3,210$
54,33%
Echtzeit-Aktienkurs RumbleON Inc.
Bid:
Ask:
Aktienkurse zur RumbleON Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.08.2025 | 2,31 | 3,50 | 2,28 | 3,21 | 54,33% | 39.766.808,00 |
| 11.08.2025 | 2,01 | 2,13 | 1,99 | 2,08 | 4,00% | 81.416,00 |
| 08.08.2025 | 2,08 | 2,10 | 2,00 | 2,00 | 2,56% | 17.874,00 |
| 07.08.2025 | 2,14 | 2,18 | 1,92 | 1,95 | -8,67% | 91.495,00 |
| 06.08.2025 | 2,10 | 2,17 | 2,04 | 2,14 | 3,64% | 36.421,00 |
| 05.08.2025 | 2,12 | 2,27 | 2,01 | 2,06 | -2,83% | 49.514,00 |
| 04.08.2025 | 2,12 | 2,37 | 2,12 | 2,12 | 1,92% | 22.838,00 |
| 01.08.2025 | 2,05 | 2,22 | 2,00 | 2,08 | -1,89% | 25.555,00 |
| 31.07.2025 | 2,19 | 2,37 | 2,10 | 2,12 | -1,85% | 32.469,00 |
| 30.07.2025 | 2,36 | 2,43 | 2,16 | 2,16 | -8,09% | 29.145,00 |
| 29.07.2025 | 2,51 | 2,51 | 2,35 | 2,35 | -5,62% | 38.110,00 |
| 28.07.2025 | 2,45 | 2,56 | 2,42 | 2,49 | 3,32% | 30.714,00 |
| 25.07.2025 | 2,44 | 2,46 | 2,32 | 2,41 | -0,41% | 28.156,00 |
| 24.07.2025 | 2,54 | 2,57 | 2,38 | 2,42 | -4,72% | 39.763,00 |
| 23.07.2025 | 2,49 | 2,60 | 2,49 | 2,54 | 1,60% | 27.458,00 |
| 22.07.2025 | 2,47 | 2,56 | 2,44 | 2,50 | 0,81% | 67.075,00 |
| 21.07.2025 | 2,50 | 2,65 | 2,43 | 2,48 | -0,40% | 43.001,00 |
| 18.07.2025 | 2,52 | 2,58 | 2,46 | 2,49 | 0,40% | 59.018,00 |
| 17.07.2025 | 2,51 | 2,66 | 2,48 | 2,48 | -1,59% | 38.591,00 |
| 16.07.2025 | 2,64 | 2,73 | 2,51 | 2,52 | -4,18% | 74.624,00 |
| 15.07.2025 | 2,79 | 2,88 | 2,62 | 2,63 | -5,05% | 63.205,00 |
| 14.07.2025 | 2,61 | 2,82 | 2,61 | 2,77 | 6,13% | 60.395,00 |
| 11.07.2025 | 2,58 | 2,70 | 2,57 | 2,61 | 1,16% | 29.961,00 |
| 10.07.2025 | 2,64 | 2,83 | 2,57 | 2,58 | -1,15% | 102.934,00 |
| 09.07.2025 | 2,69 | 2,73 | 2,54 | 2,61 | -2,25% | 83.775,00 |
| 08.07.2025 | 2,68 | 2,82 | 2,59 | 2,67 | 1,52% | 175.730,00 |
| 07.07.2025 | 2,49 | 2,70 | 2,49 | 2,63 | 5,20% | 80.801,00 |
| 03.07.2025 | 2,53 | 2,60 | 2,47 | 2,50 | -1,19% | 17.214,00 |
| 02.07.2025 | 2,40 | 2,59 | 2,35 | 2,53 | 5,42% | 69.229,00 |
| 01.07.2025 | 2,29 | 2,50 | 2,22 | 2,40 | 3,90% | 71.198,00 |
| 30.06.2025 | 2,19 | 2,42 | 2,12 | 2,31 | 6,45% | 81.887,00 |
| 27.06.2025 | 2,28 | 2,37 | 2,12 | 2,17 | -4,41% | 1.708.260,00 |
| 26.06.2025 | 2,27 | 2,32 | 2,16 | 2,27 | 1,34% | 83.618,00 |
| 25.06.2025 | 2,40 | 2,42 | 2,24 | 2,24 | -5,88% | 108.737,00 |
| 24.06.2025 | 2,24 | 2,43 | 2,19 | 2,38 | 8,43% | 77.347,00 |
| 23.06.2025 | 2,04 | 2,20 | 2,03 | 2,20 | 5,53% | 101.066,00 |
| 20.06.2025 | 2,05 | 2,14 | 1,96 | 2,08 | 3,48% | 127.029,00 |
| 18.06.2025 | 2,03 | 2,12 | 1,95 | 2,01 | -1,71% | 80.564,00 |
| 17.06.2025 | 2,01 | 2,10 | 1,91 | 2,05 | 0,00% | 98.100,00 |
| 16.06.2025 | 1,98 | 2,05 | 1,94 | 2,05 | 5,41% | 89.206,00 |
| 13.06.2025 | 2,04 | 2,14 | 1,89 | 1,94 | -7,84% | 119.618,00 |
| 12.06.2025 | 2,13 | 2,13 | 2,10 | 2,11 | -2,09% | 35.940,00 |
| 11.06.2025 | 2,42 | 2,58 | 2,10 | 2,15 | -10,04% | 199.016,00 |
| 10.06.2025 | 2,10 | 2,61 | 2,09 | 2,39 | 15,46% | 559.964,00 |
| 09.06.2025 | 1,82 | 2,09 | 1,80 | 2,07 | 15,64% | 162.727,00 |
| 06.06.2025 | 1,75 | 1,81 | 1,72 | 1,79 | 4,68% | 80.731,00 |
| 05.06.2025 | 1,64 | 1,76 | 1,62 | 1,71 | 5,56% | 119.458,00 |
| 04.06.2025 | 1,65 | 1,71 | 1,61 | 1,62 | -2,41% | 102.065,00 |
| 03.06.2025 | 1,51 | 1,68 | 1,46 | 1,66 | 9,93% | 254.328,00 |
| 02.06.2025 | 1,57 | 1,61 | 1,50 | 1,51 | -4,43% | 132.163,00 |
| 30.05.2025 | 1,70 | 1,70 | 1,56 | 1,58 | -6,51% | 153.964,00 |
| 29.05.2025 | 1,76 | 1,76 | 1,64 | 1,69 | -3,43% | 152.470,00 |
| 28.05.2025 | 1,83 | 1,86 | 1,73 | 1,75 | -5,41% | 98.741,00 |
| 27.05.2025 | 1,83 | 1,85 | 1,73 | 1,85 | 3,35% | 200.932,00 |
| 23.05.2025 | 1,89 | 1,90 | 1,73 | 1,79 | -6,77% | 172.341,00 |
| 22.05.2025 | 1,98 | 2,00 | 1,91 | 1,92 | -3,03% | 144.514,00 |
| 21.05.2025 | 2,00 | 2,12 | 1,91 | 1,98 | -2,94% | 166.785,00 |
| 20.05.2025 | 2,11 | 2,16 | 1,98 | 2,04 | -2,39% | 316.390,00 |
| 19.05.2025 | 2,19 | 2,36 | 2,08 | 2,09 | -6,28% | 179.206,00 |
| 16.05.2025 | 2,38 | 2,39 | 2,21 | 2,23 | -6,30% | 126.866,00 |
| 15.05.2025 | 2,46 | 2,53 | 2,32 | 2,38 | -4,03% | 80.804,00 |
| 14.05.2025 | 2,64 | 2,66 | 2,41 | 2,48 | -5,34% | 148.859,00 |
| 13.05.2025 | 2,56 | 2,68 | 2,47 | 2,62 | 2,34% | 208.198,00 |
| 12.05.2025 | 2,41 | 2,62 | 2,24 | 2,56 | 13,78% | 216.860,00 |
| 09.05.2025 | 2,31 | 2,33 | 2,06 | 2,25 | -2,39% | 255.612,00 |
| 08.05.2025 | 2,41 | 2,44 | 2,30 | 2,31 | -4,55% | 74.382,00 |
| 07.05.2025 | 2,50 | 2,63 | 2,36 | 2,42 | -8,52% | 67.750,00 |
| 06.05.2025 | 2,74 | 2,84 | 2,56 | 2,64 | -4,69% | 55.248,00 |
| 05.05.2025 | 2,75 | 2,80 | 2,63 | 2,77 | 2,59% | 148.432,00 |
| 02.05.2025 | 2,55 | 2,77 | 2,55 | 2,70 | 7,57% | 47.309,00 |
| 01.05.2025 | 2,57 | 2,60 | 2,46 | 2,51 | -0,79% | 60.975,00 |
| 30.04.2025 | 2,54 | 2,60 | 2,47 | 2,53 | -3,44% | 72.052,00 |
| 29.04.2025 | 2,43 | 2,71 | 2,43 | 2,62 | 6,50% | 151.568,00 |
| 28.04.2025 | 2,39 | 2,49 | 2,28 | 2,46 | 2,50% | 130.086,00 |
| 25.04.2025 | 2,41 | 2,48 | 2,31 | 2,40 | -2,44% | 74.326,00 |
| 24.04.2025 | 2,37 | 2,48 | 2,30 | 2,46 | 3,80% | 77.996,00 |
| 23.04.2025 | 2,40 | 2,57 | 2,36 | 2,37 | 3,95% | 88.793,00 |
| 22.04.2025 | 2,41 | 2,41 | 2,25 | 2,28 | -2,56% | 124.535,00 |
| 21.04.2025 | 2,29 | 2,39 | 2,28 | 2,34 | -1,27% | 68.732,00 |
| 17.04.2025 | 2,43 | 2,59 | 2,32 | 2,37 | -2,07% | 170.911,00 |
| 16.04.2025 | 2,44 | 2,65 | 2,32 | 2,42 | -2,81% | 90.856,00 |
| 15.04.2025 | 2,66 | 2,68 | 2,45 | 2,49 | -4,60% | 72.743,00 |
| 14.04.2025 | 2,80 | 2,80 | 2,56 | 2,61 | -4,04% | 170.843,00 |
| 11.04.2025 | 2,55 | 2,74 | 2,40 | 2,72 | 8,80% | 77.549,00 |
| 10.04.2025 | 2,62 | 2,67 | 2,38 | 2,50 | -5,84% | 217.637,00 |
| 09.04.2025 | 2,20 | 2,86 | 2,12 | 2,66 | 19,06% | 246.243,00 |
| 08.04.2025 | 2,50 | 2,60 | 2,12 | 2,23 | -5,71% | 154.462,00 |
| 07.04.2025 | 2,33 | 2,44 | 1,95 | 2,37 | 4,19% | 323.309,00 |
| 04.04.2025 | 2,26 | 2,38 | 2,16 | 2,27 | -5,42% | 190.313,00 |
| 03.04.2025 | 2,58 | 2,58 | 2,40 | 2,40 | -13,67% | 149.652,00 |
| 02.04.2025 | 2,62 | 2,85 | 2,62 | 2,78 | 3,35% | 123.832,00 |
| 01.04.2025 | 2,85 | 3,04 | 2,67 | 2,69 | -5,28% | 176.231,00 |
| 31.03.2025 | 2,79 | 2,99 | 2,61 | 2,84 | 1,07% | 188.741,00 |
| 28.03.2025 | 2,99 | 3,03 | 2,80 | 2,81 | -6,64% | 89.723,00 |
| 27.03.2025 | 3,07 | 3,14 | 2,99 | 3,01 | -2,90% | 77.916,00 |
| 26.03.2025 | 3,26 | 3,36 | 3,02 | 3,10 | -5,49% | 125.264,00 |
| 25.03.2025 | 3,55 | 3,65 | 3,26 | 3,28 | -7,87% | 74.863,00 |
| 24.03.2025 | 3,43 | 3,62 | 3,43 | 3,56 | 6,91% | 121.364,00 |
| 21.03.2025 | 3,40 | 3,51 | 3,33 | 3,33 | -3,76% | 177.002,00 |
| 20.03.2025 | 3,49 | 3,60 | 3,44 | 3,46 | -2,26% | 80.717,00 |