23,180$
-0,47%
Echtzeit-Aktienkurs Rocket Companies
Bid:
Ask:
Aktienkurse zur Rocket Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.01.2026 | 22,81 | 23,50 | 22,63 | 23,18 | -0,47% | 35.996.846,00 |
| 09.01.2026 | 22,08 | 23,42 | 22,00 | 23,29 | 9,65% | 72.993.951,00 |
| 08.01.2026 | 20,96 | 21,65 | 20,78 | 21,24 | -0,19% | 21.096.995,00 |
| 07.01.2026 | 21,41 | 22,05 | 20,90 | 21,28 | 0,33% | 41.134.925,00 |
| 06.01.2026 | 20,84 | 21,35 | 20,41 | 21,21 | 0,52% | 24.108.144,00 |
| 05.01.2026 | 19,99 | 21,43 | 19,90 | 21,10 | 6,14% | 43.410.068,00 |
| 02.01.2026 | 19,50 | 20,09 | 19,28 | 19,88 | 2,69% | 21.567.749,00 |
| 31.12.2025 | 20,05 | 20,16 | 19,17 | 19,36 | -3,49% | 17.498.306,00 |
| 30.12.2025 | 19,50 | 20,27 | 19,32 | 20,06 | 3,56% | 28.643.072,00 |
| 29.12.2025 | 19,40 | 19,50 | 19,08 | 19,37 | -0,21% | 10.998.733,00 |
| 26.12.2025 | 19,50 | 19,51 | 19,28 | 19,41 | -0,21% | 5.904.254,00 |
| 24.12.2025 | 19,08 | 19,63 | 18,96 | 19,45 | 1,94% | 8.114.348,00 |
| 23.12.2025 | 18,95 | 19,14 | 18,71 | 19,08 | -0,78% | 13.401.036,00 |
| 22.12.2025 | 19,10 | 19,39 | 18,82 | 19,23 | 0,79% | 15.485.458,00 |
| 19.12.2025 | 18,94 | 19,41 | 18,88 | 19,08 | 2,31% | 19.550.097,00 |
| 18.12.2025 | 18,98 | 19,12 | 18,58 | 18,65 | 2,70% | 18.293.399,00 |
| 17.12.2025 | 18,27 | 18,46 | 18,09 | 18,16 | -0,33% | 14.743.709,00 |
| 16.12.2025 | 18,13 | 18,33 | 17,88 | 18,22 | 0,11% | 17.217.450,00 |
| 15.12.2025 | 18,74 | 18,83 | 17,76 | 18,20 | -2,73% | 28.294.079,00 |
| 12.12.2025 | 19,20 | 19,34 | 18,66 | 18,71 | -3,36% | 13.579.365,00 |
| 11.12.2025 | 19,31 | 19,96 | 19,29 | 19,36 | 0,62% | 13.542.851,00 |
| 10.12.2025 | 18,94 | 19,69 | 18,90 | 19,24 | 1,32% | 22.944.227,00 |
| 09.12.2025 | 18,66 | 19,02 | 18,58 | 18,99 | 0,96% | 13.489.718,00 |
| 08.12.2025 | 19,20 | 19,30 | 18,61 | 18,81 | -1,16% | 15.142.960,00 |
| 05.12.2025 | 19,37 | 19,64 | 18,89 | 19,03 | -1,86% | 20.472.325,00 |
| 04.12.2025 | 19,73 | 20,12 | 19,29 | 19,39 | -1,62% | 26.343.282,00 |
| 03.12.2025 | 19,87 | 20,16 | 19,58 | 19,71 | -0,20% | 23.085.885,00 |
| 02.12.2025 | 20,43 | 20,60 | 19,74 | 19,75 | -2,76% | 26.318.518,00 |
| 01.12.2025 | 19,40 | 20,45 | 19,21 | 20,31 | 1,65% | 36.202.662,00 |
| 28.11.2025 | 19,78 | 20,00 | 19,68 | 19,98 | 1,22% | 7.977.987,00 |
| 26.11.2025 | 19,64 | 20,09 | 19,39 | 19,74 | 0,41% | 24.752.972,00 |
| 25.11.2025 | 18,27 | 19,78 | 18,25 | 19,66 | 8,50% | 38.348.886,00 |
| 24.11.2025 | 17,58 | 18,23 | 17,30 | 18,12 | 12,06% | 37.758.320,00 |
| 20.11.2025 | 17,12 | 17,79 | 16,07 | 16,17 | -3,64% | 36.525.491,00 |
| 19.11.2025 | 17,08 | 17,45 | 16,66 | 16,78 | -1,12% | 48.629.928,00 |
| 18.11.2025 | 16,35 | 17,11 | 16,30 | 16,97 | 3,35% | 28.635.277,00 |
| 17.11.2025 | 17,02 | 17,04 | 16,22 | 16,42 | -4,26% | 23.792.255,00 |
| 13.11.2025 | 17,80 | 18,10 | 17,13 | 17,15 | -4,35% | 35.613.807,00 |
| 12.11.2025 | 17,83 | 18,17 | 17,36 | 17,93 | 0,45% | 30.491.706,00 |
| 11.11.2025 | 17,20 | 17,91 | 16,95 | 17,85 | 4,51% | 48.350.267,00 |
| 10.11.2025 | 16,34 | 17,23 | 16,21 | 17,08 | 5,69% | 59.232.797,00 |
| 07.11.2025 | 15,43 | 16,17 | 15,34 | 16,16 | 3,52% | 33.514.670,00 |
| 06.11.2025 | 16,54 | 16,69 | 15,55 | 15,61 | -4,23% | 48.491.913,00 |
| 05.11.2025 | 16,73 | 16,83 | 16,00 | 16,30 | -2,74% | 31.223.247,00 |
| 04.11.2025 | 16,57 | 16,90 | 16,26 | 16,76 | -0,77% | 42.439.046,00 |
| 03.11.2025 | 16,23 | 17,18 | 16,11 | 16,89 | 1,38% | 41.275.751,00 |
| 31.10.2025 | 16,18 | 16,72 | 15,86 | 16,66 | 4,52% | 78.322.462,00 |
| 30.10.2025 | 16,01 | 16,45 | 15,85 | 15,94 | -1,85% | 54.838.356,00 |
| 29.10.2025 | 17,51 | 17,70 | 16,12 | 16,24 | -7,25% | 56.727.040,00 |
| 28.10.2025 | 17,82 | 18,17 | 17,47 | 17,51 | -3,58% | 40.504.502,00 |
| 27.10.2025 | 18,01 | 18,22 | 17,38 | 18,16 | 1,62% | 50.055.051,00 |
| 24.10.2025 | 17,99 | 18,44 | 17,76 | 17,87 | 1,48% | 36.552.680,00 |
| 23.10.2025 | 17,26 | 17,83 | 17,26 | 17,61 | 1,56% | 63.161.157,00 |
| 22.10.2025 | 17,23 | 17,61 | 16,95 | 17,34 | 1,76% | 36.087.953,00 |
| 21.10.2025 | 17,10 | 17,53 | 16,90 | 17,04 | -0,53% | 42.547.229,00 |
| 20.10.2025 | 16,68 | 17,27 | 16,55 | 17,13 | 2,82% | 57.184.474,00 |
| 17.10.2025 | 16,55 | 16,89 | 16,26 | 16,66 | 0,66% | 31.008.299,00 |
| 16.10.2025 | 16,83 | 16,87 | 16,29 | 16,55 | -1,08% | 40.005.671,00 |
| 15.10.2025 | 17,06 | 17,39 | 16,69 | 16,73 | -1,12% | 30.911.109,00 |
| 14.10.2025 | 16,30 | 17,12 | 16,04 | 16,92 | 2,79% | 38.481.509,00 |
| 13.10.2025 | 16,56 | 16,74 | 16,10 | 16,46 | 0,43% | 21.801.444,00 |
| 10.10.2025 | 16,40 | 16,83 | 16,12 | 16,39 | 0,80% | 34.171.613,00 |
| 09.10.2025 | 16,22 | 16,52 | 15,80 | 16,26 | 0,25% | 44.809.286,00 |
| 08.10.2025 | 16,54 | 16,79 | 16,21 | 16,22 | -0,37% | 34.919.730,00 |
| 07.10.2025 | 17,05 | 17,10 | 15,85 | 16,28 | -3,90% | 59.725.305,00 |
| 06.10.2025 | 17,93 | 17,97 | 16,90 | 16,94 | -7,78% | 55.944.101,00 |
| 02.10.2025 | 18,77 | 18,87 | 17,79 | 18,37 | -6,23% | 90.435.093,00 |
| 01.10.2025 | 19,76 | 20,62 | 19,25 | 19,59 | 1,08% | 94.090.255,00 |
| 30.09.2025 | 20,33 | 20,40 | 18,47 | 19,38 | -3,77% | 29.486.533,00 |
| 29.09.2025 | 19,58 | 20,14 | 19,17 | 20,14 | 3,23% | 21.333.794,00 |
| 26.09.2025 | 19,09 | 19,75 | 18,92 | 19,51 | 2,41% | 21.741.896,00 |
| 25.09.2025 | 19,01 | 19,33 | 18,82 | 19,05 | -2,76% | 19.326.582,00 |
| 24.09.2025 | 19,57 | 20,06 | 19,26 | 19,59 | -0,15% | 20.580.467,00 |
| 23.09.2025 | 19,87 | 20,38 | 19,52 | 19,62 | -1,01% | 22.821.618,00 |
| 22.09.2025 | 20,13 | 20,41 | 19,74 | 19,82 | -3,36% | 33.040.886,00 |
| 19.09.2025 | 21,16 | 21,40 | 20,19 | 20,51 | -2,98% | 21.728.293,00 |
| 18.09.2025 | 21,01 | 21,54 | 20,56 | 21,14 | -0,09% | 21.708.072,00 |
| 17.09.2025 | 21,05 | 21,96 | 20,27 | 21,16 | 1,88% | 32.673.720,00 |
| 16.09.2025 | 21,11 | 21,12 | 20,10 | 20,77 | -1,56% | 22.803.507,00 |
| 15.09.2025 | 21,28 | 21,75 | 20,91 | 21,10 | 0,00% | 23.948.940,00 |
| 12.09.2025 | 20,79 | 21,44 | 20,66 | 21,10 | -0,05% | 22.562.745,00 |
| 11.09.2025 | 21,36 | 22,56 | 20,88 | 21,11 | 1,00% | 50.750.992,00 |
| 10.09.2025 | 21,39 | 22,08 | 20,64 | 20,90 | 2,15% | 39.705.201,00 |
| 09.09.2025 | 20,29 | 20,49 | 19,87 | 20,46 | -0,10% | 17.284.735,00 |
| 08.09.2025 | 20,27 | 20,50 | 19,95 | 20,48 | 1,09% | 22.683.842,00 |
| 05.09.2025 | 19,96 | 20,47 | 19,35 | 20,26 | 5,80% | 39.205.387,00 |
| 04.09.2025 | 18,00 | 19,23 | 18,00 | 19,15 | 7,10% | 25.007.322,00 |
| 03.09.2025 | 17,20 | 17,99 | 17,15 | 17,88 | 4,20% | 17.711.538,00 |
| 02.09.2025 | 17,10 | 17,42 | 16,68 | 17,16 | -3,43% | 12.957.464,00 |
| 29.08.2025 | 17,95 | 18,14 | 17,63 | 17,77 | -0,67% | 15.830.512,00 |
| 28.08.2025 | 18,30 | 18,33 | 17,52 | 17,89 | -1,05% | 14.053.927,00 |
| 27.08.2025 | 18,90 | 19,00 | 18,06 | 18,08 | -4,54% | 23.512.719,00 |
| 26.08.2025 | 18,82 | 18,98 | 18,43 | 18,94 | 1,12% | 18.186.904,00 |
| 25.08.2025 | 18,86 | 19,08 | 18,60 | 18,73 | -2,50% | 14.771.423,00 |
| 22.08.2025 | 17,67 | 19,63 | 17,55 | 19,21 | 9,27% | 30.059.538,00 |
| 21.08.2025 | 17,57 | 17,68 | 17,13 | 17,58 | -1,01% | 14.810.713,00 |
| 20.08.2025 | 18,42 | 18,57 | 17,76 | 17,76 | -3,69% | 14.382.897,00 |
| 19.08.2025 | 18,21 | 18,44 | 17,81 | 18,44 | 3,42% | 17.499.670,00 |
| 18.08.2025 | 18,43 | 18,50 | 17,69 | 17,83 | -3,78% | 11.795.886,00 |
| 15.08.2025 | 19,12 | 19,12 | 18,51 | 18,53 | -1,01% | 11.011.848,00 |