9,120$
-3,59%
Echtzeit-Aktienkurs Rumble Inc
Bid:
Ask:
Aktienkurse zur Rumble Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 9,47 | 9,47 | 8,81 | 9,18 | -3,01% | 601.940,00 |
| 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 |
| 16.04.2026 | 5,74 | 6,81 | 5,69 | 6,39 | 14,52% | 11.309.701,00 |
| 15.04.2026 | 5,28 | 5,59 | 5,24 | 5,58 | 6,90% | 2.595.691,00 |
| 14.04.2026 | 5,29 | 5,41 | 5,16 | 5,22 | 0,77% | 1.672.862,00 |
| 13.04.2026 | 4,94 | 5,19 | 4,90 | 5,18 | 3,81% | 1.565.175,00 |
| 10.04.2026 | 5,13 | 5,18 | 4,98 | 4,99 | -2,35% | 1.053.599,00 |
| 09.04.2026 | 5,09 | 5,14 | 5,00 | 5,11 | -0,39% | 1.097.010,00 |
| 08.04.2026 | 5,22 | 5,29 | 5,07 | 5,13 | 3,85% | 1.435.289,00 |
| 07.04.2026 | 4,86 | 4,97 | 4,78 | 4,94 | 0,00% | 1.444.292,00 |
| 06.04.2026 | 4,98 | 5,07 | 4,92 | 4,94 | -0,80% | 1.663.302,00 |
| 02.04.2026 | 4,82 | 5,08 | 4,80 | 4,98 | -0,60% | 1.550.262,00 |
| 01.04.2026 | 5,12 | 5,22 | 4,97 | 5,01 | -1,76% | 1.852.615,00 |
| 31.03.2026 | 4,77 | 5,11 | 4,72 | 5,10 | 9,21% | 2.214.017,00 |
| 30.03.2026 | 4,73 | 4,79 | 4,62 | 4,67 | -0,85% | 1.442.074,00 |
| 27.03.2026 | 4,86 | 4,90 | 4,65 | 4,71 | -5,61% | 2.339.832,00 |
| 26.03.2026 | 5,04 | 5,16 | 4,87 | 4,99 | -2,35% | 2.402.491,00 |
| 25.03.2026 | 5,21 | 5,33 | 5,06 | 5,11 | -0,20% | 1.233.944,00 |
| 24.03.2026 | 5,19 | 5,25 | 5,07 | 5,12 | -3,03% | 1.830.887,00 |
| 23.03.2026 | 5,23 | 5,35 | 5,21 | 5,28 | 1,54% | 1.594.657,00 |
| 20.03.2026 | 5,25 | 5,32 | 5,11 | 5,20 | -1,52% | 1.986.396,00 |
| 19.03.2026 | 5,22 | 5,31 | 5,08 | 5,28 | -1,12% | 1.439.740,00 |
| 18.03.2026 | 5,42 | 5,48 | 5,27 | 5,34 | -2,02% | 1.117.572,00 |
| 17.03.2026 | 5,41 | 5,51 | 5,36 | 5,45 | 1,49% | 1.198.391,00 |
| 16.03.2026 | 5,43 | 5,48 | 5,32 | 5,37 | 0,75% | 1.358.738,00 |
| 13.03.2026 | 5,54 | 5,56 | 5,28 | 5,33 | -2,20% | 1.339.201,00 |
| 12.03.2026 | 5,46 | 5,52 | 5,35 | 5,45 | -2,33% | 1.440.938,00 |
| 11.03.2026 | 5,27 | 5,63 | 5,27 | 5,58 | 6,69% | 1.746.528,00 |
| 10.03.2026 | 5,29 | 5,42 | 5,18 | 5,23 | -1,51% | 2.309.836,00 |
| 09.03.2026 | 4,80 | 5,32 | 4,73 | 5,31 | 8,15% | 3.384.628,00 |
| 06.03.2026 | 5,29 | 5,38 | 4,67 | 4,91 | -12,48% | 6.978.094,00 |
| 05.03.2026 | 5,48 | 5,68 | 5,46 | 5,61 | 1,08% | 2.312.209,00 |
| 04.03.2026 | 5,49 | 5,64 | 5,43 | 5,55 | 2,78% | 1.952.481,00 |
| 03.03.2026 | 5,31 | 5,61 | 5,31 | 5,40 | -1,82% | 1.883.662,00 |
| 02.03.2026 | 5,20 | 5,58 | 5,18 | 5,50 | 1,66% | 2.458.855,00 |
| 27.02.2026 | 5,50 | 5,65 | 5,35 | 5,41 | -4,75% | 1.922.441,00 |
| 26.02.2026 | 5,76 | 5,77 | 5,50 | 5,68 | -1,39% | 1.621.593,00 |
| 25.02.2026 | 5,74 | 5,85 | 5,66 | 5,76 | 0,70% | 1.041.470,00 |
| 24.02.2026 | 5,53 | 5,79 | 5,43 | 5,72 | 3,44% | 2.201.589,00 |
| 23.02.2026 | 5,82 | 5,83 | 5,50 | 5,53 | -5,95% | 2.229.812,00 |
| 20.02.2026 | 5,73 | 5,97 | 5,70 | 5,88 | 1,38% | 1.411.763,00 |
| 19.02.2026 | 5,76 | 5,84 | 5,67 | 5,80 | -1,36% | 1.724.700,00 |
| 18.02.2026 | 5,75 | 6,08 | 5,67 | 5,88 | 1,91% | 1.737.699,00 |
| 17.02.2026 | 5,90 | 5,95 | 5,65 | 5,77 | -3,19% | 1.623.385,00 |
| 13.02.2026 | 6,02 | 6,15 | 5,84 | 5,96 | -1,00% | 1.457.201,00 |
| 12.02.2026 | 6,16 | 6,23 | 5,78 | 6,02 | -2,11% | 2.239.024,00 |
| 11.02.2026 | 6,38 | 6,43 | 6,06 | 6,15 | -2,84% | 1.827.407,00 |
| 10.02.2026 | 6,22 | 6,43 | 6,19 | 6,33 | 1,28% | 1.868.778,00 |
| 09.02.2026 | 6,00 | 6,36 | 5,92 | 6,25 | 8,13% | 3.195.308,00 |
| 06.02.2026 | 5,50 | 5,84 | 5,43 | 5,78 | 8,04% | 2.074.881,00 |
| 05.02.2026 | 5,59 | 5,64 | 5,30 | 5,35 | -6,47% | 2.990.430,00 |
| 04.02.2026 | 5,70 | 5,83 | 5,53 | 5,72 | 0,88% | 2.066.128,00 |
| 03.02.2026 | 5,52 | 5,69 | 5,45 | 5,67 | 2,72% | 2.350.937,00 |
| 02.02.2026 | 5,66 | 5,72 | 5,51 | 5,52 | -2,99% | 2.396.366,00 |
| 30.01.2026 | 5,89 | 5,96 | 5,54 | 5,69 | -5,17% | 2.513.466,00 |
| 29.01.2026 | 5,93 | 6,02 | 5,72 | 6,00 | 0,67% | 2.192.445,00 |
| 28.01.2026 | 6,10 | 6,20 | 5,90 | 5,96 | -0,50% | 1.862.058,00 |
| 27.01.2026 | 5,97 | 6,03 | 5,90 | 5,99 | 0,50% | 1.199.100,00 |
| 26.01.2026 | 6,09 | 6,14 | 5,94 | 5,96 | -3,25% | 1.486.543,00 |
| 23.01.2026 | 6,27 | 6,37 | 6,15 | 6,16 | -2,38% | 1.211.160,00 |
| 22.01.2026 | 6,22 | 6,50 | 6,22 | 6,31 | 1,94% | 1.638.362,00 |
| 21.01.2026 | 5,77 | 6,29 | 5,76 | 6,19 | 7,65% | 2.341.543,00 |
| 20.01.2026 | 5,90 | 6,04 | 5,74 | 5,75 | -4,80% | 2.058.744,00 |
| 16.01.2026 | 6,06 | 6,17 | 6,00 | 6,04 | 0,00% | 1.576.259,00 |
| 15.01.2026 | 6,27 | 6,27 | 6,02 | 6,04 | -3,82% | 1.747.761,00 |
| 14.01.2026 | 6,35 | 6,36 | 6,21 | 6,28 | -1,10% | 1.473.200,00 |
| 13.01.2026 | 6,47 | 6,50 | 6,16 | 6,35 | -1,40% | 1.839.327,00 |
| 12.01.2026 | 6,76 | 6,76 | 6,42 | 6,44 | -4,73% | 2.184.827,00 |
| 09.01.2026 | 6,68 | 6,96 | 6,61 | 6,76 | 1,96% | 1.673.078,00 |
| 08.01.2026 | 6,53 | 6,73 | 6,50 | 6,63 | 0,30% | 1.502.029,00 |
| 07.01.2026 | 6,87 | 7,04 | 6,56 | 6,61 | -1,64% | 2.480.783,00 |
| 06.01.2026 | 6,36 | 6,74 | 6,29 | 6,72 | 4,84% | 2.450.476,00 |