2,330$
-6,43%
Echtzeit-Aktienkurs Rockwell Medical Inc.
Bid:
Ask:
Aktienkurse zur Rockwell Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2024 | 3,78 | 3,86 | 3,63 | 3,74 | -1,32% | 826.000,00 |
| 24.09.2024 | 3,98 | 4,07 | 3,78 | 3,79 | -3,32% | 569.446,00 |
| 23.09.2024 | 4,40 | 4,44 | 3,92 | 3,92 | -10,69% | 1.042.661,00 |
| 20.09.2024 | 4,19 | 4,57 | 4,15 | 4,39 | 6,01% | 956.358,00 |
| 19.09.2024 | 4,09 | 4,45 | 4,09 | 4,14 | 2,73% | 815.382,00 |
| 18.09.2024 | 3,94 | 4,12 | 3,88 | 4,03 | 2,28% | 458.030,00 |
| 17.09.2024 | 3,86 | 4,14 | 3,86 | 3,94 | 2,34% | 452.035,00 |
| 16.09.2024 | 3,93 | 4,15 | 3,82 | 3,85 | -0,65% | 625.122,00 |
| 13.09.2024 | 4,20 | 4,20 | 3,66 | 3,88 | -6,74% | 829.760,00 |
| 12.09.2024 | 4,14 | 4,38 | 4,04 | 4,16 | 1,47% | 1.005.335,00 |
| 11.09.2024 | 3,87 | 4,38 | 3,87 | 4,10 | 8,05% | 1.973.887,00 |
| 10.09.2024 | 3,47 | 3,94 | 3,46 | 3,79 | 8,29% | 1.546.041,00 |
| 09.09.2024 | 3,05 | 3,59 | 3,05 | 3,50 | 17,65% | 1.134.981,00 |
| 06.09.2024 | 3,06 | 3,08 | 2,91 | 2,98 | -2,78% | 364.064,00 |
| 05.09.2024 | 3,12 | 3,13 | 2,92 | 3,06 | -2,24% | 491.965,00 |
| 04.09.2024 | 3,21 | 3,27 | 3,02 | 3,13 | -3,40% | 512.738,00 |
| 03.09.2024 | 2,90 | 3,43 | 2,90 | 3,24 | 13,29% | 1.497.808,00 |
| 30.08.2024 | 2,96 | 2,98 | 2,78 | 2,86 | -2,39% | 328.665,00 |
| 29.08.2024 | 3,01 | 3,04 | 2,85 | 2,93 | -3,30% | 365.972,00 |
| 28.08.2024 | 3,09 | 3,10 | 2,96 | 3,03 | -1,30% | 264.384,00 |
| 27.08.2024 | 3,03 | 3,11 | 2,98 | 3,07 | 0,49% | 397.250,00 |
| 26.08.2024 | 3,08 | 3,20 | 3,02 | 3,06 | 0,49% | 555.785,00 |
| 23.08.2024 | 3,00 | 3,11 | 2,85 | 3,04 | 3,40% | 550.037,00 |
| 22.08.2024 | 3,15 | 3,15 | 2,90 | 2,94 | -5,16% | 462.666,00 |
| 21.08.2024 | 3,13 | 3,21 | 3,02 | 3,10 | 3,68% | 800.009,00 |
| 20.08.2024 | 3,09 | 3,23 | 2,85 | 2,99 | 2,75% | 1.065.442,00 |
| 19.08.2024 | 2,56 | 2,99 | 2,56 | 2,91 | 12,79% | 1.124.495,00 |
| 16.08.2024 | 2,64 | 2,64 | 2,49 | 2,58 | 0,78% | 255.180,00 |
| 15.08.2024 | 2,45 | 2,62 | 2,35 | 2,56 | 8,47% | 629.960,00 |
| 14.08.2024 | 2,38 | 2,40 | 2,16 | 2,36 | -1,67% | 355.446,00 |
| 13.08.2024 | 2,43 | 2,47 | 2,33 | 2,40 | 0,84% | 316.028,00 |
| 12.08.2024 | 2,23 | 2,40 | 2,18 | 2,38 | 9,68% | 302.713,00 |
| 09.08.2024 | 2,20 | 2,28 | 2,08 | 2,17 | 1,40% | 261.377,00 |
| 08.08.2024 | 2,06 | 2,19 | 1,93 | 2,14 | 21,04% | 657.045,00 |
| 07.08.2024 | 1,81 | 1,84 | 1,73 | 1,77 | -0,11% | 100.764,00 |
| 06.08.2024 | 1,79 | 1,82 | 1,73 | 1,77 | 2,61% | 79.313,00 |
| 05.08.2024 | 1,64 | 1,80 | 1,60 | 1,73 | -1,99% | 189.562,00 |
| 02.08.2024 | 1,78 | 1,82 | 1,71 | 1,76 | -2,76% | 66.335,00 |
| 01.08.2024 | 1,83 | 1,88 | 1,80 | 1,81 | -1,09% | 71.737,00 |
| 31.07.2024 | 1,83 | 1,86 | 1,78 | 1,83 | 0,00% | 66.339,00 |
| 30.07.2024 | 1,86 | 1,86 | 1,78 | 1,83 | -0,54% | 91.086,00 |
| 29.07.2024 | 1,89 | 1,95 | 1,84 | 1,84 | -2,65% | 83.004,00 |
| 26.07.2024 | 1,82 | 1,97 | 1,82 | 1,89 | 2,72% | 82.920,00 |
| 25.07.2024 | 1,89 | 1,92 | 1,81 | 1,84 | -2,13% | 118.874,00 |
| 24.07.2024 | 1,93 | 1,95 | 1,86 | 1,88 | -3,09% | 72.403,00 |
| 23.07.2024 | 1,92 | 1,98 | 1,87 | 1,94 | -0,51% | 96.176,00 |
| 22.07.2024 | 1,94 | 1,99 | 1,89 | 1,95 | 1,56% | 82.022,00 |
| 19.07.2024 | 1,88 | 1,96 | 1,88 | 1,92 | 1,05% | 56.292,00 |
| 18.07.2024 | 2,01 | 2,06 | 1,87 | 1,90 | -6,17% | 163.996,00 |
| 17.07.2024 | 2,05 | 2,08 | 1,90 | 2,03 | -2,64% | 202.515,00 |
| 16.07.2024 | 2,16 | 2,16 | 2,04 | 2,08 | -3,26% | 125.358,00 |
| 15.07.2024 | 2,13 | 2,17 | 2,05 | 2,15 | 0,94% | 101.607,00 |
| 12.07.2024 | 2,17 | 2,28 | 2,07 | 2,13 | 1,43% | 265.829,00 |
| 11.07.2024 | 2,01 | 2,19 | 1,99 | 2,10 | 8,81% | 334.346,00 |
| 10.07.2024 | 1,83 | 2,03 | 1,82 | 1,93 | 5,46% | 346.389,00 |
| 09.07.2024 | 1,82 | 1,89 | 1,78 | 1,83 | 0,55% | 143.244,00 |
| 08.07.2024 | 1,70 | 1,84 | 1,70 | 1,82 | 5,81% | 196.486,00 |
| 05.07.2024 | 1,74 | 1,76 | 1,67 | 1,72 | -2,71% | 119.242,00 |
| 03.07.2024 | 1,70 | 1,77 | 1,70 | 1,77 | 4,62% | 25.138,00 |
| 02.07.2024 | 1,68 | 1,72 | 1,66 | 1,69 | 1,20% | 97.629,00 |