 | 7,63 | 7,89 | 7,63 | 7,75 | 3,06% | 2.632.642,00 |
| 17.09.2025 | 7,47 | 7,78 | 7,36 | 7,52 | 0,94% | 2.622.404,00 |
| 16.09.2025 | 7,65 | 7,69 | 7,43 | 7,45 | -2,61% | 2.229.873,00 |
| 15.09.2025 | 7,28 | 7,75 | 7,28 | 7,65 | 4,65% | 5.196.334,00 |
| 12.09.2025 | 7,29 | 7,36 | 7,18 | 7,31 | -0,27% | 1.573.585,00 |
| 11.09.2025 | 7,18 | 7,41 | 7,13 | 7,33 | 1,81% | 1.624.304,00 |
| 10.09.2025 | 7,48 | 7,49 | 7,19 | 7,20 | -4,13% | 1.862.597,00 |
| 09.09.2025 | 7,38 | 7,57 | 7,25 | 7,51 | 2,74% | 2.240.979,00 |
| 08.09.2025 | 7,14 | 7,31 | 7,05 | 7,31 | 2,81% | 1.768.704,00 |
| 05.09.2025 | 7,14 | 7,24 | 6,98 | 7,11 | -0,28% | 1.819.213,00 |
| 04.09.2025 | 7,22 | 7,25 | 7,12 | 7,13 | -1,25% | 1.516.244,00 |
| 03.09.2025 | 7,35 | 7,37 | 7,10 | 7,22 | -1,77% | 2.045.230,00 |
| 02.09.2025 | 7,04 | 7,37 | 6,98 | 7,35 | 0,82% | 2.243.336,00 |
| 29.08.2025 | 7,40 | 7,50 | 7,28 | 7,29 | -1,75% | 1.928.471,00 |
| 28.08.2025 | 7,61 | 7,67 | 7,42 | 7,42 | -1,72% | 1.622.360,00 |
| 27.08.2025 | 7,74 | 7,88 | 7,48 | 7,55 | -2,08% | 2.308.300,00 |
| 26.08.2025 | 7,56 | 7,79 | 7,56 | 7,71 | 1,98% | 1.455.117,00 |
| 25.08.2025 | 7,67 | 7,85 | 7,55 | 7,56 | -2,07% | 1.761.735,00 |
| 22.08.2025 | 7,58 | 7,88 | 7,53 | 7,72 | 1,98% | 1.559.695,00 |
| 21.08.2025 | 7,54 | 7,60 | 7,49 | 7,57 | -0,39% | 1.186.457,00 |
| 20.08.2025 | 7,77 | 7,77 | 7,37 | 7,60 | -1,94% | 2.338.271,00 |
| 19.08.2025 | 7,83 | 7,96 | 7,61 | 7,75 | -1,77% | 2.654.185,00 |
| 18.08.2025 | 7,89 | 7,95 | 7,72 | 7,89 | -0,13% | 2.391.781,00 |
| 15.08.2025 | 8,08 | 8,10 | 7,88 | 7,90 | -1,99% | 2.263.363,00 |
| 14.08.2025 | 8,18 | 8,25 | 7,97 | 8,06 | -4,39% | 2.416.767,00 |
| 13.08.2025 | 8,01 | 8,51 | 7,99 | 8,43 | 6,44% | 3.601.052,00 |
| 12.08.2025 | 8,15 | 8,18 | 7,84 | 7,92 | -2,46% | 4.650.003,00 |
| 11.08.2025 | 8,98 | 9,40 | 8,11 | 8,12 | 3,05% | 9.056.455,00 |
| 08.08.2025 | 8,07 | 8,18 | 7,79 | 7,88 | -2,11% | 3.563.594,00 |
| 07.08.2025 | 8,27 | 8,37 | 7,94 | 8,05 | -1,95% | 2.510.795,00 |
| 06.08.2025 | 8,37 | 8,40 | 8,10 | 8,21 | -1,91% | 2.036.127,00 |
| 05.08.2025 | 8,38 | 8,63 | 8,24 | 8,37 | -0,12% | 1.872.579,00 |
| 04.08.2025 | 8,17 | 8,56 | 8,11 | 8,38 | 3,97% | 1.967.369,00 |
| 01.08.2025 | 8,13 | 8,33 | 8,01 | 8,06 | -4,56% | 2.316.028,00 |
| 31.07.2025 | 8,42 | 8,65 | 8,37 | 8,45 | 0,42% | 2.232.764,00 |
| 30.07.2025 | 8,68 | 8,75 | 8,35 | 8,41 | -2,66% | 2.022.911,00 |
| 29.07.2025 | 9,01 | 9,13 | 8,62 | 8,64 | -4,85% | 2.785.568,00 |