14,150$
-3,41%
Echtzeit-Aktienkurs Rocket Companies
Bid:
Ask:
Aktienkurse zur Rocket Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 14,67 | 14,77 | 14,05 | 14,15 | -3,41% | 24.856.364,00 |
| 06.05.2026 | 14,50 | 14,99 | 14,50 | 14,65 | 3,97% | 21.122.826,00 |
| 05.05.2026 | 14,17 | 14,27 | 13,90 | 14,09 | 0,57% | 17.779.815,00 |
| 04.05.2026 | 14,60 | 14,79 | 13,97 | 14,01 | -4,30% | 18.842.925,00 |
| 01.05.2026 | 14,75 | 14,93 | 14,56 | 14,64 | 0,14% | 14.628.757,00 |
| 30.04.2026 | 14,53 | 14,95 | 14,37 | 14,62 | 1,53% | 14.519.855,00 |
| 29.04.2026 | 15,11 | 15,13 | 14,30 | 14,40 | -5,94% | 22.923.669,00 |
| 28.04.2026 | 15,48 | 15,76 | 15,22 | 15,31 | -0,91% | 12.088.345,00 |
| 27.04.2026 | 15,36 | 15,77 | 15,30 | 15,45 | -0,96% | 12.789.233,00 |
| 24.04.2026 | 15,39 | 15,94 | 15,36 | 15,60 | 2,09% | 15.224.107,00 |
| 23.04.2026 | 15,26 | 15,48 | 14,99 | 15,28 | -0,20% | 19.869.071,00 |
| 22.04.2026 | 16,15 | 16,30 | 15,14 | 15,31 | -3,77% | 27.317.311,00 |
| 21.04.2026 | 17,15 | 17,36 | 15,89 | 15,91 | -7,07% | 28.135.121,00 |
| 20.04.2026 | 16,61 | 17,18 | 16,32 | 17,12 | 2,95% | 22.946.266,00 |
| 17.04.2026 | 16,52 | 16,99 | 16,38 | 16,63 | 5,52% | 37.304.871,00 |
| 16.04.2026 | 15,59 | 15,97 | 15,32 | 15,76 | 1,68% | 39.581.852,00 |
| 15.04.2026 | 15,42 | 15,69 | 15,14 | 15,50 | 0,65% | 31.287.049,00 |
| 14.04.2026 | 15,30 | 15,59 | 15,17 | 15,40 | 0,52% | 20.513.872,00 |
| 13.04.2026 | 14,78 | 15,36 | 14,67 | 15,32 | 3,16% | 23.133.960,00 |
| 10.04.2026 | 15,01 | 15,08 | 14,57 | 14,85 | -1,13% | 21.427.521,00 |
| 09.04.2026 | 14,71 | 15,24 | 14,28 | 15,02 | -1,18% | 33.957.351,00 |
| 08.04.2026 | 15,69 | 15,84 | 14,92 | 15,20 | 4,76% | 34.907.228,00 |
| 07.04.2026 | 14,85 | 15,02 | 14,21 | 14,51 | -3,46% | 21.195.954,00 |
| 06.04.2026 | 15,09 | 15,21 | 14,81 | 15,03 | 0,47% | 21.506.867,00 |
| 02.04.2026 | 13,94 | 15,00 | 13,72 | 14,96 | 3,67% | 30.606.580,00 |
| 01.04.2026 | 14,45 | 14,64 | 14,22 | 14,43 | 1,26% | 19.516.549,00 |
| 31.03.2026 | 13,69 | 14,46 | 13,68 | 14,25 | 5,63% | 34.813.175,00 |
| 30.03.2026 | 13,89 | 14,12 | 13,43 | 13,49 | -1,32% | 24.598.809,00 |
| 27.03.2026 | 13,78 | 14,13 | 13,58 | 13,67 | -2,01% | 17.153.896,00 |
| 26.03.2026 | 13,80 | 14,11 | 13,72 | 13,95 | -2,38% | 22.455.015,00 |
| 25.03.2026 | 14,41 | 14,57 | 13,97 | 14,29 | 0,85% | 20.645.364,00 |
| 24.03.2026 | 14,12 | 14,30 | 13,67 | 14,17 | -0,63% | 19.526.056,00 |
| 23.03.2026 | 14,32 | 14,53 | 13,90 | 14,26 | 4,47% | 25.299.199,00 |
| 20.03.2026 | 14,34 | 14,46 | 13,44 | 13,65 | -6,83% | 36.453.006,00 |
| 19.03.2026 | 13,82 | 14,74 | 13,65 | 14,65 | 2,95% | 23.435.569,00 |
| 18.03.2026 | 14,46 | 14,79 | 14,21 | 14,23 | -4,11% | 15.397.926,00 |
| 17.03.2026 | 14,93 | 15,19 | 14,81 | 14,84 | 0,54% | 17.576.871,00 |
| 16.03.2026 | 14,99 | 15,16 | 14,65 | 14,76 | 4,38% | 25.307.906,00 |
| 13.03.2026 | 14,75 | 14,80 | 14,08 | 14,14 | -3,02% | 21.086.467,00 |
| 12.03.2026 | 15,00 | 15,33 | 14,48 | 14,58 | -3,76% | 29.685.255,00 |
| 11.03.2026 | 15,20 | 15,41 | 14,83 | 15,15 | -2,26% | 18.938.037,00 |
| 10.03.2026 | 15,58 | 15,96 | 15,44 | 15,50 | -0,58% | 27.006.205,00 |
| 09.03.2026 | 14,38 | 15,61 | 14,25 | 15,59 | 4,28% | 31.400.061,00 |
| 06.03.2026 | 15,30 | 15,45 | 14,70 | 14,95 | -4,53% | 49.229.155,00 |
| 05.03.2026 | 16,29 | 16,72 | 15,57 | 15,66 | -5,83% | 36.429.873,00 |
| 04.03.2026 | 16,34 | 16,69 | 16,16 | 16,63 | 1,22% | 29.338.046,00 |
| 03.03.2026 | 16,07 | 16,75 | 15,59 | 16,43 | -2,14% | 38.705.973,00 |
| 02.03.2026 | 17,51 | 17,65 | 16,64 | 16,79 | -7,70% | 36.908.002,00 |
| 27.02.2026 | 18,10 | 18,49 | 17,45 | 18,19 | 2,36% | 53.359.080,00 |
| 26.02.2026 | 17,30 | 17,87 | 17,23 | 17,77 | 2,54% | 20.187.620,00 |
| 25.02.2026 | 17,85 | 17,85 | 16,97 | 17,33 | -2,15% | 32.729.040,00 |
| 24.02.2026 | 16,90 | 17,75 | 16,58 | 17,71 | 3,63% | 23.732.232,00 |
| 23.02.2026 | 17,94 | 18,04 | 16,89 | 17,09 | -4,95% | 18.830.685,00 |
| 20.02.2026 | 18,16 | 18,27 | 17,75 | 17,98 | -2,02% | 17.935.371,00 |
| 19.02.2026 | 18,31 | 18,36 | 17,97 | 18,35 | -0,54% | 16.025.326,00 |
| 18.02.2026 | 18,27 | 18,70 | 18,14 | 18,45 | 0,44% | 19.626.942,00 |
| 17.02.2026 | 18,58 | 18,89 | 17,96 | 18,37 | -1,66% | 24.456.855,00 |
| 13.02.2026 | 18,05 | 18,88 | 17,95 | 18,68 | 5,24% | 24.448.933,00 |
| 12.02.2026 | 18,72 | 19,14 | 17,25 | 17,75 | -4,52% | 43.208.369,00 |
| 11.02.2026 | 19,75 | 19,81 | 18,25 | 18,59 | -8,20% | 41.699.687,00 |
| 10.02.2026 | 19,69 | 20,30 | 19,62 | 20,25 | 3,26% | 15.174.643,00 |
| 09.02.2026 | 18,90 | 19,66 | 18,90 | 19,61 | 3,87% | 22.576.252,00 |
| 06.02.2026 | 19,71 | 19,80 | 18,79 | 18,88 | -1,67% | 28.263.153,00 |
| 05.02.2026 | 19,60 | 19,73 | 18,87 | 19,20 | -4,00% | 23.682.042,00 |
| 04.02.2026 | 20,32 | 20,73 | 19,27 | 20,00 | -1,72% | 30.035.345,00 |
| 03.02.2026 | 20,23 | 21,20 | 19,96 | 20,35 | 8,42% | 57.747.059,00 |
| 02.02.2026 | 17,73 | 19,27 | 17,66 | 18,77 | 4,68% | 42.783.692,00 |
| 30.01.2026 | 19,05 | 19,14 | 17,05 | 17,93 | -13,67% | 86.860.712,00 |
| 29.01.2026 | 20,49 | 20,84 | 20,29 | 20,77 | 0,05% | 31.960.357,00 |
| 28.01.2026 | 20,98 | 21,38 | 20,65 | 20,76 | -1,28% | 20.903.184,00 |
| 27.01.2026 | 20,91 | 21,11 | 20,67 | 21,03 | -0,85% | 17.599.998,00 |
| 26.01.2026 | 20,89 | 21,30 | 20,69 | 21,21 | -1,35% | 19.192.818,00 |
| 22.01.2026 | 21,31 | 21,77 | 21,26 | 21,50 | 1,32% | 20.034.782,00 |
| 21.01.2026 | 21,90 | 22,11 | 20,91 | 21,22 | -3,76% | 32.591.441,00 |
| 20.01.2026 | 22,02 | 22,68 | 21,89 | 22,05 | -5,12% | 27.903.254,00 |
| 16.01.2026 | 23,80 | 24,36 | 22,79 | 23,24 | -0,85% | 47.277.845,00 |
| 15.01.2026 | 22,90 | 23,60 | 22,90 | 23,44 | 3,40% | 27.339.478,00 |
| 14.01.2026 | 22,79 | 23,07 | 22,43 | 22,67 | -0,40% | 29.829.990,00 |
| 13.01.2026 | 23,23 | 23,44 | 22,68 | 22,76 | -1,81% | 29.549.708,00 |
| 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 |