1,525$
2,69%
Echtzeit-Aktienkurs Rocky Mountain Chocolate Factory
Bid:
Ask:
Aktienkurse zur Rocky Mountain Chocolate Factory Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 1,49 | 1,56 | 1,47 | 1,53 | 2,69% | 55.742,00 |
| 17.06.2026 | 1,60 | 1,60 | 1,46 | 1,49 | -4,19% | 40.396,00 |
| 16.06.2026 | 1,61 | 1,66 | 1,55 | 1,55 | -1,90% | 17.065,00 |
| 15.06.2026 | 1,60 | 1,72 | 1,57 | 1,58 | -2,47% | 48.330,00 |
| 12.06.2026 | 1,58 | 1,69 | 1,58 | 1,62 | 0,62% | 15.773,00 |
| 11.06.2026 | 1,66 | 1,66 | 1,58 | 1,61 | 2,55% | 11.454,00 |
| 10.06.2026 | 1,64 | 1,72 | 1,55 | 1,57 | -2,18% | 119.743,00 |
| 09.06.2026 | 1,72 | 1,72 | 1,53 | 1,61 | -4,46% | 46.974,00 |
| 08.06.2026 | 1,74 | 1,74 | 1,65 | 1,68 | 0,60% | 29.994,00 |
| 05.06.2026 | 1,73 | 1,82 | 1,66 | 1,67 | -3,47% | 119.643,00 |
| 04.06.2026 | 1,75 | 1,78 | 1,72 | 1,73 | -0,57% | 14.115,00 |
| 03.06.2026 | 1,79 | 1,86 | 1,71 | 1,74 | -4,40% | 55.292,00 |
| 02.06.2026 | 1,89 | 1,98 | 1,80 | 1,82 | -2,67% | 84.835,00 |
| 01.06.2026 | 1,83 | 1,97 | 1,83 | 1,87 | -5,32% | 47.667,00 |
| 29.05.2026 | 1,99 | 2,06 | 1,93 | 1,98 | -0,75% | 35.566,00 |
| 28.05.2026 | 2,06 | 2,10 | 1,98 | 1,99 | -2,93% | 26.670,00 |
| 27.05.2026 | 2,00 | 2,05 | 1,89 | 2,05 | 1,99% | 22.786,00 |
| 26.05.2026 | 1,95 | 2,14 | 1,89 | 2,01 | 4,15% | 27.233,00 |
| 22.05.2026 | 1,99 | 2,04 | 1,92 | 1,93 | 1,05% | 43.674,00 |
| 21.05.2026 | 2,02 | 2,02 | 1,87 | 1,91 | -5,91% | 50.761,00 |
| 20.05.2026 | 2,01 | 2,05 | 2,01 | 2,03 | -0,83% | 5.096,00 |
| 19.05.2026 | 2,03 | 2,08 | 2,03 | 2,05 | -0,15% | 28.625,00 |
| 18.05.2026 | 2,10 | 2,13 | 2,04 | 2,05 | -3,76% | 74.777,00 |
| 15.05.2026 | 2,19 | 2,30 | 2,13 | 2,13 | -16,80% | 109.298,00 |
| 14.05.2026 | 2,51 | 2,60 | 2,36 | 2,56 | 1,19% | 19.069,00 |
| 13.05.2026 | 2,53 | 2,62 | 2,52 | 2,53 | -0,39% | 50.142,00 |
| 12.05.2026 | 2,52 | 2,55 | 2,43 | 2,54 | 1,60% | 29.002,00 |
| 11.05.2026 | 2,52 | 2,57 | 2,50 | 2,50 | -1,96% | 17.201,00 |
| 08.05.2026 | 2,53 | 2,60 | 2,45 | 2,55 | 0,39% | 89.792,00 |
| 07.05.2026 | 2,60 | 2,60 | 2,24 | 2,54 | -4,51% | 148.106,00 |
| 06.05.2026 | 2,65 | 2,77 | 2,51 | 2,66 | 0,00% | 35.832,00 |
| 05.05.2026 | 2,39 | 2,96 | 2,39 | 2,66 | 11,76% | 179.329,00 |
| 04.05.2026 | 2,41 | 2,42 | 2,36 | 2,38 | -3,25% | 16.966,00 |
| 01.05.2026 | 2,43 | 2,50 | 2,34 | 2,46 | 0,41% | 75.239,00 |
| 30.04.2026 | 2,48 | 2,49 | 2,33 | 2,45 | -0,41% | 15.593,00 |
| 29.04.2026 | 2,40 | 2,54 | 2,40 | 2,46 | 2,50% | 30.953,00 |
| 28.04.2026 | 2,39 | 2,49 | 2,38 | 2,40 | 2,13% | 39.101,00 |
| 27.04.2026 | 2,33 | 2,39 | 2,33 | 2,35 | 2,17% | 22.403,00 |
| 24.04.2026 | 2,35 | 2,35 | 2,25 | 2,30 | 5,50% | 13.562,00 |
| 23.04.2026 | 2,25 | 2,31 | 2,18 | 2,18 | -1,80% | 10.928,00 |
| 22.04.2026 | 2,20 | 2,25 | 2,15 | 2,22 | 4,23% | 55.371,00 |
| 21.04.2026 | 2,26 | 2,26 | 2,09 | 2,13 | -2,02% | 23.754,00 |
| 20.04.2026 | 2,20 | 2,31 | 2,10 | 2,17 | -0,28% | 28.452,00 |
| 17.04.2026 | 2,25 | 2,36 | 2,18 | 2,18 | -1,36% | 25.823,00 |
| 16.04.2026 | 2,40 | 2,40 | 2,21 | 2,21 | -6,20% | 13.855,00 |
| 15.04.2026 | 2,34 | 2,36 | 2,31 | 2,36 | -0,17% | 17.740,00 |
| 14.04.2026 | 2,19 | 2,37 | 2,17 | 2,36 | 7,76% | 24.341,00 |
| 13.04.2026 | 2,08 | 2,20 | 2,08 | 2,19 | 4,29% | 37.768,00 |
| 10.04.2026 | 2,25 | 2,28 | 2,10 | 2,10 | -10,26% | 39.130,00 |
| 09.04.2026 | 2,23 | 2,34 | 2,18 | 2,34 | 4,46% | 8.593,00 |
| 08.04.2026 | 2,29 | 2,34 | 2,24 | 2,24 | 0,90% | 16.171,00 |
| 07.04.2026 | 2,22 | 2,24 | 2,14 | 2,22 | -0,89% | 11.057,00 |
| 06.04.2026 | 2,17 | 2,24 | 2,14 | 2,24 | 3,70% | 8.698,00 |
| 02.04.2026 | 2,18 | 2,24 | 2,16 | 2,16 | -2,70% | 14.982,00 |
| 01.04.2026 | 2,22 | 2,33 | 2,20 | 2,22 | -0,45% | 3.831,00 |
| 31.03.2026 | 2,24 | 2,31 | 2,16 | 2,23 | 1,36% | 18.761,00 |
| 30.03.2026 | 2,37 | 2,37 | 2,18 | 2,20 | -6,78% | 18.839,00 |
| 27.03.2026 | 2,27 | 2,36 | 2,18 | 2,36 | 1,72% | 18.196,00 |
| 26.03.2026 | 2,26 | 2,36 | 2,26 | 2,32 | 2,65% | 6.893,00 |
| 25.03.2026 | 2,30 | 2,32 | 2,26 | 2,26 | -0,88% | 8.933,00 |
| 24.03.2026 | 2,35 | 2,38 | 2,28 | 2,28 | -1,60% | 9.809,00 |
| 23.03.2026 | 2,14 | 2,34 | 2,14 | 2,32 | 7,27% | 35.537,00 |
| 20.03.2026 | 2,30 | 2,30 | 2,08 | 2,16 | -7,30% | 90.955,00 |
| 19.03.2026 | 2,34 | 2,44 | 2,32 | 2,33 | 1,30% | 8.030,00 |
| 18.03.2026 | 2,51 | 2,52 | 2,30 | 2,30 | -8,73% | 39.796,00 |
| 17.03.2026 | 2,45 | 2,57 | 2,45 | 2,52 | 0,80% | 9.260,00 |
| 16.03.2026 | 2,34 | 2,52 | 2,30 | 2,50 | 4,60% | 26.354,00 |
| 13.03.2026 | 2,35 | 2,42 | 2,34 | 2,39 | 0,84% | 13.525,00 |
| 12.03.2026 | 2,37 | 2,42 | 2,31 | 2,37 | -1,25% | 41.945,00 |
| 11.03.2026 | 2,40 | 2,46 | 2,40 | 2,40 | -2,44% | 15.181,00 |
| 10.03.2026 | 2,40 | 2,55 | 2,40 | 2,46 | 0,82% | 29.353,00 |
| 09.03.2026 | 2,38 | 2,48 | 2,33 | 2,44 | -0,41% | 21.010,00 |
| 06.03.2026 | 2,51 | 2,54 | 2,44 | 2,45 | -5,41% | 24.499,00 |
| 05.03.2026 | 2,55 | 2,64 | 2,55 | 2,59 | 0,00% | 21.370,00 |
| 04.03.2026 | 2,43 | 2,64 | 2,43 | 2,59 | 2,37% | 69.245,00 |
| 03.03.2026 | 2,51 | 2,56 | 2,47 | 2,53 | -1,17% | 19.270,00 |
| 02.03.2026 | 2,51 | 2,59 | 2,47 | 2,56 | 0,39% | 15.666,00 |
| 27.02.2026 | 2,58 | 2,60 | 2,55 | 2,55 | -2,30% | 19.049,00 |
| 26.02.2026 | 2,68 | 2,68 | 2,42 | 2,61 | 4,82% | 126.660,00 |
| 25.02.2026 | 2,39 | 2,60 | 2,37 | 2,49 | 4,18% | 39.082,00 |
| 24.02.2026 | 2,44 | 2,44 | 2,38 | 2,39 | 0,84% | 11.780,00 |
| 23.02.2026 | 2,51 | 2,56 | 2,36 | 2,37 | -7,06% | 41.484,00 |
| 20.02.2026 | 2,55 | 2,66 | 2,45 | 2,55 | -0,39% | 72.888,00 |
| 19.02.2026 | 2,57 | 2,78 | 2,56 | 2,56 | -3,03% | 30.965,00 |
| 18.02.2026 | 2,60 | 2,77 | 2,60 | 2,64 | 1,54% | 48.450,00 |
| 17.02.2026 | 2,75 | 2,75 | 2,57 | 2,60 | -5,80% | 41.462,00 |
| 13.02.2026 | 2,83 | 2,92 | 2,76 | 2,76 | -5,80% | 43.396,00 |
| 12.02.2026 | 2,74 | 2,99 | 2,74 | 2,93 | 6,16% | 91.292,00 |
| 11.02.2026 | 2,82 | 2,84 | 2,57 | 2,76 | -1,99% | 61.231,00 |
| 10.02.2026 | 2,55 | 2,86 | 2,55 | 2,82 | 10,87% | 161.252,00 |
| 09.02.2026 | 2,46 | 2,63 | 2,40 | 2,54 | 4,53% | 66.925,00 |
| 06.02.2026 | 2,34 | 2,49 | 2,34 | 2,43 | 6,58% | 69.471,00 |
| 05.02.2026 | 2,38 | 2,39 | 2,26 | 2,28 | -4,60% | 61.568,00 |
| 04.02.2026 | 2,45 | 2,46 | 2,36 | 2,39 | -2,05% | 48.494,00 |
| 03.02.2026 | 2,35 | 2,48 | 2,35 | 2,44 | 2,09% | 31.139,00 |
| 02.02.2026 | 2,27 | 2,43 | 2,27 | 2,39 | 3,46% | 82.188,00 |
| 30.01.2026 | 2,40 | 2,44 | 2,21 | 2,31 | -5,71% | 81.657,00 |
| 29.01.2026 | 2,54 | 2,55 | 2,39 | 2,45 | -0,81% | 74.398,00 |
| 28.01.2026 | 2,47 | 2,60 | 2,37 | 2,47 | 2,49% | 130.273,00 |
| 27.01.2026 | 2,35 | 2,59 | 2,30 | 2,41 | 3,88% | 182.533,00 |