19,310$
-2,38%
Echtzeit-Aktienkurs Rocket Companies
Bid:
Ask:
Aktienkurse zur Rocket Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 19,66 | 20,14 | 19,27 | 19,31 | -2,38% | 2.922.919,00 |
| 05.09.2024 | 20,28 | 20,71 | 19,66 | 19,78 | -2,03% | 2.758.499,00 |
| 04.09.2024 | 19,70 | 20,64 | 19,65 | 20,19 | 3,01% | 4.427.670,00 |
| 03.09.2024 | 19,51 | 20,26 | 19,26 | 19,60 | -0,25% | 3.512.170,00 |
| 30.08.2024 | 19,44 | 19,73 | 19,10 | 19,65 | 1,71% | 2.481.549,00 |
| 29.08.2024 | 19,79 | 19,91 | 19,17 | 19,32 | -1,23% | 2.782.330,00 |
| 28.08.2024 | 20,20 | 20,25 | 19,47 | 19,56 | -3,88% | 3.709.133,00 |
| 27.08.2024 | 20,75 | 20,79 | 20,15 | 20,35 | -2,07% | 3.242.864,00 |
| 26.08.2024 | 20,79 | 21,28 | 20,62 | 20,78 | -0,14% | 3.399.018,00 |
| 23.08.2024 | 19,90 | 20,96 | 19,83 | 20,81 | 5,42% | 4.451.259,00 |
| 22.08.2024 | 19,73 | 20,09 | 19,60 | 19,74 | -0,85% | 1.802.517,00 |
| 21.08.2024 | 19,33 | 19,97 | 19,22 | 19,91 | 3,16% | 3.096.434,00 |
| 20.08.2024 | 19,20 | 19,59 | 19,14 | 19,30 | 0,57% | 1.742.425,00 |
| 19.08.2024 | 18,88 | 19,37 | 18,80 | 19,19 | 1,91% | 2.429.960,00 |
| 16.08.2024 | 18,60 | 19,28 | 18,60 | 18,83 | 1,84% | 2.109.027,00 |
| 15.08.2024 | 19,10 | 19,15 | 18,22 | 18,49 | -2,99% | 4.152.415,00 |
| 14.08.2024 | 18,76 | 19,11 | 18,41 | 19,06 | 2,31% | 3.788.738,00 |
| 13.08.2024 | 17,70 | 18,71 | 17,50 | 18,63 | 5,61% | 3.795.264,00 |
| 12.08.2024 | 17,84 | 17,99 | 17,42 | 17,64 | -1,84% | 1.869.117,00 |
| 09.08.2024 | 18,10 | 18,40 | 17,72 | 17,97 | 0,11% | 2.947.113,00 |
| 08.08.2024 | 17,46 | 18,07 | 17,31 | 17,95 | 3,82% | 3.152.354,00 |
| 07.08.2024 | 18,52 | 18,54 | 17,13 | 17,29 | -5,62% | 3.736.607,00 |
| 06.08.2024 | 17,79 | 18,71 | 17,23 | 18,32 | 3,15% | 5.657.325,00 |
| 05.08.2024 | 16,00 | 18,40 | 15,87 | 17,76 | 2,96% | 7.692.091,00 |
| 02.08.2024 | 14,80 | 17,54 | 14,71 | 17,25 | 12,30% | 11.299.684,00 |
| 01.08.2024 | 16,12 | 16,16 | 15,19 | 15,36 | -5,13% | 4.473.249,00 |
| 31.07.2024 | 16,39 | 16,65 | 16,18 | 16,19 | 0,25% | 3.741.704,00 |
| 30.07.2024 | 16,21 | 16,43 | 16,00 | 16,15 | 0,69% | 2.056.475,00 |
| 29.07.2024 | 16,05 | 16,49 | 15,88 | 16,04 | 0,82% | 2.618.488,00 |
| 26.07.2024 | 15,67 | 16,00 | 15,30 | 15,91 | 4,53% | 3.146.510,00 |
| 25.07.2024 | 14,56 | 15,43 | 14,50 | 15,22 | 3,75% | 2.432.304,00 |
| 24.07.2024 | 15,01 | 15,40 | 14,60 | 14,67 | -3,17% | 2.246.734,00 |
| 23.07.2024 | 14,85 | 15,28 | 14,79 | 15,15 | 1,68% | 1.774.281,00 |
| 22.07.2024 | 14,89 | 15,00 | 14,57 | 14,90 | 1,22% | 2.449.943,00 |
| 19.07.2024 | 14,79 | 15,08 | 14,64 | 14,72 | -1,01% | 1.433.249,00 |
| 18.07.2024 | 15,12 | 15,88 | 14,79 | 14,87 | -1,52% | 3.741.219,00 |
| 17.07.2024 | 15,14 | 15,45 | 14,99 | 15,10 | -2,83% | 3.491.375,00 |
| 16.07.2024 | 14,77 | 15,76 | 14,61 | 15,54 | 6,73% | 6.091.530,00 |
| 15.07.2024 | 14,53 | 14,73 | 14,17 | 14,56 | 1,61% | 3.044.252,00 |
| 12.07.2024 | 14,33 | 14,38 | 14,05 | 14,33 | 1,20% | 2.491.679,00 |
| 11.07.2024 | 14,00 | 14,26 | 13,87 | 14,16 | 4,73% | 5.809.019,00 |
| 10.07.2024 | 13,30 | 13,61 | 13,12 | 13,52 | 2,04% | 2.621.514,00 |
| 09.07.2024 | 13,27 | 13,54 | 13,08 | 13,25 | -0,15% | 2.653.002,00 |
| 08.07.2024 | 14,06 | 14,09 | 13,20 | 13,27 | -4,74% | 3.707.166,00 |
| 05.07.2024 | 13,74 | 13,99 | 13,63 | 13,93 | 0,58% | 2.383.148,00 |
| 03.07.2024 | 13,32 | 13,92 | 13,21 | 13,85 | 3,98% | 2.031.924,00 |
| 02.07.2024 | 13,17 | 13,37 | 13,05 | 13,32 | 1,22% | 1.695.704,00 |
| 01.07.2024 | 13,73 | 13,84 | 13,11 | 13,16 | -3,94% | 1.692.705,00 |
| 28.06.2024 | 13,86 | 13,91 | 13,56 | 13,70 | -0,65% | 2.415.157,00 |
| 27.06.2024 | 13,88 | 14,05 | 13,72 | 13,79 | -0,51% | 1.197.878,00 |
| 26.06.2024 | 13,60 | 13,92 | 13,53 | 13,86 | 1,54% | 1.813.323,00 |
| 25.06.2024 | 13,99 | 14,02 | 13,62 | 13,65 | -3,19% | 2.012.665,00 |
| 24.06.2024 | 14,15 | 14,27 | 13,81 | 14,10 | -0,07% | 1.967.885,00 |
| 21.06.2024 | 13,74 | 14,12 | 13,60 | 14,11 | 1,73% | 3.438.843,00 |
| 20.06.2024 | 14,27 | 14,32 | 13,74 | 13,87 | -3,01% | 5.403.672,00 |
| 18.06.2024 | 14,53 | 14,91 | 14,28 | 14,30 | -1,99% | 1.773.105,00 |
| 17.06.2024 | 14,54 | 14,76 | 14,42 | 14,59 | -0,68% | 1.185.941,00 |
| 14.06.2024 | 14,43 | 14,86 | 14,32 | 14,69 | -0,27% | 1.696.475,00 |
| 13.06.2024 | 14,95 | 15,04 | 14,42 | 14,73 | -1,07% | 2.114.661,00 |
| 12.06.2024 | 15,05 | 15,81 | 14,78 | 14,89 | 2,34% | 4.112.891,00 |
| 11.06.2024 | 14,14 | 14,71 | 14,10 | 14,55 | 1,39% | 1.877.928,00 |
| 10.06.2024 | 14,08 | 14,50 | 13,97 | 14,35 | 0,77% | 2.018.954,00 |
| 07.06.2024 | 14,20 | 14,37 | 13,87 | 14,24 | -2,20% | 1.967.389,00 |
| 06.06.2024 | 14,50 | 14,80 | 14,41 | 14,56 | 0,14% | 1.254.731,00 |
| 05.06.2024 | 14,48 | 14,67 | 14,32 | 14,54 | 1,32% | 1.162.645,00 |
| 04.06.2024 | 14,04 | 14,55 | 13,91 | 14,35 | 1,41% | 1.735.286,00 |
| 03.06.2024 | 14,22 | 14,43 | 13,64 | 14,15 | 1,80% | 1.759.314,00 |
| 31.05.2024 | 13,91 | 14,01 | 13,70 | 13,90 | 0,58% | 1.432.307,00 |
| 30.05.2024 | 13,88 | 14,11 | 13,70 | 13,82 | 1,84% | 1.756.846,00 |
| 29.05.2024 | 13,61 | 13,76 | 13,50 | 13,57 | -2,51% | 1.404.693,00 |
| 28.05.2024 | 14,00 | 14,19 | 13,72 | 13,92 | 0,58% | 1.469.595,00 |
| 24.05.2024 | 13,71 | 14,00 | 13,70 | 13,84 | 1,76% | 1.098.384,00 |
| 23.05.2024 | 14,15 | 14,16 | 13,57 | 13,60 | -3,34% | 1.919.613,00 |
| 22.05.2024 | 14,34 | 14,62 | 14,05 | 14,07 | -3,23% | 1.821.989,00 |
| 21.05.2024 | 14,50 | 14,58 | 14,20 | 14,54 | -0,75% | 2.878.084,00 |
| 20.05.2024 | 14,00 | 14,82 | 14,00 | 14,65 | 3,75% | 3.131.133,00 |
| 17.05.2024 | 13,81 | 14,25 | 13,71 | 14,12 | 1,73% | 1.947.512,00 |
| 16.05.2024 | 14,29 | 14,33 | 13,82 | 13,88 | -3,61% | 2.495.227,00 |
| 15.05.2024 | 15,04 | 15,10 | 14,28 | 14,40 | -1,37% | 2.805.792,00 |
| 14.05.2024 | 14,63 | 15,60 | 14,48 | 14,60 | 1,25% | 5.460.151,00 |
| 13.05.2024 | 13,90 | 14,51 | 13,79 | 14,42 | 5,49% | 3.542.324,00 |
| 10.05.2024 | 14,08 | 14,11 | 13,48 | 13,67 | -2,98% | 1.402.068,00 |
| 09.05.2024 | 13,98 | 14,24 | 13,86 | 14,09 | 1,51% | 2.329.476,00 |
| 08.05.2024 | 13,68 | 13,93 | 13,49 | 13,88 | -0,72% | 6.721.969,00 |
| 07.05.2024 | 14,00 | 14,47 | 13,93 | 13,98 | 1,23% | 2.950.034,00 |
| 06.05.2024 | 13,49 | 13,86 | 13,42 | 13,81 | 3,83% | 2.778.946,00 |
| 03.05.2024 | 13,26 | 13,94 | 12,68 | 13,30 | 4,48% | 3.505.604,00 |
| 02.05.2024 | 12,69 | 12,78 | 12,24 | 12,73 | 2,99% | 2.490.905,00 |
| 01.05.2024 | 12,26 | 13,00 | 12,07 | 12,36 | 0,65% | 2.077.699,00 |
| 30.04.2024 | 12,18 | 12,40 | 12,11 | 12,28 | -1,05% | 1.303.251,00 |
| 29.04.2024 | 12,50 | 12,60 | 12,31 | 12,41 | 0,49% | 1.653.044,00 |
| 26.04.2024 | 12,29 | 12,69 | 12,16 | 12,35 | 1,23% | 1.527.983,00 |
| 25.04.2024 | 12,27 | 12,33 | 11,78 | 12,20 | -2,79% | 2.383.419,00 |
| 24.04.2024 | 12,59 | 12,76 | 12,42 | 12,55 | -0,63% | 1.675.995,00 |
| 23.04.2024 | 11,89 | 12,73 | 11,88 | 12,63 | 5,51% | 1.956.005,00 |
| 22.04.2024 | 11,78 | 11,98 | 11,57 | 11,97 | 2,48% | 1.551.801,00 |
| 19.04.2024 | 11,48 | 11,70 | 11,40 | 11,68 | 1,30% | 1.853.231,00 |
| 18.04.2024 | 11,48 | 11,90 | 11,43 | 11,53 | 1,32% | 1.643.159,00 |
| 17.04.2024 | 11,52 | 11,59 | 11,37 | 11,38 | -0,52% | 1.408.837,00 |
| 16.04.2024 | 11,56 | 11,65 | 11,32 | 11,44 | -1,97% | 2.117.489,00 |