5,830$
-0,51%
Echtzeit-Aktienkurs RUM Group Inc
Bid:
Ask:
Aktienkurse zur RUM Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 5,75 | 5,99 | 5,68 | 5,83 | -0,51% | 2.501.895,00 |
| 19.10.2026 | 5,80 | 6,01 | 5,75 | 5,86 | 2,90% | 3.505.710,00 |
| 16.10.2026 | 6,10 | 6,11 | 5,61 | 5,70 | -7,40% | 4.668.079,00 |
| 15.10.2026 | 5,89 | 6,17 | 5,79 | 6,15 | 1,82% | 5.339.768,00 |
| 14.10.2026 | 6,51 | 6,59 | 6,01 | 6,04 | -9,99% | 5.786.726,00 |
| 13.10.2026 | 6,78 | 6,89 | 6,68 | 6,71 | -1,83% | 3.199.494,00 |
| 12.10.2026 | 6,94 | 6,94 | 6,67 | 6,84 | -1,80% | 3.270.252,00 |
| 09.10.2026 | 7,08 | 7,16 | 6,82 | 6,96 | -0,50% | 3.410.169,00 |
| 08.10.2026 | 7,44 | 7,50 | 6,80 | 7,00 | -6,98% | 4.526.346,00 |
| 07.10.2026 | 7,50 | 7,60 | 7,35 | 7,52 | -1,57% | 3.147.762,00 |
| 06.10.2026 | 7,61 | 7,81 | 7,56 | 7,64 | 3,52% | 3.245.551,00 |
| 05.10.2026 | 7,60 | 7,64 | 7,16 | 7,38 | -2,57% | 4.492.481,00 |
| 02.10.2026 | 7,87 | 8,06 | 7,48 | 7,58 | -0,85% | 4.177.985,00 |
| 01.10.2026 | 7,57 | 7,96 | 7,39 | 7,64 | 1,19% | 4.574.527,00 |
| 30.09.2026 | 7,98 | 8,32 | 7,55 | 7,55 | -2,20% | 4.972.302,00 |
| 29.09.2026 | 8,07 | 8,10 | 7,70 | 7,72 | -2,77% | 2.997.933,00 |
| 28.09.2026 | 8,13 | 8,21 | 7,88 | 7,94 | -5,02% | 3.542.535,00 |
| 25.09.2026 | 8,59 | 8,68 | 8,28 | 8,36 | -2,79% | 2.593.923,00 |
| 24.09.2026 | 8,18 | 8,62 | 8,07 | 8,60 | 3,99% | 4.570.003,00 |
| 23.09.2026 | 8,82 | 8,85 | 8,26 | 8,27 | -7,70% | 4.804.121,00 |
| 22.09.2026 | 9,22 | 9,31 | 8,72 | 8,96 | -2,18% | 5.971.766,00 |
| 21.09.2026 | 9,20 | 9,36 | 8,94 | 9,16 | 0,77% | 5.332.561,00 |
| 18.09.2026 | 9,05 | 9,35 | 8,95 | 9,09 | 2,25% | 12.232.550,00 |
| 17.09.2026 | 8,66 | 8,92 | 8,43 | 8,89 | 7,11% | 6.142.726,00 |
| 16.09.2026 | 8,29 | 8,54 | 7,98 | 8,30 | 1,05% | 6.770.845,00 |
| 15.09.2026 | 7,70 | 8,50 | 7,58 | 8,21 | 2,80% | 7.393.611,00 |
| 14.09.2026 | 7,67 | 8,65 | 7,60 | 7,99 | 11,28% | 25.746.372,00 |
| 11.09.2026 | 7,48 | 7,50 | 6,99 | 7,18 | -2,51% | 4.361.937,00 |
| 10.09.2026 | 7,37 | 7,52 | 7,22 | 7,37 | -2,00% | 3.059.613,00 |
| 09.09.2026 | 8,35 | 8,46 | 7,51 | 7,52 | -10,49% | 4.601.650,00 |
| 08.09.2026 | 8,53 | 8,68 | 8,20 | 8,40 | -2,37% | 2.952.802,00 |
| 04.09.2026 | 9,00 | 9,21 | 8,51 | 8,60 | -4,92% | 3.303.382,00 |
| 03.09.2026 | 8,86 | 9,07 | 8,68 | 9,05 | 2,67% | 2.281.890,00 |
| 02.09.2026 | 8,51 | 9,02 | 8,46 | 8,81 | 3,28% | 3.361.064,00 |
| 01.09.2026 | 8,69 | 8,77 | 8,47 | 8,53 | -4,80% | 2.668.652,00 |
| 31.08.2026 | 8,77 | 9,03 | 8,42 | 8,96 | -0,06% | 4.159.925,00 |
| 28.08.2026 | 9,30 | 9,77 | 8,95 | 8,97 | -4,93% | 3.310.871,00 |
| 27.08.2026 | 9,51 | 10,24 | 9,37 | 9,43 | 0,59% | 4.186.119,00 |
| 26.08.2026 | 10,07 | 10,07 | 9,17 | 9,38 | -8,36% | 5.052.417,00 |
| 25.08.2026 | 9,42 | 10,60 | 9,23 | 10,23 | 9,29% | 8.896.854,00 |
| 24.08.2026 | 8,99 | 9,79 | 8,98 | 9,36 | 3,43% | 8.251.541,00 |
| 21.08.2026 | 8,59 | 9,12 | 8,41 | 9,05 | 7,35% | 3.891.258,00 |
| 20.08.2026 | 8,30 | 8,45 | 8,11 | 8,43 | 1,32% | 2.221.697,00 |
| 19.08.2026 | 8,13 | 8,62 | 8,08 | 8,32 | 2,65% | 3.003.441,00 |
| 18.08.2026 | 7,95 | 8,34 | 7,71 | 8,11 | -1,46% | 3.126.566,00 |
| 17.08.2026 | 7,43 | 8,41 | 7,36 | 8,23 | 10,33% | 5.423.549,00 |
| 14.08.2026 | 7,51 | 7,70 | 7,43 | 7,46 | -0,93% | 3.506.648,00 |
| 13.08.2026 | 7,52 | 8,55 | 7,51 | 7,53 | -0,46% | 10.097.939,00 |
| 12.08.2026 | 6,98 | 7,62 | 6,97 | 7,56 | 9,25% | 6.670.326,00 |
| 11.08.2026 | 6,00 | 7,03 | 5,98 | 6,92 | 11,79% | 6.702.450,00 |
| 10.08.2026 | 6,39 | 6,53 | 6,18 | 6,19 | -3,05% | 3.387.424,00 |
| 07.08.2026 | 6,30 | 6,48 | 6,24 | 6,39 | 2,98% | 2.040.768,00 |
| 06.08.2026 | 6,09 | 6,29 | 6,09 | 6,20 | 0,00% | 1.228.837,00 |
| 05.08.2026 | 6,36 | 6,44 | 6,19 | 6,20 | -3,65% | 1.642.027,00 |
| 04.08.2026 | 6,30 | 6,50 | 6,23 | 6,44 | 3,96% | 2.165.030,00 |
| 03.08.2026 | 5,88 | 6,34 | 5,80 | 6,19 | 5,99% | 2.514.549,00 |
| 31.07.2026 | 6,02 | 6,24 | 5,77 | 5,84 | -0,93% | 3.405.496,00 |
| 30.07.2026 | 5,75 | 6,04 | 5,75 | 5,90 | 4,15% | 2.167.615,00 |
| 29.07.2026 | 5,95 | 6,04 | 5,65 | 5,66 | -6,29% | 1.952.320,00 |
| 28.07.2026 | 5,93 | 6,11 | 5,87 | 6,04 | -0,08% | 1.912.293,00 |
| 27.07.2026 | 5,84 | 6,07 | 5,79 | 6,05 | 5,87% | 1.653.015,00 |
| 24.07.2026 | 6,03 | 6,03 | 5,70 | 5,71 | -4,67% | 1.396.357,00 |
| 23.07.2026 | 5,92 | 6,09 | 5,90 | 5,99 | -2,76% | 2.183.268,00 |
| 22.07.2026 | 6,16 | 6,29 | 6,04 | 6,16 | -0,40% | 1.839.170,00 |
| 21.07.2026 | 5,83 | 6,24 | 5,83 | 6,19 | 6,09% | 2.597.544,00 |
| 20.07.2026 | 5,77 | 5,95 | 5,72 | 5,83 | 0,87% | 1.727.067,00 |
| 17.07.2026 | 5,50 | 5,86 | 5,47 | 5,78 | 1,05% | 2.027.077,00 |
| 16.07.2026 | 5,99 | 6,05 | 5,56 | 5,72 | -6,23% | 2.395.941,00 |
| 15.07.2026 | 6,10 | 6,22 | 5,90 | 6,10 | 1,84% | 1.988.750,00 |
| 14.07.2026 | 5,94 | 6,08 | 5,84 | 5,99 | 0,84% | 1.896.413,00 |
| 13.07.2026 | 6,11 | 6,15 | 5,78 | 5,94 | -3,26% | 3.433.185,00 |
| 10.07.2026 | 6,44 | 6,58 | 6,11 | 6,14 | -3,69% | 1.888.935,00 |
| 09.07.2026 | 6,23 | 6,38 | 6,23 | 6,38 | 1,43% | 1.410.340,00 |
| 08.07.2026 | 6,10 | 6,30 | 6,04 | 6,29 | 1,53% | 1.960.898,00 |
| 07.07.2026 | 6,49 | 6,54 | 6,15 | 6,19 | -4,77% | 1.851.181,00 |
| 06.07.2026 | 6,19 | 6,59 | 6,18 | 6,50 | 5,52% | 3.349.166,00 |
| 02.07.2026 | 6,36 | 6,61 | 6,01 | 6,16 | -1,91% | 3.205.245,00 |
| 01.07.2026 | 6,28 | 6,49 | 6,17 | 6,28 | -1,10% | 2.928.467,00 |
| 30.06.2026 | 6,20 | 6,51 | 6,08 | 6,35 | 2,50% | 3.282.377,00 |
| 29.06.2026 | 6,42 | 6,58 | 6,03 | 6,20 | -1,04% | 3.315.519,00 |
| 26.06.2026 | 6,10 | 6,38 | 5,97 | 6,26 | 0,40% | 7.712.652,00 |
| 25.06.2026 | 6,18 | 6,26 | 5,83 | 6,24 | 0,56% | 4.296.461,00 |
| 24.06.2026 | 6,70 | 6,74 | 6,06 | 6,20 | -7,88% | 4.434.904,00 |
| 23.06.2026 | 6,58 | 6,94 | 6,50 | 6,73 | -1,03% | 3.182.129,00 |
| 22.06.2026 | 7,21 | 7,77 | 6,79 | 6,80 | -7,61% | 5.206.107,00 |
| 18.06.2026 | 8,46 | 8,71 | 7,17 | 7,36 | 0,96% | 11.537.415,00 |
| 17.06.2026 | 7,37 | 7,73 | 7,26 | 7,29 | -1,35% | 2.266.210,00 |
| 16.06.2026 | 7,70 | 7,77 | 7,25 | 7,39 | -4,77% | 2.269.330,00 |
| 15.06.2026 | 7,49 | 7,92 | 7,38 | 7,76 | 8,38% | 2.755.813,00 |
| 12.06.2026 | 7,57 | 7,57 | 7,15 | 7,16 | -5,10% | 2.096.085,00 |
| 11.06.2026 | 7,00 | 7,55 | 6,77 | 7,55 | 7,79% | 4.415.854,00 |
| 10.06.2026 | 7,33 | 7,57 | 6,96 | 7,00 | -6,42% | 2.222.996,00 |
| 09.06.2026 | 7,93 | 8,06 | 7,14 | 7,48 | -4,90% | 3.163.667,00 |
| 08.06.2026 | 7,72 | 8,32 | 7,61 | 7,87 | 3,76% | 2.677.041,00 |
| 05.06.2026 | 7,91 | 8,14 | 7,35 | 7,58 | -7,45% | 4.887.668,00 |
| 04.06.2026 | 9,43 | 10,54 | 8,17 | 8,19 | -1,86% | 13.337.389,00 |
| 03.06.2026 | 8,76 | 8,79 | 8,33 | 8,35 | -6,97% | 2.407.278,00 |
| 02.06.2026 | 9,40 | 9,70 | 8,97 | 8,97 | -6,27% | 2.265.366,00 |
| 01.06.2026 | 9,19 | 9,79 | 9,03 | 9,57 | 4,19% | 2.563.186,00 |
| 29.05.2026 | 9,40 | 9,40 | 8,81 | 9,19 | -2,91% | 2.929.044,00 |