1,570$
-7,10%
Echtzeit-Aktienkurs Rocky Mountain Chocolate Factory
Bid:
Ask:
Aktienkurse zur Rocky Mountain Chocolate Factory Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,60 | 1,64 | 1,51 | 1,57 | -7,10% | 209.763,00 |
| 13.10.2025 | 1,67 | 1,75 | 1,58 | 1,69 | 5,62% | 284.706,00 |
| 10.10.2025 | 1,67 | 1,72 | 1,60 | 1,60 | -4,19% | 71.062,00 |
| 09.10.2025 | 1,71 | 1,76 | 1,64 | 1,67 | -2,34% | 48.566,00 |
| 08.10.2025 | 1,64 | 1,72 | 1,61 | 1,71 | 3,64% | 74.192,00 |
| 07.10.2025 | 1,78 | 1,78 | 1,63 | 1,65 | -6,78% | 124.549,00 |
| 06.10.2025 | 1,85 | 1,87 | 1,70 | 1,77 | 9,94% | 372.702,00 |
| 02.10.2025 | 1,55 | 1,65 | 1,55 | 1,61 | 1,90% | 90.931,00 |
| 01.10.2025 | 1,58 | 1,62 | 1,57 | 1,58 | -0,63% | 45.327,00 |
| 30.09.2025 | 1,63 | 1,68 | 1,58 | 1,59 | -3,05% | 96.099,00 |
| 29.09.2025 | 1,60 | 1,68 | 1,58 | 1,64 | 0,61% | 132.091,00 |
| 26.09.2025 | 1,64 | 1,67 | 1,58 | 1,63 | 0,62% | 44.147,00 |
| 25.09.2025 | 1,65 | 1,66 | 1,55 | 1,62 | -1,82% | 141.888,00 |
| 24.09.2025 | 1,74 | 1,79 | 1,64 | 1,65 | -4,62% | 155.718,00 |
| 23.09.2025 | 1,76 | 1,88 | 1,70 | 1,73 | 0,00% | 261.260,00 |
| 22.09.2025 | 1,96 | 1,96 | 1,73 | 1,73 | -9,90% | 332.128,00 |
| 19.09.2025 | 2,10 | 2,14 | 1,89 | 1,92 | -9,86% | 573.693,00 |
| 18.09.2025 | 1,88 | 2,18 | 1,87 | 2,13 | 23,48% | 11.475.661,00 |
| 17.09.2025 | 1,89 | 2,00 | 1,64 | 1,73 | -5,74% | 412.261,00 |
| 16.09.2025 | 1,85 | 2,05 | 1,73 | 1,83 | 18,45% | 2.990.322,00 |
| 15.09.2025 | 1,56 | 1,62 | 1,51 | 1,55 | -0,32% | 26.254,00 |
| 12.09.2025 | 1,50 | 1,58 | 1,50 | 1,55 | 4,73% | 18.578,00 |
| 11.09.2025 | 1,53 | 1,53 | 1,48 | 1,48 | -1,33% | 6.396,00 |
| 10.09.2025 | 1,47 | 1,52 | 1,46 | 1,50 | 0,00% | 25.949,00 |
| 09.09.2025 | 1,47 | 1,55 | 1,46 | 1,50 | 1,35% | 40.879,00 |
| 08.09.2025 | 1,55 | 1,55 | 1,48 | 1,48 | -3,90% | 55.779,00 |
| 05.09.2025 | 1,54 | 1,55 | 1,51 | 1,54 | 1,99% | 5.398,00 |
| 04.09.2025 | 1,49 | 1,54 | 1,46 | 1,51 | 2,51% | 50.657,00 |
| 03.09.2025 | 1,48 | 1,50 | 1,43 | 1,47 | 0,89% | 23.682,00 |
| 02.09.2025 | 1,47 | 1,48 | 1,43 | 1,46 | 0,69% | 18.893,00 |
| 29.08.2025 | 1,46 | 1,49 | 1,41 | 1,45 | -0,34% | 53.990,00 |
| 28.08.2025 | 1,44 | 1,50 | 1,42 | 1,46 | -0,34% | 22.478,00 |
| 27.08.2025 | 1,48 | 1,48 | 1,45 | 1,46 | -1,35% | 14.852,00 |
| 26.08.2025 | 1,47 | 1,51 | 1,45 | 1,48 | -1,33% | 6.049,00 |
| 25.08.2025 | 1,51 | 1,51 | 1,42 | 1,50 | 1,35% | 15.148,00 |
| 22.08.2025 | 1,46 | 1,51 | 1,43 | 1,48 | 0,00% | 12.056,00 |
| 21.08.2025 | 1,45 | 1,48 | 1,41 | 1,48 | 2,42% | 11.770,00 |
| 20.08.2025 | 1,46 | 1,51 | 1,41 | 1,45 | 0,35% | 25.996,00 |
| 19.08.2025 | 1,51 | 1,51 | 1,43 | 1,44 | -3,36% | 5.220,00 |
| 18.08.2025 | 1,52 | 1,53 | 1,49 | 1,49 | -0,33% | 4.441,00 |
| 15.08.2025 | 1,41 | 1,50 | 1,39 | 1,50 | 4,91% | 31.536,00 |
| 14.08.2025 | 1,44 | 1,45 | 1,40 | 1,43 | -0,42% | 8.822,00 |
| 13.08.2025 | 1,50 | 1,66 | 1,41 | 1,43 | -5,86% | 59.880,00 |
| 12.08.2025 | 1,53 | 1,55 | 1,50 | 1,52 | 0,66% | 29.318,00 |
| 11.08.2025 | 1,50 | 1,54 | 1,48 | 1,51 | 2,03% | 7.896,00 |
| 08.08.2025 | 1,49 | 1,59 | 1,46 | 1,48 | 0,00% | 27.098,00 |
| 07.08.2025 | 1,49 | 1,66 | 1,41 | 1,48 | -0,67% | 79.438,00 |
| 06.08.2025 | 1,55 | 1,55 | 1,49 | 1,49 | -5,10% | 15.010,00 |
| 05.08.2025 | 1,64 | 1,64 | 1,54 | 1,57 | -4,27% | 14.290,00 |
| 04.08.2025 | 1,69 | 1,69 | 1,64 | 1,64 | -1,20% | 15.906,00 |
| 01.08.2025 | 1,67 | 1,74 | 1,65 | 1,66 | 0,00% | 6.883,00 |
| 31.07.2025 | 1,70 | 1,72 | 1,65 | 1,66 | -0,60% | 11.066,00 |
| 30.07.2025 | 1,78 | 1,79 | 1,66 | 1,67 | -2,34% | 13.075,00 |
| 29.07.2025 | 1,90 | 1,90 | 1,71 | 1,71 | -2,84% | 48.618,00 |
| 28.07.2025 | 1,90 | 1,90 | 1,76 | 1,76 | -4,35% | 19.961,00 |
| 25.07.2025 | 1,89 | 1,95 | 1,83 | 1,84 | -1,08% | 29.705,00 |
| 24.07.2025 | 1,85 | 1,96 | 1,85 | 1,86 | -4,86% | 35.065,00 |
| 23.07.2025 | 2,02 | 2,05 | 1,93 | 1,96 | -2,74% | 31.242,00 |
| 22.07.2025 | 1,91 | 2,08 | 1,79 | 2,01 | 12,10% | 59.927,00 |
| 21.07.2025 | 1,82 | 1,91 | 1,77 | 1,79 | 0,17% | 70.461,00 |
| 18.07.2025 | 1,86 | 1,99 | 1,73 | 1,79 | -4,28% | 93.046,00 |
| 17.07.2025 | 1,92 | 2,17 | 1,81 | 1,87 | -3,61% | 49.128,00 |
| 16.07.2025 | 2,00 | 2,25 | 1,87 | 1,94 | 1,57% | 156.304,00 |
| 15.07.2025 | 1,83 | 1,98 | 1,75 | 1,91 | 6,23% | 172.603,00 |
| 14.07.2025 | 1,80 | 1,89 | 1,75 | 1,80 | 1,01% | 25.635,00 |
| 11.07.2025 | 1,80 | 1,89 | 1,72 | 1,78 | -0,56% | 46.357,00 |
| 10.07.2025 | 1,69 | 1,80 | 1,67 | 1,79 | 3,47% | 55.548,00 |
| 09.07.2025 | 1,60 | 1,79 | 1,60 | 1,73 | 5,49% | 71.486,00 |
| 08.07.2025 | 1,60 | 1,70 | 1,60 | 1,64 | 1,86% | 40.633,00 |
| 07.07.2025 | 1,57 | 1,63 | 1,57 | 1,61 | 2,55% | 22.630,00 |
| 03.07.2025 | 1,60 | 1,62 | 1,48 | 1,57 | -2,48% | 41.730,00 |
| 02.07.2025 | 1,42 | 1,62 | 1,42 | 1,61 | 12,59% | 49.445,00 |
| 01.07.2025 | 1,39 | 1,45 | 1,39 | 1,43 | 1,42% | 13.611,00 |
| 30.06.2025 | 1,45 | 1,45 | 1,39 | 1,41 | 0,79% | 10.029,00 |
| 27.06.2025 | 1,47 | 1,47 | 1,38 | 1,40 | -4,18% | 9.844,00 |
| 26.06.2025 | 1,43 | 1,49 | 1,38 | 1,46 | 4,29% | 23.068,00 |
| 25.06.2025 | 1,48 | 1,48 | 1,38 | 1,40 | -4,11% | 13.835,00 |
| 24.06.2025 | 1,41 | 1,46 | 1,31 | 1,46 | 2,82% | 38.486,00 |
| 23.06.2025 | 1,44 | 1,44 | 1,39 | 1,42 | 5,97% | 22.736,00 |
| 20.06.2025 | 1,54 | 1,54 | 1,28 | 1,34 | -12,99% | 63.008,00 |
| 18.06.2025 | 1,23 | 1,70 | 1,19 | 1,54 | 26,23% | 353.473,00 |
| 17.06.2025 | 1,19 | 1,22 | 1,18 | 1,22 | 4,27% | 14.880,00 |
| 16.06.2025 | 1,18 | 1,22 | 1,17 | 1,17 | -1,68% | 26.360,00 |
| 13.06.2025 | 1,17 | 1,20 | 1,17 | 1,19 | 0,00% | 8.470,00 |
| 12.06.2025 | 1,18 | 1,20 | 1,18 | 1,19 | -0,50% | 15.068,00 |
| 11.06.2025 | 1,22 | 1,22 | 1,18 | 1,20 | 1,36% | 5.180,00 |
| 10.06.2025 | 1,18 | 1,20 | 1,18 | 1,18 | -0,84% | 28.446,00 |
| 09.06.2025 | 1,20 | 1,20 | 1,16 | 1,19 | 0,85% | 15.205,00 |
| 06.06.2025 | 1,18 | 1,20 | 1,17 | 1,18 | -0,84% | 8.864,00 |
| 05.06.2025 | 1,19 | 1,21 | 1,18 | 1,19 | -1,65% | 7.232,00 |
| 04.06.2025 | 1,21 | 1,23 | 1,18 | 1,21 | 2,28% | 8.012,00 |
| 03.06.2025 | 1,22 | 1,22 | 1,18 | 1,18 | 0,25% | 17.563,00 |
| 02.06.2025 | 1,23 | 1,23 | 1,18 | 1,18 | -2,88% | 6.995,00 |
| 30.05.2025 | 1,20 | 1,23 | 1,20 | 1,22 | 0,41% | 7.332,00 |
| 29.05.2025 | 1,20 | 1,23 | 1,18 | 1,21 | 0,83% | 10.544,00 |
| 28.05.2025 | 1,22 | 1,27 | 1,19 | 1,20 | -4,76% | 24.203,00 |
| 27.05.2025 | 1,28 | 1,28 | 1,25 | 1,26 | 2,44% | 2.130,00 |
| 23.05.2025 | 1,24 | 1,29 | 1,22 | 1,23 | 0,00% | 2.697,00 |
| 22.05.2025 | 1,21 | 1,23 | 1,18 | 1,23 | 2,50% | 6.598,00 |
| 21.05.2025 | 1,17 | 1,27 | 1,17 | 1,20 | 3,45% | 13.181,00 |