18,720$
-4,59%
Echtzeit-Aktienkurs Rocket Companies
Bid:
Ask:
Aktienkurse zur Rocket Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2025 | 18,99 | 19,22 | 18,55 | 18,72 | -4,59% | 21.637.038,00 |
| 13.08.2025 | 18,60 | 19,67 | 18,50 | 19,62 | 7,39% | 32.674.425,00 |
| 12.08.2025 | 17,59 | 18,48 | 17,57 | 18,27 | 6,78% | 23.120.719,00 |
| 11.08.2025 | 16,94 | 17,35 | 16,93 | 17,11 | 1,78% | 9.571.012,00 |
| 08.08.2025 | 17,65 | 17,65 | 16,74 | 16,81 | -4,22% | 12.808.725,00 |
| 07.08.2025 | 18,30 | 18,46 | 17,50 | 17,55 | -3,15% | 13.330.360,00 |
| 06.08.2025 | 17,90 | 18,35 | 17,54 | 18,12 | 0,50% | 24.868.650,00 |
| 05.08.2025 | 16,90 | 18,16 | 16,65 | 18,03 | 6,81% | 31.449.977,00 |
| 04.08.2025 | 16,75 | 17,10 | 16,48 | 16,88 | 2,06% | 19.769.743,00 |
| 01.08.2025 | 15,92 | 17,23 | 15,83 | 16,54 | 11,98% | 55.870.775,00 |
| 31.07.2025 | 14,76 | 15,26 | 14,50 | 14,77 | 0,75% | 22.150.481,00 |
| 30.07.2025 | 15,15 | 15,26 | 14,52 | 14,66 | -3,55% | 17.341.518,00 |
| 29.07.2025 | 15,07 | 15,63 | 15,02 | 15,20 | 1,06% | 16.686.485,00 |
| 28.07.2025 | 14,90 | 15,07 | 14,58 | 15,04 | 0,27% | 11.486.185,00 |
| 25.07.2025 | 14,80 | 15,13 | 14,60 | 15,00 | 0,94% | 16.385.827,00 |
| 24.07.2025 | 15,95 | 16,00 | 14,83 | 14,86 | -8,33% | 25.670.493,00 |
| 23.07.2025 | 17,32 | 17,32 | 15,87 | 16,21 | 1,31% | 63.898.240,00 |
| 22.07.2025 | 15,43 | 16,37 | 15,33 | 16,00 | 6,38% | 48.880.307,00 |
| 21.07.2025 | 14,24 | 15,29 | 14,24 | 15,04 | 7,51% | 36.300.609,00 |
| 18.07.2025 | 13,98 | 14,06 | 13,66 | 13,99 | 1,52% | 11.466.215,00 |
| 17.07.2025 | 13,63 | 14,04 | 13,53 | 13,78 | 1,32% | 15.389.158,00 |
| 16.07.2025 | 13,44 | 13,64 | 13,18 | 13,60 | 2,18% | 11.501.282,00 |
| 15.07.2025 | 14,02 | 14,12 | 13,20 | 13,31 | -4,59% | 15.285.965,00 |
| 14.07.2025 | 13,60 | 14,03 | 13,52 | 13,95 | 1,97% | 11.207.625,00 |
| 11.07.2025 | 13,50 | 13,75 | 13,38 | 13,68 | -0,80% | 11.654.154,00 |
| 10.07.2025 | 13,80 | 13,91 | 13,24 | 13,79 | -1,15% | 17.343.842,00 |
| 09.07.2025 | 13,78 | 14,21 | 13,78 | 13,95 | 1,53% | 16.725.006,00 |
| 08.07.2025 | 13,53 | 14,08 | 13,45 | 13,74 | 1,70% | 13.486.849,00 |
| 07.07.2025 | 14,00 | 14,05 | 13,46 | 13,51 | -5,13% | 19.639.140,00 |
| 03.07.2025 | 14,36 | 14,41 | 14,00 | 14,24 | -2,26% | 14.867.064,00 |
| 02.07.2025 | 14,60 | 15,18 | 14,45 | 14,57 | 0,62% | 24.272.014,00 |
| 01.07.2025 | 14,14 | 14,70 | 14,13 | 14,48 | 2,12% | 14.574.838,00 |
| 30.06.2025 | 14,39 | 14,46 | 13,93 | 14,18 | -0,28% | 23.409.230,00 |
| 27.06.2025 | 14,43 | 14,49 | 14,16 | 14,22 | -1,86% | 10.626.676,00 |
| 26.06.2025 | 14,43 | 14,50 | 14,05 | 14,49 | 1,12% | 16.681.441,00 |
| 25.06.2025 | 15,00 | 15,01 | 14,24 | 14,33 | -4,15% | 10.864.295,00 |
| 24.06.2025 | 14,92 | 15,06 | 14,70 | 14,95 | 1,77% | 11.131.893,00 |
| 23.06.2025 | 14,32 | 14,72 | 14,03 | 14,69 | 2,01% | 11.389.644,00 |
| 20.06.2025 | 13,85 | 14,60 | 13,75 | 14,40 | 4,42% | 21.199.529,00 |
| 18.06.2025 | 13,22 | 14,11 | 13,20 | 13,79 | 4,55% | 13.836.499,00 |
| 17.06.2025 | 13,71 | 13,71 | 13,14 | 13,19 | -3,93% | 9.871.750,00 |
| 16.06.2025 | 13,90 | 14,17 | 13,59 | 13,73 | -0,22% | 9.239.565,00 |
| 13.06.2025 | 13,89 | 14,07 | 13,59 | 13,76 | -2,82% | 11.700.033,00 |
| 12.06.2025 | 13,71 | 14,22 | 13,53 | 14,16 | 3,43% | 15.121.755,00 |
| 11.06.2025 | 13,28 | 13,83 | 13,26 | 13,69 | 4,58% | 15.136.170,00 |
| 10.06.2025 | 12,79 | 13,18 | 12,71 | 13,09 | 2,67% | 9.910.022,00 |
| 09.06.2025 | 12,88 | 12,88 | 12,45 | 12,75 | -0,16% | 7.834.263,00 |
| 06.06.2025 | 13,00 | 13,06 | 12,55 | 12,77 | -0,23% | 7.472.742,00 |
| 05.06.2025 | 12,55 | 13,60 | 12,45 | 12,80 | 2,65% | 23.402.079,00 |
| 04.06.2025 | 12,84 | 13,16 | 12,39 | 12,47 | -1,73% | 15.563.084,00 |
| 03.06.2025 | 12,62 | 12,75 | 12,31 | 12,69 | 1,36% | 8.968.421,00 |
| 02.06.2025 | 12,68 | 12,68 | 12,25 | 12,52 | -1,80% | 7.089.216,00 |
| 30.05.2025 | 13,18 | 13,25 | 12,70 | 12,75 | -2,45% | 8.387.976,00 |
| 29.05.2025 | 13,06 | 13,31 | 12,80 | 13,07 | 1,55% | 7.722.138,00 |
| 28.05.2025 | 13,07 | 13,15 | 12,86 | 12,87 | -1,68% | 6.300.027,00 |
| 27.05.2025 | 12,81 | 13,09 | 12,50 | 13,09 | 3,23% | 9.252.033,00 |
| 23.05.2025 | 12,26 | 12,76 | 12,26 | 12,68 | 0,88% | 5.886.523,00 |
| 22.05.2025 | 12,22 | 12,65 | 12,03 | 12,57 | 2,70% | 10.661.727,00 |
| 21.05.2025 | 12,95 | 12,98 | 12,14 | 12,24 | -7,06% | 10.438.834,00 |
| 20.05.2025 | 12,84 | 13,19 | 12,78 | 13,17 | 1,70% | 8.856.037,00 |
| 19.05.2025 | 12,80 | 13,02 | 12,46 | 12,95 | -2,19% | 11.728.547,00 |
| 16.05.2025 | 13,27 | 13,92 | 13,14 | 13,24 | 3,68% | 20.476.308,00 |
| 15.05.2025 | 12,55 | 12,86 | 12,23 | 12,77 | 1,35% | 11.094.369,00 |
| 14.05.2025 | 12,50 | 13,03 | 12,30 | 12,60 | -0,08% | 22.927.490,00 |
| 13.05.2025 | 11,84 | 12,67 | 11,30 | 12,61 | 8,05% | 40.149.819,00 |
| 12.05.2025 | 11,31 | 11,79 | 11,20 | 11,67 | 5,04% | 14.258.196,00 |
| 09.05.2025 | 11,39 | 12,07 | 11,08 | 11,11 | -4,64% | 20.822.727,00 |
| 08.05.2025 | 11,81 | 11,98 | 11,45 | 11,65 | 0,26% | 19.390.149,00 |
| 07.05.2025 | 11,75 | 11,75 | 11,44 | 11,62 | 0,78% | 11.916.282,00 |
| 06.05.2025 | 11,88 | 11,95 | 11,47 | 11,53 | -3,27% | 12.621.370,00 |
| 05.05.2025 | 12,30 | 12,39 | 11,91 | 11,92 | -5,55% | 10.248.452,00 |
| 02.05.2025 | 12,75 | 12,76 | 12,20 | 12,62 | -1,25% | 13.258.088,00 |
| 01.05.2025 | 12,97 | 13,24 | 12,71 | 12,78 | -1,01% | 7.401.201,00 |
| 30.04.2025 | 12,62 | 13,07 | 12,52 | 12,91 | -0,23% | 5.876.868,00 |
| 29.04.2025 | 12,83 | 12,99 | 12,51 | 12,94 | 2,62% | 6.830.488,00 |
| 28.04.2025 | 12,70 | 12,93 | 12,58 | 12,61 | -1,71% | 6.103.117,00 |
| 25.04.2025 | 13,03 | 13,19 | 12,72 | 12,83 | -2,51% | 9.340.630,00 |
| 24.04.2025 | 12,28 | 13,18 | 12,14 | 13,16 | 8,76% | 11.550.649,00 |
| 23.04.2025 | 12,84 | 13,42 | 12,02 | 12,10 | -1,94% | 13.529.097,00 |
| 22.04.2025 | 11,82 | 12,35 | 11,78 | 12,34 | 6,84% | 9.213.808,00 |
| 21.04.2025 | 11,64 | 11,79 | 11,36 | 11,55 | -4,07% | 10.079.589,00 |
| 17.04.2025 | 12,27 | 12,64 | 12,04 | 12,04 | -1,71% | 6.654.802,00 |
| 16.04.2025 | 12,25 | 12,52 | 12,04 | 12,25 | -2,00% | 5.361.600,00 |
| 15.04.2025 | 12,80 | 13,14 | 12,48 | 12,50 | -2,72% | 6.989.033,00 |
| 14.04.2025 | 12,20 | 13,00 | 11,98 | 12,85 | 7,98% | 10.841.180,00 |
| 11.04.2025 | 11,71 | 11,90 | 10,94 | 11,90 | 0,17% | 18.588.985,00 |
| 10.04.2025 | 12,75 | 12,76 | 11,46 | 11,88 | -6,82% | 16.265.898,00 |
| 09.04.2025 | 12,55 | 12,94 | 11,77 | 12,75 | -3,34% | 25.828.088,00 |
| 08.04.2025 | 15,25 | 15,26 | 12,90 | 13,19 | -10,03% | 18.907.524,00 |
| 07.04.2025 | 15,00 | 15,98 | 13,99 | 14,66 | -4,81% | 23.555.304,00 |
| 04.04.2025 | 14,08 | 15,77 | 13,79 | 15,40 | 11,19% | 36.408.601,00 |
| 03.04.2025 | 14,08 | 14,64 | 13,74 | 13,85 | -0,07% | 16.579.513,00 |
| 02.04.2025 | 12,95 | 14,55 | 12,83 | 13,86 | 10,00% | 34.846.724,00 |
| 01.04.2025 | 12,15 | 12,87 | 11,96 | 12,60 | 4,39% | 24.664.661,00 |
| 31.03.2025 | 12,24 | 12,35 | 11,60 | 12,07 | -7,37% | 43.744.028,00 |
| 28.03.2025 | 13,39 | 13,53 | 12,92 | 13,03 | -0,99% | 4.389.627,00 |
| 27.03.2025 | 13,05 | 13,32 | 12,75 | 13,16 | -0,45% | 5.465.034,00 |
| 26.03.2025 | 13,34 | 13,66 | 13,13 | 13,22 | -1,20% | 4.411.457,00 |
| 25.03.2025 | 13,78 | 13,80 | 13,38 | 13,38 | -2,76% | 4.828.929,00 |
| 24.03.2025 | 14,02 | 14,20 | 13,63 | 13,76 | -2,48% | 6.073.729,00 |