43,520$
-2,09%
Echtzeit-Aktienkurs Rocky Brands
Bid:
Ask:
Aktienkurse zur Rocky Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 44,75 | 45,23 | 43,31 | 43,52 | -2,09% | 40.981,00 |
| 02.09.2026 | 44,87 | 45,38 | 43,81 | 44,45 | -0,31% | 38.971,00 |
| 01.09.2026 | 44,42 | 45,18 | 44,33 | 44,59 | -1,37% | 36.551,00 |
| 31.08.2026 | 45,72 | 45,80 | 44,59 | 45,21 | -0,71% | 30.334,00 |
| 28.08.2026 | 45,36 | 46,30 | 45,36 | 45,54 | 0,36% | 31.395,00 |
| 27.08.2026 | 45,02 | 45,44 | 44,35 | 45,37 | 0,35% | 41.006,00 |
| 26.08.2026 | 45,09 | 45,68 | 44,92 | 45,21 | 0,36% | 36.660,00 |
| 25.08.2026 | 45,95 | 45,95 | 44,70 | 45,05 | -2,74% | 34.818,00 |
| 24.08.2026 | 47,02 | 47,57 | 45,78 | 46,32 | -0,49% | 81.421,00 |
| 21.08.2026 | 46,72 | 46,99 | 45,10 | 46,55 | 0,37% | 46.884,00 |
| 20.08.2026 | 46,37 | 46,78 | 45,50 | 46,38 | -1,42% | 44.941,00 |
| 19.08.2026 | 46,32 | 47,71 | 46,28 | 47,05 | 1,71% | 56.041,00 |
| 18.08.2026 | 46,79 | 47,37 | 45,79 | 46,26 | -0,90% | 47.382,00 |
| 17.08.2026 | 47,24 | 47,38 | 46,16 | 46,68 | -1,79% | 36.684,00 |
| 14.08.2026 | 47,21 | 48,43 | 47,11 | 47,53 | 0,96% | 32.017,00 |
| 13.08.2026 | 47,99 | 47,99 | 46,85 | 47,08 | -0,68% | 29.949,00 |
| 12.08.2026 | 47,45 | 48,29 | 46,76 | 47,40 | -0,02% | 65.872,00 |
| 11.08.2026 | 49,10 | 49,10 | 47,33 | 47,41 | -2,49% | 48.803,00 |
| 10.08.2026 | 49,23 | 49,80 | 47,89 | 48,62 | -0,92% | 48.962,00 |
| 07.08.2026 | 49,86 | 50,28 | 48,90 | 49,07 | -1,28% | 45.496,00 |
| 06.08.2026 | 49,95 | 50,47 | 49,44 | 49,71 | -0,47% | 91.063,00 |
| 05.08.2026 | 50,11 | 50,18 | 49,22 | 49,94 | -0,58% | 51.144,00 |
| 04.08.2026 | 50,96 | 53,01 | 49,77 | 50,23 | -1,08% | 101.627,00 |
| 03.08.2026 | 49,50 | 51,41 | 49,21 | 50,78 | 3,97% | 77.289,00 |
| 31.07.2026 | 48,84 | 49,49 | 46,16 | 48,84 | -0,41% | 97.540,00 |
| 30.07.2026 | 49,50 | 49,84 | 48,03 | 49,04 | -0,12% | 162.203,00 |
| 29.07.2026 | 49,87 | 50,73 | 47,42 | 49,10 | 15,56% | 245.041,00 |
| 28.07.2026 | 41,89 | 43,49 | 41,89 | 42,49 | 2,29% | 85.059,00 |
| 27.07.2026 | 41,00 | 41,54 | 40,70 | 41,54 | 2,92% | 42.418,00 |
| 24.07.2026 | 40,25 | 40,81 | 39,63 | 40,36 | 0,37% | 36.513,00 |
| 23.07.2026 | 40,75 | 40,75 | 39,30 | 40,21 | -2,57% | 52.248,00 |
| 22.07.2026 | 40,86 | 41,50 | 40,07 | 41,27 | 0,88% | 34.548,00 |
| 21.07.2026 | 40,74 | 41,70 | 40,72 | 40,91 | -0,15% | 42.962,00 |
| 20.07.2026 | 41,03 | 41,50 | 40,29 | 40,97 | 0,07% | 55.058,00 |
| 17.07.2026 | 40,77 | 42,50 | 40,68 | 40,94 | -0,68% | 52.518,00 |
| 16.07.2026 | 41,01 | 41,97 | 41,01 | 41,22 | 0,73% | 47.772,00 |
| 15.07.2026 | 39,85 | 41,50 | 39,85 | 40,92 | 2,84% | 49.274,00 |
| 14.07.2026 | 40,20 | 40,75 | 39,69 | 39,79 | -1,07% | 47.047,00 |
| 13.07.2026 | 40,01 | 41,64 | 40,01 | 40,22 | 0,30% | 48.793,00 |
| 10.07.2026 | 39,44 | 40,69 | 39,10 | 40,10 | 2,01% | 34.216,00 |
| 09.07.2026 | 39,25 | 39,40 | 38,18 | 39,31 | 1,24% | 39.602,00 |
| 08.07.2026 | 39,99 | 39,99 | 38,50 | 38,83 | -2,80% | 62.419,00 |
| 07.07.2026 | 39,71 | 40,25 | 39,04 | 39,95 | 0,03% | 40.177,00 |
| 06.07.2026 | 40,26 | 41,00 | 39,50 | 39,94 | -0,79% | 47.664,00 |
| 02.07.2026 | 41,96 | 42,42 | 39,95 | 40,26 | -3,78% | 43.771,00 |
| 01.07.2026 | 41,29 | 42,10 | 40,92 | 41,84 | 1,45% | 68.516,00 |
| 30.06.2026 | 41,43 | 41,98 | 40,50 | 41,24 | -0,58% | 104.277,00 |
| 29.06.2026 | 41,37 | 41,61 | 39,89 | 41,48 | 0,48% | 87.827,00 |
| 26.06.2026 | 40,41 | 41,78 | 40,38 | 41,28 | 1,93% | 146.995,00 |
| 25.06.2026 | 40,69 | 41,52 | 39,84 | 40,50 | -0,54% | 46.910,00 |
| 24.06.2026 | 40,51 | 41,82 | 40,31 | 40,72 | 0,62% | 66.523,00 |
| 23.06.2026 | 40,73 | 41,35 | 40,21 | 40,47 | -0,93% | 37.831,00 |
| 22.06.2026 | 41,67 | 41,71 | 40,03 | 40,85 | -1,97% | 35.091,00 |
| 18.06.2026 | 40,73 | 42,35 | 40,25 | 41,67 | 4,31% | 54.455,00 |
| 17.06.2026 | 40,11 | 40,84 | 39,67 | 39,95 | -0,56% | 45.635,00 |
| 16.06.2026 | 40,02 | 40,50 | 39,85 | 40,18 | 0,36% | 29.685,00 |
| 15.06.2026 | 40,23 | 40,62 | 39,96 | 40,03 | -0,05% | 26.193,00 |
| 12.06.2026 | 39,67 | 40,52 | 39,55 | 40,05 | 0,88% | 30.138,00 |
| 11.06.2026 | 38,60 | 39,90 | 38,44 | 39,70 | 2,58% | 25.411,00 |
| 10.06.2026 | 38,81 | 39,49 | 38,16 | 38,70 | -0,23% | 36.670,00 |
| 09.06.2026 | 38,53 | 39,95 | 36,45 | 38,79 | 2,13% | 53.504,00 |
| 08.06.2026 | 37,50 | 38,37 | 37,50 | 37,98 | 1,31% | 49.810,00 |
| 05.06.2026 | 37,38 | 37,95 | 36,83 | 37,49 | 0,48% | 30.880,00 |
| 04.06.2026 | 36,87 | 37,73 | 35,78 | 37,31 | 1,75% | 46.261,00 |
| 03.06.2026 | 38,37 | 38,40 | 35,47 | 36,67 | -4,41% | 84.916,00 |
| 02.06.2026 | 39,16 | 39,50 | 38,36 | 38,36 | -2,22% | 40.549,00 |
| 01.06.2026 | 38,44 | 39,24 | 37,78 | 39,23 | 1,29% | 60.674,00 |
| 29.05.2026 | 38,68 | 39,12 | 38,24 | 38,73 | 0,23% | 41.512,00 |
| 28.05.2026 | 38,07 | 38,80 | 37,06 | 38,64 | 1,13% | 40.897,00 |
| 27.05.2026 | 37,00 | 38,23 | 37,00 | 38,21 | 3,52% | 44.283,00 |
| 26.05.2026 | 35,80 | 36,99 | 35,80 | 36,91 | 3,24% | 56.514,00 |
| 22.05.2026 | 35,83 | 36,45 | 35,33 | 35,75 | -0,08% | 29.346,00 |
| 21.05.2026 | 35,32 | 36,22 | 34,75 | 35,78 | 0,39% | 47.119,00 |
| 20.05.2026 | 34,87 | 35,65 | 34,55 | 35,64 | 1,60% | 68.100,00 |
| 19.05.2026 | 34,89 | 36,00 | 34,04 | 35,08 | 2,15% | 83.632,00 |
| 18.05.2026 | 34,02 | 34,98 | 33,24 | 34,34 | 1,66% | 57.365,00 |
| 15.05.2026 | 32,75 | 34,62 | 32,75 | 33,78 | 1,96% | 116.469,00 |
| 14.05.2026 | 33,55 | 33,71 | 32,31 | 33,13 | -0,32% | 88.957,00 |
| 13.05.2026 | 32,93 | 33,25 | 32,01 | 33,24 | 0,86% | 101.721,00 |
| 12.05.2026 | 34,62 | 34,62 | 32,27 | 32,95 | -4,88% | 72.499,00 |
| 11.05.2026 | 37,09 | 37,60 | 34,42 | 34,64 | -7,14% | 44.804,00 |
| 08.05.2026 | 36,18 | 38,19 | 36,08 | 37,31 | 2,66% | 57.034,00 |
| 07.05.2026 | 36,46 | 36,95 | 36,00 | 36,34 | 0,30% | 66.445,00 |
| 06.05.2026 | 36,61 | 36,96 | 36,04 | 36,23 | -0,52% | 38.218,00 |
| 05.05.2026 | 36,63 | 37,21 | 36,15 | 36,42 | 0,36% | 82.956,00 |
| 04.05.2026 | 36,99 | 38,21 | 36,11 | 36,29 | -2,97% | 101.911,00 |
| 01.05.2026 | 36,85 | 38,52 | 36,71 | 37,40 | 1,80% | 95.582,00 |
| 30.04.2026 | 35,67 | 37,52 | 35,25 | 36,74 | 1,46% | 97.370,00 |
| 29.04.2026 | 38,50 | 40,27 | 34,88 | 36,21 | -17,40% | 331.457,00 |
| 28.04.2026 | 43,22 | 44,25 | 42,69 | 43,84 | 1,43% | 87.038,00 |
| 27.04.2026 | 42,81 | 43,77 | 42,54 | 43,22 | 1,08% | 53.832,00 |
| 24.04.2026 | 43,09 | 43,60 | 42,36 | 42,76 | -1,65% | 40.144,00 |
| 23.04.2026 | 43,42 | 43,64 | 42,65 | 43,48 | 0,14% | 37.163,00 |
| 22.04.2026 | 43,36 | 44,37 | 42,09 | 43,42 | 0,71% | 112.454,00 |
| 21.04.2026 | 44,02 | 44,02 | 42,96 | 43,12 | -1,97% | 32.650,00 |
| 20.04.2026 | 44,04 | 44,14 | 42,91 | 43,98 | 0,38% | 30.046,00 |
| 17.04.2026 | 42,86 | 44,83 | 42,86 | 43,82 | 3,68% | 77.433,00 |
| 16.04.2026 | 41,76 | 42,43 | 41,58 | 42,26 | 0,43% | 46.116,00 |
| 15.04.2026 | 41,38 | 42,60 | 41,38 | 42,08 | 0,72% | 33.728,00 |
| 14.04.2026 | 42,24 | 42,47 | 41,68 | 41,78 | -1,16% | 22.649,00 |