1,180$
-0,84%
Echtzeit-Aktienkurs Rocky Mountain Chocolate Factory
Bid:
Ask:
Aktienkurse zur Rocky Mountain Chocolate Factory Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 1,17 | 1,18 | 1,14 | 1,16 | 0,00% | 7.499,00 |
| 19.05.2025 | 1,26 | 1,26 | 1,16 | 1,16 | -0,85% | 6.014,00 |
| 16.05.2025 | 1,25 | 1,29 | 1,17 | 1,17 | -1,68% | 15.182,00 |
| 15.05.2025 | 1,18 | 1,23 | 1,15 | 1,19 | 1,71% | 13.533,00 |
| 14.05.2025 | 1,28 | 1,30 | 1,17 | 1,17 | -7,14% | 16.620,00 |
| 13.05.2025 | 1,28 | 1,28 | 1,24 | 1,26 | -0,94% | 9.613,00 |
| 12.05.2025 | 1,28 | 1,28 | 1,21 | 1,27 | 0,95% | 7.261,00 |
| 09.05.2025 | 1,27 | 1,29 | 1,24 | 1,26 | -1,18% | 4.192,00 |
| 08.05.2025 | 1,30 | 1,34 | 1,24 | 1,28 | 2,00% | 14.857,00 |
| 07.05.2025 | 1,27 | 1,28 | 1,25 | 1,25 | -6,02% | 2.548,00 |
| 06.05.2025 | 1,37 | 1,39 | 1,24 | 1,33 | 0,38% | 21.244,00 |
| 05.05.2025 | 1,30 | 1,33 | 1,30 | 1,33 | 2,24% | 9.425,00 |
| 02.05.2025 | 1,35 | 1,35 | 1,25 | 1,30 | -4,00% | 9.534,00 |
| 01.05.2025 | 1,37 | 1,37 | 1,30 | 1,35 | 5,47% | 6.246,00 |
| 30.04.2025 | 1,24 | 1,31 | 1,24 | 1,28 | -3,61% | 8.300,00 |
| 29.04.2025 | 1,27 | 1,33 | 1,27 | 1,33 | 4,57% | 1.603,00 |
| 28.04.2025 | 1,32 | 1,33 | 1,26 | 1,27 | -3,79% | 7.571,00 |
| 25.04.2025 | 1,39 | 1,39 | 1,26 | 1,32 | -2,22% | 6.441,00 |
| 24.04.2025 | 1,40 | 1,40 | 1,33 | 1,35 | -2,17% | 9.946,00 |
| 23.04.2025 | 1,34 | 1,39 | 1,34 | 1,38 | 3,76% | 3.916,00 |
| 22.04.2025 | 1,34 | 1,34 | 1,32 | 1,33 | 1,06% | 3.620,00 |
| 21.04.2025 | 1,28 | 1,34 | 1,25 | 1,32 | 2,02% | 9.523,00 |
| 17.04.2025 | 1,27 | 1,33 | 1,21 | 1,29 | 0,00% | 5.791,00 |
| 16.04.2025 | 1,19 | 1,29 | 1,19 | 1,29 | 3,61% | 23.199,00 |
| 15.04.2025 | 1,25 | 1,29 | 1,21 | 1,25 | -0,40% | 6.248,00 |
| 14.04.2025 | 1,18 | 1,25 | 1,16 | 1,25 | 9,65% | 11.189,00 |
| 11.04.2025 | 1,19 | 1,19 | 1,12 | 1,14 | -0,87% | 10.569,00 |
| 10.04.2025 | 1,18 | 1,18 | 1,12 | 1,15 | -1,71% | 9.154,00 |
| 09.04.2025 | 1,18 | 1,18 | 1,15 | 1,17 | 1,74% | 15.897,00 |
| 08.04.2025 | 1,22 | 1,22 | 1,13 | 1,15 | 1,77% | 5.303,00 |
| 07.04.2025 | 1,15 | 1,21 | 1,12 | 1,13 | -5,04% | 37.634,00 |
| 04.04.2025 | 1,20 | 1,20 | 1,17 | 1,19 | 0,00% | 7.600,00 |
| 03.04.2025 | 1,24 | 1,24 | 1,19 | 1,19 | -2,46% | 14.118,00 |
| 02.04.2025 | 1,24 | 1,24 | 1,20 | 1,22 | 0,00% | 6.770,00 |
| 01.04.2025 | 1,24 | 1,24 | 1,22 | 1,22 | 0,00% | 11.599,00 |
| 31.03.2025 | 1,23 | 1,26 | 1,21 | 1,22 | -0,81% | 10.985,00 |
| 28.03.2025 | 1,27 | 1,30 | 1,23 | 1,23 | -1,99% | 14.220,00 |
| 27.03.2025 | 1,35 | 1,35 | 1,25 | 1,26 | -5,64% | 19.945,00 |
| 26.03.2025 | 1,23 | 1,44 | 1,23 | 1,33 | 8,13% | 68.076,00 |
| 25.03.2025 | 1,31 | 1,31 | 1,23 | 1,23 | -6,11% | 39.509,00 |
| 24.03.2025 | 1,22 | 1,31 | 1,22 | 1,31 | 5,65% | 38.840,00 |
| 21.03.2025 | 1,29 | 1,31 | 1,24 | 1,24 | -0,80% | 22.838,00 |
| 20.03.2025 | 1,29 | 1,32 | 1,25 | 1,25 | -0,79% | 21.516,00 |
| 19.03.2025 | 1,34 | 1,38 | 1,25 | 1,26 | -6,67% | 149.872,00 |
| 18.03.2025 | 1,39 | 1,50 | 1,35 | 1,35 | -2,88% | 30.209,00 |
| 17.03.2025 | 1,51 | 1,51 | 1,38 | 1,39 | -4,14% | 130.246,00 |
| 14.03.2025 | 1,45 | 1,59 | 1,45 | 1,45 | -4,61% | 16.947,00 |
| 13.03.2025 | 1,45 | 1,57 | 1,45 | 1,52 | 2,36% | 14.334,00 |
| 12.03.2025 | 1,50 | 1,54 | 1,43 | 1,49 | 2,27% | 137.887,00 |
| 11.03.2025 | 1,47 | 1,49 | 1,44 | 1,45 | -2,55% | 12.619,00 |
| 10.03.2025 | 1,60 | 1,60 | 1,47 | 1,49 | -4,49% | 51.762,00 |
| 07.03.2025 | 1,57 | 1,60 | 1,54 | 1,56 | 1,30% | 33.396,00 |
| 06.03.2025 | 1,57 | 1,71 | 1,53 | 1,54 | -1,91% | 6.557,00 |
| 05.03.2025 | 1,65 | 1,67 | 1,55 | 1,57 | -3,09% | 19.357,00 |
| 04.03.2025 | 1,62 | 1,64 | 1,56 | 1,62 | 0,00% | 29.724,00 |
| 03.03.2025 | 1,62 | 1,64 | 1,58 | 1,62 | 1,25% | 17.070,00 |
| 28.02.2025 | 1,61 | 1,65 | 1,55 | 1,60 | 0,00% | 32.335,00 |
| 27.02.2025 | 1,55 | 1,66 | 1,53 | 1,60 | 2,56% | 35.979,00 |
| 26.02.2025 | 1,56 | 1,62 | 1,50 | 1,56 | 0,65% | 21.538,00 |
| 25.02.2025 | 1,56 | 1,60 | 1,46 | 1,55 | 0,00% | 29.579,00 |
| 24.02.2025 | 1,66 | 1,66 | 1,52 | 1,55 | -6,63% | 30.147,00 |
| 21.02.2025 | 1,68 | 1,77 | 1,64 | 1,66 | -1,19% | 34.336,00 |
| 20.02.2025 | 1,75 | 1,75 | 1,68 | 1,68 | -2,89% | 11.116,00 |
| 19.02.2025 | 1,89 | 1,89 | 1,51 | 1,73 | -7,98% | 159.710,00 |
| 18.02.2025 | 1,88 | 1,94 | 1,87 | 1,88 | -0,53% | 7.584,00 |
| 14.02.2025 | 1,93 | 1,93 | 1,88 | 1,89 | -0,53% | 10.081,00 |
| 13.02.2025 | 1,90 | 1,94 | 1,90 | 1,90 | -0,52% | 6.370,00 |
| 12.02.2025 | 1,87 | 1,94 | 1,87 | 1,91 | 1,60% | 10.316,00 |
| 11.02.2025 | 1,86 | 1,92 | 1,85 | 1,88 | 1,90% | 21.342,00 |
| 10.02.2025 | 1,88 | 1,89 | 1,78 | 1,85 | 0,82% | 23.989,00 |
| 07.02.2025 | 1,85 | 1,88 | 1,80 | 1,83 | -1,08% | 10.904,00 |
| 06.02.2025 | 1,89 | 1,90 | 1,84 | 1,85 | 0,54% | 13.068,00 |
| 05.02.2025 | 1,85 | 1,87 | 1,83 | 1,84 | -0,27% | 5.214,00 |
| 04.02.2025 | 1,84 | 1,94 | 1,81 | 1,85 | 2,50% | 19.505,00 |
| 03.02.2025 | 1,77 | 1,91 | 1,77 | 1,80 | 0,56% | 10.042,00 |
| 31.01.2025 | 1,95 | 1,95 | 1,79 | 1,79 | -6,28% | 23.974,00 |
| 30.01.2025 | 1,94 | 1,95 | 1,91 | 1,91 | 0,53% | 19.170,00 |
| 29.01.2025 | 1,94 | 1,94 | 1,90 | 1,90 | 0,00% | 8.929,00 |
| 28.01.2025 | 1,95 | 1,95 | 1,90 | 1,90 | -3,06% | 13.259,00 |
| 27.01.2025 | 2,07 | 2,07 | 1,95 | 1,96 | -2,49% | 17.093,00 |
| 24.01.2025 | 2,01 | 2,07 | 1,98 | 2,01 | -1,95% | 4.593,00 |
| 23.01.2025 | 1,92 | 2,11 | 1,90 | 2,05 | 6,77% | 29.179,00 |
| 22.01.2025 | 1,90 | 1,98 | 1,87 | 1,92 | 1,05% | 40.322,00 |
| 21.01.2025 | 1,89 | 1,99 | 1,88 | 1,90 | -3,55% | 50.956,00 |
| 17.01.2025 | 2,17 | 2,19 | 1,96 | 1,97 | -6,19% | 83.414,00 |
| 16.01.2025 | 2,16 | 2,24 | 2,10 | 2,10 | 0,00% | 24.261,00 |
| 15.01.2025 | 2,43 | 2,60 | 2,05 | 2,10 | -20,15% | 128.070,00 |
| 14.01.2025 | 2,71 | 2,71 | 2,51 | 2,63 | -2,23% | 41.484,00 |