1,190$
1,71%
Echtzeit-Aktienkurs Rockwell Medical Inc.
Bid:
Ask:
Aktienkurse zur Rockwell Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2025 | 1,20 | 1,21 | 1,16 | 1,19 | 1,71% | 357.276,00 |
| 17.10.2025 | 1,19 | 1,20 | 1,15 | 1,17 | -1,68% | 342.536,00 |
| 16.10.2025 | 1,19 | 1,27 | 1,18 | 1,19 | -1,24% | 763.229,00 |
| 15.10.2025 | 1,20 | 1,23 | 1,19 | 1,21 | 0,00% | 514.415,00 |
| 14.10.2025 | 1,14 | 1,22 | 1,11 | 1,21 | 5,70% | 684.083,00 |
| 13.10.2025 | 1,08 | 1,15 | 1,08 | 1,14 | 3,64% | 484.910,00 |
| 10.10.2025 | 1,20 | 1,21 | 1,10 | 1,10 | -9,09% | 911.908,00 |
| 09.10.2025 | 1,19 | 1,23 | 1,18 | 1,21 | 0,00% | 490.730,00 |
| 08.10.2025 | 1,18 | 1,22 | 1,16 | 1,21 | 1,68% | 550.565,00 |
| 07.10.2025 | 1,19 | 1,22 | 1,17 | 1,19 | -1,65% | 845.579,00 |
| 06.10.2025 | 1,17 | 1,21 | 1,17 | 1,21 | 0,00% | 695.459,00 |
| 02.10.2025 | 1,22 | 1,26 | 1,18 | 1,21 | 1,68% | 833.554,00 |
| 01.10.2025 | 1,19 | 1,21 | 1,17 | 1,19 | 0,00% | 556.294,00 |
| 30.09.2025 | 1,22 | 1,26 | 1,17 | 1,19 | -6,30% | 898.589,00 |
| 29.09.2025 | 1,27 | 1,29 | 1,22 | 1,27 | 0,00% | 836.554,00 |
| 26.09.2025 | 1,22 | 1,29 | 1,21 | 1,27 | 4,10% | 678.570,00 |
| 25.09.2025 | 1,26 | 1,28 | 1,19 | 1,22 | -3,17% | 528.171,00 |
| 24.09.2025 | 1,20 | 1,29 | 1,19 | 1,26 | 0,00% | 1.100.408,00 |
| 23.09.2025 | 1,27 | 1,33 | 1,24 | 1,26 | -3,82% | 1.048.144,00 |
| 22.09.2025 | 1,33 | 1,33 | 1,27 | 1,31 | -1,87% | 1.574.348,00 |
| 19.09.2025 | 1,37 | 1,41 | 1,33 | 1,34 | 0,00% | 1.566.346,00 |
| 18.09.2025 | 1,57 | 1,57 | 1,24 | 1,34 | -17,08% | 4.477.946,00 |
| 17.09.2025 | 1,68 | 1,72 | 1,57 | 1,61 | -4,17% | 1.704.244,00 |
| 16.09.2025 | 1,64 | 1,68 | 1,62 | 1,68 | 1,20% | 1.031.346,00 |
| 15.09.2025 | 1,66 | 1,71 | 1,59 | 1,66 | 2,47% | 1.814.803,00 |
| 12.09.2025 | 1,71 | 1,72 | 1,60 | 1,62 | -4,14% | 1.331.206,00 |
| 11.09.2025 | 1,65 | 1,72 | 1,63 | 1,69 | 2,42% | 1.500.829,00 |
| 10.09.2025 | 1,79 | 1,84 | 1,62 | 1,65 | -8,33% | 2.199.839,00 |
| 09.09.2025 | 1,61 | 1,85 | 1,60 | 1,80 | 13,56% | 3.884.518,00 |
| 08.09.2025 | 1,66 | 1,67 | 1,52 | 1,59 | -2,16% | 2.688.458,00 |
| 05.09.2025 | 1,69 | 1,74 | 1,61 | 1,62 | -3,57% | 1.801.009,00 |
| 04.09.2025 | 1,76 | 1,76 | 1,66 | 1,68 | -2,89% | 2.059.713,00 |
| 03.09.2025 | 1,85 | 1,88 | 1,66 | 1,73 | -5,46% | 3.869.041,00 |
| 02.09.2025 | 1,91 | 1,91 | 1,75 | 1,83 | 7,02% | 7.385.002,00 |
| 29.08.2025 | 2,01 | 2,10 | 1,39 | 1,71 | -5,00% | 7.699.584,00 |
| 28.08.2025 | 1,59 | 1,83 | 1,50 | 1,80 | 22,45% | 5.412.759,00 |
| 27.08.2025 | 1,45 | 1,52 | 1,33 | 1,47 | 18,55% | 4.752.537,00 |
| 26.08.2025 | 1,41 | 1,47 | 1,19 | 1,24 | -4,62% | 4.660.616,00 |
| 25.08.2025 | 1,14 | 1,63 | 1,12 | 1,30 | 14,04% | 7.998.453,00 |
| 22.08.2025 | 1,16 | 1,20 | 1,13 | 1,14 | -1,30% | 319.231,00 |
| 21.08.2025 | 1,05 | 1,16 | 1,04 | 1,16 | 10,00% | 421.873,00 |
| 20.08.2025 | 1,05 | 1,06 | 1,02 | 1,05 | 0,00% | 108.374,00 |
| 19.08.2025 | 1,05 | 1,08 | 1,01 | 1,05 | 0,00% | 183.745,00 |
| 18.08.2025 | 1,02 | 1,06 | 0,99 | 1,05 | 2,94% | 164.954,00 |
| 15.08.2025 | 1,06 | 1,10 | 1,00 | 1,02 | -2,86% | 123.560,00 |
| 14.08.2025 | 0,96 | 1,16 | 0,96 | 1,05 | 0,48% | 620.204,00 |
| 13.08.2025 | 1,00 | 1,07 | 1,00 | 1,05 | 7,62% | 324.900,00 |
| 12.08.2025 | 0,95 | 1,01 | 0,95 | 0,97 | 3,30% | 179.007,00 |
| 11.08.2025 | 0,98 | 0,98 | 0,94 | 0,94 | -2,39% | 131.325,00 |
| 08.08.2025 | 1,06 | 1,07 | 0,96 | 0,96 | -1,73% | 126.261,00 |
| 07.08.2025 | 1,00 | 1,03 | 0,96 | 0,98 | 1,45% | 125.781,00 |
| 06.08.2025 | 0,98 | 1,02 | 0,95 | 0,97 | -3,40% | 137.470,00 |
| 05.08.2025 | 0,99 | 1,00 | 0,94 | 1,00 | 0,81% | 90.316,00 |
| 04.08.2025 | 0,96 | 1,00 | 0,95 | 0,99 | 3,77% | 104.325,00 |
| 01.08.2025 | 0,93 | 0,97 | 0,92 | 0,96 | 2,80% | 111.939,00 |
| 31.07.2025 | 0,98 | 1,03 | 0,91 | 0,93 | -5,10% | 216.718,00 |
| 30.07.2025 | 1,01 | 1,05 | 0,95 | 0,98 | -2,97% | 207.166,00 |
| 29.07.2025 | 1,04 | 1,06 | 1,00 | 1,01 | -1,94% | 167.437,00 |
| 28.07.2025 | 1,09 | 1,11 | 1,01 | 1,03 | -3,74% | 222.006,00 |
| 25.07.2025 | 1,13 | 1,15 | 1,05 | 1,07 | -4,46% | 134.273,00 |
| 24.07.2025 | 1,12 | 1,15 | 1,09 | 1,12 | 0,00% | 195.497,00 |
| 23.07.2025 | 1,12 | 1,16 | 1,10 | 1,12 | -0,88% | 267.696,00 |
| 22.07.2025 | 1,12 | 1,16 | 1,08 | 1,13 | 0,89% | 210.134,00 |
| 21.07.2025 | 1,11 | 1,18 | 1,10 | 1,12 | 1,82% | 339.778,00 |
| 18.07.2025 | 1,11 | 1,14 | 1,08 | 1,10 | 0,92% | 243.612,00 |
| 17.07.2025 | 1,09 | 1,13 | 1,07 | 1,09 | 1,87% | 262.376,00 |
| 16.07.2025 | 1,09 | 1,13 | 1,07 | 1,07 | -1,83% | 261.867,00 |
| 15.07.2025 | 1,11 | 1,11 | 1,03 | 1,09 | -1,80% | 452.626,00 |
| 14.07.2025 | 1,11 | 1,15 | 1,03 | 1,11 | -1,77% | 301.948,00 |
| 11.07.2025 | 1,31 | 1,31 | 1,10 | 1,13 | -12,40% | 895.625,00 |
| 10.07.2025 | 1,34 | 1,42 | 1,25 | 1,29 | 8,40% | 1.818.720,00 |
| 09.07.2025 | 0,95 | 1,21 | 0,94 | 1,19 | 27,82% | 1.519.525,00 |
| 08.07.2025 | 0,84 | 0,98 | 0,81 | 0,93 | 16,81% | 975.914,00 |
| 07.07.2025 | 0,83 | 0,88 | 0,80 | 0,80 | -3,16% | 222.794,00 |
| 03.07.2025 | 0,81 | 0,86 | 0,81 | 0,82 | 0,61% | 160.882,00 |
| 02.07.2025 | 0,81 | 0,84 | 0,81 | 0,82 | -1,56% | 123.634,00 |
| 01.07.2025 | 0,84 | 0,84 | 0,80 | 0,83 | -1,31% | 211.178,00 |
| 30.06.2025 | 0,81 | 0,87 | 0,81 | 0,84 | 5,51% | 224.002,00 |
| 27.06.2025 | 0,81 | 0,82 | 0,79 | 0,80 | -1,36% | 269.769,00 |
| 26.06.2025 | 0,83 | 0,84 | 0,78 | 0,81 | -2,53% | 343.883,00 |
| 25.06.2025 | 0,86 | 0,89 | 0,80 | 0,83 | -3,94% | 381.248,00 |
| 24.06.2025 | 0,90 | 0,91 | 0,86 | 0,86 | -0,80% | 309.469,00 |
| 23.06.2025 | 0,89 | 0,90 | 0,87 | 0,87 | -2,24% | 173.153,00 |
| 20.06.2025 | 0,93 | 0,93 | 0,89 | 0,89 | -5,21% | 284.767,00 |
| 18.06.2025 | 0,92 | 0,97 | 0,91 | 0,94 | 2,84% | 112.100,00 |
| 17.06.2025 | 0,94 | 0,96 | 0,91 | 0,91 | -3,79% | 158.569,00 |
| 16.06.2025 | 0,95 | 1,00 | 0,93 | 0,95 | 1,06% | 115.688,00 |
| 13.06.2025 | 0,97 | 0,97 | 0,94 | 0,94 | -3,29% | 224.184,00 |
| 12.06.2025 | 0,99 | 0,99 | 0,96 | 0,97 | -2,02% | 153.219,00 |
| 11.06.2025 | 1,03 | 1,03 | 0,99 | 0,99 | -3,69% | 73.573,00 |
| 10.06.2025 | 1,04 | 1,08 | 1,01 | 1,03 | 0,00% | 229.205,00 |
| 09.06.2025 | 1,03 | 1,04 | 1,00 | 1,03 | 0,98% | 149.042,00 |
| 06.06.2025 | 0,98 | 1,03 | 0,97 | 1,02 | 4,19% | 215.924,00 |
| 05.06.2025 | 1,00 | 1,01 | 0,97 | 0,98 | -3,07% | 74.055,00 |
| 04.06.2025 | 1,01 | 1,02 | 0,99 | 1,01 | 0,00% | 97.129,00 |
| 03.06.2025 | 1,00 | 1,07 | 0,99 | 1,01 | 1,41% | 300.815,00 |
| 02.06.2025 | 0,98 | 1,00 | 0,96 | 1,00 | 1,84% | 123.670,00 |
| 30.05.2025 | 0,93 | 0,99 | 0,91 | 0,98 | 3,60% | 229.864,00 |
| 29.05.2025 | 0,96 | 0,99 | 0,93 | 0,94 | -1,67% | 224.466,00 |
| 28.05.2025 | 0,97 | 0,99 | 0,95 | 0,96 | -0,31% | 104.088,00 |