1,760$
-2,22%
Echtzeit-Aktienkurs Rockwell Medical Inc.
Bid:
Ask:
Aktienkurse zur Rockwell Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,79 | 1,83 | 1,75 | 1,76 | -2,22% | 245.653,00 |
| 20.02.2025 | 1,85 | 1,85 | 1,79 | 1,80 | -2,70% | 159.651,00 |
| 19.02.2025 | 1,92 | 1,92 | 1,84 | 1,85 | -2,63% | 165.673,00 |
| 18.02.2025 | 1,90 | 1,97 | 1,87 | 1,90 | 2,70% | 267.480,00 |
| 14.02.2025 | 1,87 | 1,90 | 1,83 | 1,85 | -0,54% | 187.812,00 |
| 13.02.2025 | 1,83 | 1,89 | 1,81 | 1,86 | 2,20% | 266.836,00 |
| 12.02.2025 | 1,79 | 1,85 | 1,76 | 1,82 | 1,68% | 302.453,00 |
| 11.02.2025 | 1,88 | 1,90 | 1,75 | 1,79 | -4,28% | 469.023,00 |
| 10.02.2025 | 1,90 | 1,93 | 1,83 | 1,87 | -1,58% | 431.490,00 |
| 07.02.2025 | 2,00 | 2,05 | 1,88 | 1,90 | -4,04% | 454.559,00 |
| 06.02.2025 | 2,03 | 2,08 | 1,97 | 1,98 | -1,98% | 224.192,00 |
| 05.02.2025 | 2,07 | 2,10 | 2,00 | 2,02 | -1,94% | 167.477,00 |
| 04.02.2025 | 2,05 | 2,07 | 2,02 | 2,06 | 1,98% | 168.066,00 |
| 03.02.2025 | 2,00 | 2,02 | 1,92 | 2,02 | -0,98% | 269.512,00 |
| 31.01.2025 | 2,10 | 2,12 | 2,00 | 2,04 | -1,45% | 177.771,00 |
| 30.01.2025 | 2,06 | 2,12 | 2,06 | 2,07 | 1,47% | 177.766,00 |
| 29.01.2025 | 2,12 | 2,12 | 2,01 | 2,04 | -3,77% | 173.666,00 |
| 28.01.2025 | 2,05 | 2,15 | 1,95 | 2,12 | 2,91% | 358.018,00 |
| 27.01.2025 | 2,14 | 2,19 | 2,01 | 2,06 | -6,36% | 464.637,00 |
| 24.01.2025 | 2,23 | 2,27 | 2,19 | 2,20 | -1,35% | 174.714,00 |
| 23.01.2025 | 2,21 | 2,24 | 2,16 | 2,23 | 2,29% | 209.951,00 |
| 22.01.2025 | 2,20 | 2,23 | 2,16 | 2,18 | -0,46% | 144.893,00 |
| 21.01.2025 | 2,11 | 2,20 | 2,08 | 2,19 | 3,30% | 276.737,00 |
| 17.01.2025 | 2,11 | 2,18 | 2,10 | 2,12 | 0,95% | 171.585,00 |
| 16.01.2025 | 2,08 | 2,13 | 2,06 | 2,10 | 0,48% | 139.625,00 |
| 15.01.2025 | 2,04 | 2,12 | 2,02 | 2,09 | 4,50% | 197.548,00 |
| 14.01.2025 | 2,06 | 2,06 | 1,98 | 2,00 | -0,50% | 251.021,00 |
| 13.01.2025 | 2,05 | 2,05 | 1,97 | 2,01 | -3,37% | 526.786,00 |
| 10.01.2025 | 2,10 | 2,11 | 2,03 | 2,08 | -2,35% | 307.364,00 |
| 08.01.2025 | 2,22 | 2,24 | 2,11 | 2,13 | -4,48% | 231.948,00 |
| 07.01.2025 | 2,24 | 2,29 | 2,20 | 2,23 | -1,11% | 220.630,00 |
| 06.01.2025 | 2,37 | 2,41 | 2,24 | 2,26 | -3,22% | 388.191,00 |
| 03.01.2025 | 2,20 | 2,36 | 2,20 | 2,33 | 4,95% | 399.425,00 |
| 02.01.2025 | 2,04 | 2,24 | 2,04 | 2,22 | 8,82% | 581.207,00 |
| 31.12.2024 | 2,05 | 2,10 | 2,03 | 2,04 | -0,49% | 246.470,00 |
| 30.12.2024 | 2,12 | 2,12 | 2,04 | 2,05 | -4,21% | 535.171,00 |
| 27.12.2024 | 2,16 | 2,21 | 2,09 | 2,14 | -0,93% | 283.604,00 |
| 26.12.2024 | 2,12 | 2,17 | 2,06 | 2,16 | 0,47% | 346.113,00 |
| 24.12.2024 | 2,13 | 2,17 | 2,11 | 2,15 | 1,90% | 137.560,00 |
| 23.12.2024 | 2,08 | 2,14 | 2,00 | 2,11 | 1,44% | 402.863,00 |
| 20.12.2024 | 2,02 | 2,12 | 1,98 | 2,08 | 1,46% | 479.678,00 |
| 19.12.2024 | 2,13 | 2,16 | 2,04 | 2,05 | -1,91% | 435.532,00 |
| 18.12.2024 | 2,22 | 2,25 | 2,05 | 2,09 | -5,86% | 648.080,00 |
| 17.12.2024 | 2,14 | 2,34 | 2,11 | 2,22 | 10,45% | 1.330.139,00 |
| 16.12.2024 | 2,02 | 2,09 | 1,98 | 2,01 | -1,47% | 615.803,00 |
| 13.12.2024 | 2,05 | 2,10 | 2,03 | 2,04 | -1,45% | 437.289,00 |
| 12.12.2024 | 2,04 | 2,09 | 2,01 | 2,07 | 1,47% | 442.603,00 |
| 11.12.2024 | 2,09 | 2,10 | 2,00 | 2,04 | -1,92% | 730.119,00 |
| 10.12.2024 | 2,16 | 2,16 | 2,05 | 2,08 | -2,80% | 536.169,00 |
| 09.12.2024 | 2,12 | 2,17 | 2,09 | 2,14 | 0,47% | 534.008,00 |
| 06.12.2024 | 2,20 | 2,20 | 2,11 | 2,13 | -2,29% | 596.256,00 |
| 05.12.2024 | 2,23 | 2,24 | 2,13 | 2,18 | -2,24% | 602.945,00 |
| 04.12.2024 | 2,21 | 2,29 | 2,21 | 2,23 | 1,36% | 464.397,00 |
| 03.12.2024 | 2,24 | 2,25 | 2,15 | 2,20 | -1,79% | 877.042,00 |
| 02.12.2024 | 2,28 | 2,29 | 2,20 | 2,24 | -2,18% | 639.373,00 |
| 29.11.2024 | 2,27 | 2,29 | 2,21 | 2,29 | 3,15% | 412.946,00 |
| 27.11.2024 | 2,27 | 2,32 | 2,20 | 2,22 | -1,33% | 505.163,00 |
| 26.11.2024 | 2,26 | 2,30 | 2,19 | 2,25 | -2,60% | 781.361,00 |
| 25.11.2024 | 2,30 | 2,40 | 2,23 | 2,31 | 2,67% | 1.331.376,00 |
| 22.11.2024 | 2,20 | 2,31 | 2,18 | 2,25 | -3,43% | 657.619,00 |
| 20.11.2024 | 2,51 | 2,52 | 2,27 | 2,33 | -6,43% | 718.014,00 |
| 19.11.2024 | 2,36 | 2,59 | 2,32 | 2,49 | 5,96% | 1.003.903,00 |
| 18.11.2024 | 2,38 | 2,47 | 2,33 | 2,35 | -0,21% | 838.193,00 |
| 15.11.2024 | 2,40 | 2,46 | 2,27 | 2,36 | -5,42% | 1.294.139,00 |
| 14.11.2024 | 2,66 | 2,67 | 2,41 | 2,49 | -4,23% | 1.980.042,00 |
| 13.11.2024 | 3,00 | 3,04 | 2,57 | 2,60 | -8,13% | 2.796.712,00 |
| 12.11.2024 | 3,48 | 3,62 | 2,81 | 2,83 | -39,27% | 6.426.582,00 |
| 11.11.2024 | 4,76 | 5,15 | 4,60 | 4,66 | 5,67% | 1.927.147,00 |
| 08.11.2024 | 4,40 | 4,68 | 4,22 | 4,41 | 5,25% | 1.427.996,00 |
| 07.11.2024 | 4,15 | 4,32 | 4,03 | 4,19 | 1,58% | 453.373,00 |
| 06.11.2024 | 4,14 | 4,18 | 3,95 | 4,13 | 0,61% | 512.344,00 |
| 05.11.2024 | 3,88 | 4,18 | 3,80 | 4,10 | 5,40% | 512.286,00 |
| 04.11.2024 | 3,80 | 4,03 | 3,78 | 3,89 | 2,64% | 434.315,00 |
| 01.11.2024 | 3,70 | 3,88 | 3,70 | 3,79 | 3,84% | 322.422,00 |
| 31.10.2024 | 3,68 | 3,73 | 3,55 | 3,65 | -1,22% | 181.701,00 |
| 30.10.2024 | 3,92 | 3,95 | 3,50 | 3,70 | -6,46% | 656.582,00 |
| 29.10.2024 | 3,85 | 4,02 | 3,80 | 3,95 | 3,13% | 431.397,00 |
| 28.10.2024 | 3,87 | 4,03 | 3,71 | 3,83 | 2,13% | 643.804,00 |
| 25.10.2024 | 3,61 | 3,81 | 3,54 | 3,75 | 3,88% | 374.722,00 |
| 24.10.2024 | 3,58 | 3,65 | 3,52 | 3,61 | 3,44% | 304.946,00 |
| 23.10.2024 | 3,46 | 3,66 | 3,42 | 3,49 | 0,87% | 381.034,00 |
| 22.10.2024 | 3,47 | 3,52 | 3,42 | 3,46 | -0,43% | 111.601,00 |
| 21.10.2024 | 3,47 | 3,52 | 3,40 | 3,48 | 0,43% | 165.938,00 |
| 18.10.2024 | 3,57 | 3,60 | 3,42 | 3,46 | -3,35% | 325.566,00 |
| 17.10.2024 | 3,59 | 3,71 | 3,55 | 3,58 | 1,56% | 411.012,00 |
| 16.10.2024 | 3,44 | 3,55 | 3,40 | 3,53 | 2,47% | 342.462,00 |
| 15.10.2024 | 3,49 | 3,49 | 3,32 | 3,44 | -1,43% | 241.480,00 |
| 14.10.2024 | 3,48 | 3,53 | 3,39 | 3,49 | 1,45% | 315.312,00 |
| 11.10.2024 | 3,25 | 3,52 | 3,25 | 3,44 | 5,20% | 397.701,00 |
| 10.10.2024 | 3,36 | 3,37 | 3,25 | 3,27 | -2,68% | 305.560,00 |
| 09.10.2024 | 3,38 | 3,41 | 3,10 | 3,36 | -0,88% | 614.565,00 |
| 08.10.2024 | 3,63 | 3,65 | 3,37 | 3,39 | -6,87% | 582.628,00 |
| 07.10.2024 | 3,64 | 3,80 | 3,61 | 3,64 | 0,00% | 366.212,00 |
| 04.10.2024 | 3,58 | 3,67 | 3,53 | 3,64 | 2,54% | 294.494,00 |
| 03.10.2024 | 3,53 | 3,66 | 3,47 | 3,55 | -2,47% | 393.087,00 |
| 02.10.2024 | 3,60 | 3,73 | 3,56 | 3,64 | -0,82% | 241.349,00 |
| 01.10.2024 | 3,93 | 3,94 | 3,58 | 3,67 | -7,56% | 590.634,00 |
| 30.09.2024 | 3,63 | 3,97 | 3,59 | 3,97 | 8,47% | 723.523,00 |
| 27.09.2024 | 3,78 | 3,86 | 3,54 | 3,66 | -2,92% | 562.499,00 |
| 26.09.2024 | 3,79 | 3,88 | 3,67 | 3,77 | 0,80% | 394.830,00 |