11,480$
-2,38%
Echtzeit-Aktienkurs Rocket Companies
Bid:
Ask:
Aktienkurse zur Rocket Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 11,71 | 11,72 | 11,30 | 11,48 | -2,38% | 27.912.677,00 |
| 08.10.2026 | 11,25 | 11,82 | 11,17 | 11,76 | 2,80% | 42.912.713,00 |
| 07.10.2026 | 11,09 | 11,47 | 10,99 | 11,44 | -1,29% | 39.877.213,00 |
| 06.10.2026 | 11,73 | 11,90 | 11,52 | 11,59 | -0,77% | 34.314.896,00 |
| 05.10.2026 | 11,49 | 11,77 | 11,46 | 11,68 | -0,17% | 26.992.366,00 |
| 02.10.2026 | 12,66 | 12,66 | 11,67 | 11,70 | -2,26% | 39.066.128,00 |
| 01.10.2026 | 11,42 | 12,04 | 11,25 | 11,97 | 4,00% | 51.469.767,00 |
| 30.09.2026 | 11,80 | 11,92 | 11,50 | 11,51 | -1,54% | 39.411.303,00 |
| 29.09.2026 | 11,94 | 12,07 | 11,62 | 11,69 | 0,43% | 33.752.319,00 |
| 28.09.2026 | 11,85 | 11,87 | 11,38 | 11,64 | -4,35% | 45.280.098,00 |
| 25.09.2026 | 11,98 | 12,29 | 11,89 | 12,17 | 2,01% | 31.168.634,00 |
| 24.09.2026 | 12,07 | 12,15 | 11,48 | 11,93 | -1,81% | 44.655.255,00 |
| 23.09.2026 | 12,53 | 12,57 | 12,11 | 12,15 | -4,63% | 41.078.744,00 |
| 22.09.2026 | 12,75 | 12,84 | 12,55 | 12,74 | 3,07% | 49.327.320,00 |
| 21.09.2026 | 12,57 | 12,59 | 12,13 | 12,36 | 0,57% | 38.994.916,00 |
| 18.09.2026 | 12,49 | 12,68 | 12,26 | 12,29 | -2,23% | 47.628.824,00 |
| 17.09.2026 | 13,36 | 13,45 | 12,38 | 12,57 | -2,93% | 58.674.889,00 |
| 16.09.2026 | 13,24 | 13,35 | 12,70 | 12,95 | -1,82% | 61.761.178,00 |
| 15.09.2026 | 13,25 | 13,36 | 12,92 | 13,19 | -1,86% | 25.881.496,00 |
| 14.09.2026 | 13,00 | 13,83 | 12,98 | 13,44 | 1,97% | 25.965.621,00 |
| 11.09.2026 | 13,51 | 13,73 | 13,14 | 13,18 | -0,08% | 17.449.280,00 |
| 10.09.2026 | 13,00 | 13,29 | 12,96 | 13,19 | -1,79% | 21.502.841,00 |
| 09.09.2026 | 13,65 | 13,79 | 13,39 | 13,43 | -2,75% | 22.433.766,00 |
| 08.09.2026 | 13,95 | 14,09 | 13,80 | 13,81 | -1,78% | 24.529.085,00 |
| 04.09.2026 | 13,86 | 14,14 | 13,65 | 14,06 | -1,13% | 24.682.831,00 |
| 03.09.2026 | 13,95 | 14,35 | 13,82 | 14,22 | 4,87% | 27.850.324,00 |
| 02.09.2026 | 13,04 | 13,77 | 13,01 | 13,56 | 4,07% | 25.758.060,00 |
| 01.09.2026 | 13,10 | 13,51 | 12,95 | 13,03 | -2,83% | 21.408.466,00 |
| 31.08.2026 | 13,50 | 13,54 | 13,25 | 13,41 | -2,61% | 24.551.549,00 |
| 28.08.2026 | 14,23 | 14,55 | 13,75 | 13,77 | -3,30% | 23.420.188,00 |
| 27.08.2026 | 13,84 | 14,32 | 13,78 | 14,24 | 2,45% | 23.556.814,00 |
| 26.08.2026 | 14,09 | 14,29 | 13,80 | 13,90 | -2,80% | 14.348.588,00 |
| 25.08.2026 | 14,38 | 14,40 | 13,87 | 14,30 | 1,49% | 28.871.104,00 |
| 24.08.2026 | 13,92 | 14,11 | 13,80 | 14,09 | 1,15% | 16.742.424,00 |
| 21.08.2026 | 14,24 | 14,25 | 13,72 | 13,93 | -0,92% | 21.909.668,00 |
| 20.08.2026 | 14,29 | 14,48 | 13,90 | 14,06 | -3,90% | 22.262.158,00 |
| 19.08.2026 | 14,85 | 15,09 | 14,53 | 14,63 | 4,57% | 19.654.471,00 |
| 18.08.2026 | 14,22 | 14,32 | 13,98 | 13,99 | -3,52% | 17.685.019,00 |
| 17.08.2026 | 14,53 | 14,80 | 14,30 | 14,50 | -1,76% | 17.623.478,00 |
| 14.08.2026 | 15,03 | 15,09 | 14,66 | 14,76 | -1,86% | 18.880.101,00 |
| 13.08.2026 | 14,30 | 15,18 | 14,26 | 15,04 | 7,05% | 34.376.857,00 |
| 12.08.2026 | 14,65 | 14,65 | 13,75 | 14,05 | -1,89% | 33.493.448,00 |
| 11.08.2026 | 13,77 | 14,39 | 13,64 | 14,32 | 4,07% | 32.672.017,00 |
| 10.08.2026 | 13,41 | 14,00 | 13,29 | 13,76 | 0,29% | 27.753.018,00 |
| 07.08.2026 | 14,23 | 14,28 | 13,13 | 13,72 | 3,78% | 41.824.141,00 |
| 06.08.2026 | 13,50 | 13,52 | 13,02 | 13,22 | -4,62% | 37.061.357,00 |
| 05.08.2026 | 14,00 | 14,28 | 13,74 | 13,86 | -1,77% | 17.771.163,00 |
| 04.08.2026 | 13,90 | 14,39 | 13,90 | 14,11 | 3,14% | 26.768.017,00 |
| 03.08.2026 | 13,27 | 13,78 | 13,25 | 13,68 | 6,05% | 18.843.483,00 |
| 31.07.2026 | 13,16 | 13,31 | 12,77 | 12,90 | -2,71% | 21.244.446,00 |
| 30.07.2026 | 13,90 | 13,90 | 12,63 | 13,26 | -3,21% | 34.962.320,00 |
| 29.07.2026 | 13,59 | 14,57 | 13,48 | 13,70 | -2,00% | 49.382.066,00 |
| 28.07.2026 | 13,46 | 14,00 | 13,20 | 13,98 | 3,63% | 25.952.195,00 |
| 27.07.2026 | 13,31 | 13,62 | 13,27 | 13,49 | 3,37% | 25.604.567,00 |
| 24.07.2026 | 12,93 | 13,31 | 12,61 | 13,05 | 2,11% | 28.114.617,00 |
| 23.07.2026 | 13,01 | 13,06 | 12,57 | 12,78 | -4,91% | 29.972.433,00 |
| 22.07.2026 | 13,50 | 13,63 | 13,42 | 13,44 | -1,54% | 15.782.474,00 |
| 21.07.2026 | 13,98 | 14,06 | 13,63 | 13,65 | -2,43% | 20.364.231,00 |
| 20.07.2026 | 14,67 | 14,77 | 13,80 | 13,99 | -3,78% | 34.932.462,00 |
| 17.07.2026 | 14,66 | 14,95 | 14,47 | 14,54 | -2,42% | 36.573.962,00 |
| 16.07.2026 | 14,96 | 15,34 | 14,58 | 14,90 | 2,05% | 44.893.504,00 |
| 15.07.2026 | 14,50 | 15,18 | 14,50 | 14,60 | 2,10% | 30.016.420,00 |
| 14.07.2026 | 14,61 | 14,71 | 14,25 | 14,30 | 2,80% | 26.375.636,00 |
| 13.07.2026 | 14,20 | 14,41 | 13,83 | 13,91 | -3,34% | 23.338.648,00 |
| 10.07.2026 | 14,74 | 14,76 | 14,24 | 14,39 | -1,17% | 16.603.963,00 |
| 09.07.2026 | 14,23 | 14,67 | 13,97 | 14,56 | 2,82% | 27.162.866,00 |
| 08.07.2026 | 14,19 | 14,26 | 13,75 | 14,16 | -3,21% | 31.794.715,00 |
| 07.07.2026 | 15,26 | 15,55 | 14,42 | 14,63 | -5,92% | 27.240.509,00 |
| 06.07.2026 | 15,66 | 15,84 | 15,35 | 15,55 | -1,40% | 23.370.790,00 |
| 02.07.2026 | 15,89 | 16,09 | 15,18 | 15,77 | -0,50% | 26.415.983,00 |
| 01.07.2026 | 15,67 | 16,39 | 15,46 | 15,85 | 0,63% | 29.311.045,00 |
| 30.06.2026 | 15,60 | 16,25 | 15,50 | 15,75 | 1,61% | 61.988.030,00 |
| 29.06.2026 | 15,00 | 15,56 | 14,80 | 15,50 | 3,33% | 34.782.591,00 |
| 26.06.2026 | 14,73 | 15,17 | 14,48 | 15,00 | 1,49% | 40.082.087,00 |
| 25.06.2026 | 14,72 | 15,54 | 14,58 | 14,78 | 0,34% | 50.819.315,00 |
| 24.06.2026 | 13,90 | 15,37 | 13,90 | 14,73 | 9,35% | 60.488.953,00 |
| 23.06.2026 | 13,16 | 13,73 | 13,09 | 13,47 | 0,97% | 34.082.484,00 |
| 22.06.2026 | 14,11 | 14,23 | 13,32 | 13,34 | -7,49% | 30.065.485,00 |
| 18.06.2026 | 13,48 | 14,46 | 13,35 | 14,42 | 9,08% | 52.813.670,00 |
| 17.06.2026 | 14,00 | 14,39 | 12,97 | 13,22 | -5,03% | 48.428.627,00 |
| 16.06.2026 | 13,79 | 14,36 | 13,50 | 13,92 | 0,07% | 38.221.893,00 |
| 15.06.2026 | 13,93 | 14,55 | 13,83 | 13,91 | 6,43% | 41.573.888,00 |
| 12.06.2026 | 13,56 | 13,60 | 12,96 | 13,07 | -2,68% | 20.363.205,00 |
| 11.06.2026 | 12,74 | 13,56 | 12,36 | 13,43 | 7,10% | 28.727.978,00 |
| 10.06.2026 | 13,06 | 13,06 | 12,46 | 12,54 | -4,86% | 14.048.760,00 |
| 09.06.2026 | 12,49 | 13,25 | 12,49 | 13,18 | 6,72% | 20.434.139,00 |
| 08.06.2026 | 12,80 | 12,84 | 12,17 | 12,35 | -2,37% | 21.283.620,00 |
| 05.06.2026 | 13,02 | 13,09 | 12,49 | 12,65 | -4,38% | 24.907.672,00 |
| 04.06.2026 | 13,13 | 13,44 | 13,01 | 13,23 | 2,24% | 28.978.255,00 |
| 03.06.2026 | 13,76 | 13,83 | 12,87 | 12,94 | -7,77% | 36.028.020,00 |
| 02.06.2026 | 14,07 | 14,25 | 13,88 | 14,03 | -1,06% | 19.349.670,00 |
| 01.06.2026 | 14,17 | 14,48 | 14,02 | 14,18 | -2,27% | 18.962.435,00 |
| 29.05.2026 | 14,34 | 14,80 | 14,25 | 14,51 | 0,76% | 31.579.842,00 |
| 28.05.2026 | 14,06 | 14,41 | 13,83 | 14,40 | 0,91% | 17.918.658,00 |
| 27.05.2026 | 14,14 | 14,54 | 14,07 | 14,27 | 1,64% | 17.294.329,00 |
| 26.05.2026 | 14,12 | 14,43 | 13,97 | 14,04 | 1,81% | 19.654.961,00 |
| 22.05.2026 | 14,05 | 14,05 | 13,40 | 13,79 | -0,58% | 17.012.208,00 |
| 21.05.2026 | 13,33 | 13,92 | 13,16 | 13,87 | 1,76% | 24.235.719,00 |
| 20.05.2026 | 12,70 | 13,65 | 12,55 | 13,63 | 7,58% | 22.946.890,00 |
| 19.05.2026 | 12,89 | 12,90 | 12,38 | 12,67 | -2,84% | 36.129.665,00 |