5,980$
-0,66%
Echtzeit-Aktienkurs Rumble Inc
Bid:
Ask:
Aktienkurse zur Rumble Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 6,02 | 6,15 | 5,84 | 5,98 | -0,66% | 1.452.984,00 |
| 12.02.2026 | 6,16 | 6,23 | 5,78 | 6,02 | -1,95% | 2.234.427,00 |
| 11.02.2026 | 6,38 | 6,43 | 6,06 | 6,14 | -3,00% | 1.823.950,00 |
| 10.02.2026 | 6,22 | 6,43 | 6,19 | 6,33 | 1,28% | 1.864.474,00 |
| 09.02.2026 | 6,00 | 6,36 | 5,93 | 6,25 | 8,13% | 3.179.198,00 |
| 06.02.2026 | 5,50 | 5,84 | 5,43 | 5,78 | 7,74% | 2.063.663,00 |
| 05.02.2026 | 5,59 | 5,64 | 5,30 | 5,37 | -6,21% | 2.979.580,00 |
| 04.02.2026 | 5,70 | 5,83 | 5,53 | 5,72 | 0,70% | 2.056.488,00 |
| 03.02.2026 | 5,52 | 5,69 | 5,45 | 5,68 | 2,90% | 2.342.707,00 |
| 02.02.2026 | 5,66 | 5,72 | 5,51 | 5,52 | -2,99% | 2.373.508,00 |
| 30.01.2026 | 5,89 | 5,96 | 5,54 | 5,69 | -5,17% | 2.506.421,00 |
| 29.01.2026 | 5,93 | 6,02 | 5,72 | 6,00 | 0,76% | 2.189.907,00 |
| 28.01.2026 | 6,10 | 6,20 | 5,90 | 5,96 | -0,58% | 1.853.091,00 |
| 27.01.2026 | 5,97 | 6,03 | 5,90 | 5,99 | 0,50% | 1.190.793,00 |
| 26.01.2026 | 6,09 | 6,14 | 5,94 | 5,96 | -5,47% | 1.482.238,00 |
| 22.01.2026 | 6,22 | 6,50 | 6,22 | 6,31 | 2,02% | 1.630.623,00 |
| 21.01.2026 | 5,77 | 6,29 | 5,77 | 6,18 | 7,67% | 2.339.050,00 |
| 20.01.2026 | 5,90 | 6,04 | 5,74 | 5,74 | -4,97% | 2.042.382,00 |
| 16.01.2026 | 6,06 | 6,17 | 6,00 | 6,04 | 0,00% | 1.576.259,00 |
| 15.01.2026 | 6,27 | 6,27 | 6,02 | 6,04 | -3,67% | 1.740.524,00 |
| 14.01.2026 | 6,35 | 6,36 | 6,21 | 6,27 | -1,26% | 1.465.483,00 |
| 13.01.2026 | 6,47 | 6,50 | 6,16 | 6,35 | -1,40% | 1.812.387,00 |
| 12.01.2026 | 6,76 | 6,76 | 6,42 | 6,44 | -4,73% | 2.166.724,00 |
| 09.01.2026 | 6,68 | 6,96 | 6,61 | 6,76 | 1,96% | 1.669.463,00 |
| 08.01.2026 | 6,53 | 6,73 | 6,50 | 6,63 | 0,30% | 1.488.285,00 |
| 07.01.2026 | 6,87 | 7,04 | 6,56 | 6,61 | -1,78% | 2.449.607,00 |
| 06.01.2026 | 6,36 | 6,74 | 6,29 | 6,73 | 5,16% | 2.378.702,00 |
| 05.01.2026 | 6,37 | 6,59 | 6,19 | 6,40 | 0,47% | 2.879.368,00 |
| 02.01.2026 | 6,39 | 6,45 | 6,26 | 6,37 | 0,79% | 1.638.916,00 |
| 31.12.2025 | 6,54 | 6,62 | 6,26 | 6,32 | -3,66% | 2.900.088,00 |
| 30.12.2025 | 6,56 | 6,66 | 6,52 | 6,56 | -0,15% | 1.447.175,00 |
| 29.12.2025 | 6,57 | 6,68 | 6,49 | 6,57 | -1,50% | 1.590.613,00 |
| 26.12.2025 | 6,93 | 6,93 | 6,60 | 6,67 | -4,03% | 1.678.781,00 |
| 24.12.2025 | 6,92 | 6,97 | 6,78 | 6,95 | 0,14% | 763.781,00 |
| 23.12.2025 | 7,01 | 7,17 | 6,76 | 6,94 | -1,98% | 1.867.503,00 |
| 22.12.2025 | 6,98 | 7,18 | 6,90 | 7,08 | 2,61% | 1.761.563,00 |
| 19.12.2025 | 6,84 | 6,99 | 6,77 | 6,90 | 2,30% | 3.324.457,00 |
| 18.12.2025 | 6,60 | 6,83 | 6,60 | 6,75 | 4,74% | 2.202.187,00 |
| 17.12.2025 | 6,70 | 6,83 | 6,41 | 6,44 | -3,52% | 2.263.108,00 |
| 16.12.2025 | 6,32 | 6,70 | 6,32 | 6,68 | 4,38% | 1.995.650,00 |
| 15.12.2025 | 6,98 | 7,00 | 6,30 | 6,40 | -8,77% | 2.915.263,00 |
| 12.12.2025 | 7,25 | 7,39 | 6,95 | 7,01 | -3,44% | 2.329.586,00 |
| 11.12.2025 | 7,15 | 7,42 | 7,14 | 7,26 | 0,28% | 2.103.657,00 |
| 10.12.2025 | 7,16 | 7,63 | 6,97 | 7,24 | 0,14% | 3.927.233,00 |
| 09.12.2025 | 7,10 | 7,33 | 7,10 | 7,23 | 0,42% | 1.915.936,00 |
| 08.12.2025 | 7,12 | 7,26 | 6,97 | 7,20 | 1,12% | 2.236.306,00 |
| 05.12.2025 | 7,66 | 7,74 | 7,09 | 7,12 | -7,77% | 2.577.043,00 |
| 04.12.2025 | 7,66 | 7,89 | 7,60 | 7,72 | 1,38% | 3.450.157,00 |
| 03.12.2025 | 7,15 | 7,66 | 7,07 | 7,62 | 7,25% | 3.169.512,00 |
| 02.12.2025 | 6,76 | 7,15 | 6,73 | 7,10 | 5,50% | 3.093.419,00 |
| 01.12.2025 | 6,48 | 6,79 | 6,43 | 6,73 | -0,59% | 2.833.179,00 |
| 28.11.2025 | 6,80 | 6,90 | 6,72 | 6,77 | 0,15% | 1.665.245,00 |
| 26.11.2025 | 6,75 | 6,95 | 6,73 | 6,76 | -0,15% | 3.535.064,00 |
| 25.11.2025 | 6,51 | 6,77 | 6,50 | 6,77 | 3,83% | 4.428.273,00 |
| 24.11.2025 | 6,00 | 6,57 | 5,92 | 6,52 | 22,56% | 7.174.225,00 |
| 20.11.2025 | 5,60 | 5,73 | 5,31 | 5,32 | -2,30% | 3.926.702,00 |
| 19.11.2025 | 5,60 | 5,76 | 5,41 | 5,45 | -2,42% | 3.386.761,00 |
| 18.11.2025 | 5,18 | 5,72 | 5,17 | 5,58 | 6,29% | 4.715.752,00 |
| 17.11.2025 | 5,63 | 5,63 | 5,11 | 5,25 | -7,41% | 4.143.987,00 |
| 13.11.2025 | 6,00 | 6,04 | 5,65 | 5,67 | -6,90% | 3.961.317,00 |
| 12.11.2025 | 6,15 | 6,19 | 5,91 | 6,09 | -0,90% | 4.271.098,00 |
| 11.11.2025 | 6,57 | 6,57 | 6,10 | 6,15 | -6,33% | 5.363.550,00 |
| 10.11.2025 | 6,56 | 6,84 | 6,20 | 6,56 | 11,38% | 12.023.758,00 |
| 07.11.2025 | 5,79 | 5,92 | 5,61 | 5,89 | 0,17% | 2.919.288,00 |
| 06.11.2025 | 6,19 | 6,20 | 5,87 | 5,88 | -4,93% | 2.438.306,00 |
| 05.11.2025 | 6,09 | 6,27 | 6,04 | 6,19 | 1,81% | 1.976.642,00 |
| 04.11.2025 | 5,97 | 6,15 | 5,89 | 6,08 | -2,49% | 2.803.437,00 |
| 03.11.2025 | 6,80 | 6,81 | 6,20 | 6,23 | -9,05% | 4.191.915,00 |
| 31.10.2025 | 6,71 | 6,93 | 6,68 | 6,85 | 1,86% | 2.422.101,00 |
| 30.10.2025 | 6,71 | 6,88 | 6,62 | 6,73 | -1,39% | 1.873.058,00 |
| 29.10.2025 | 7,04 | 7,11 | 6,74 | 6,82 | -3,26% | 3.560.806,00 |
| 28.10.2025 | 7,12 | 7,20 | 6,96 | 7,05 | -1,54% | 2.801.828,00 |
| 27.10.2025 | 7,25 | 7,36 | 7,15 | 7,16 | 0,28% | 1.776.661,00 |
| 24.10.2025 | 7,27 | 7,35 | 7,12 | 7,14 | 0,56% | 2.162.312,00 |
| 23.10.2025 | 6,95 | 7,15 | 6,90 | 7,10 | 2,31% | 1.740.685,00 |
| 22.10.2025 | 7,20 | 7,22 | 6,80 | 6,94 | -4,93% | 3.638.206,00 |
| 21.10.2025 | 7,29 | 7,49 | 7,23 | 7,30 | -0,41% | 1.965.205,00 |
| 20.10.2025 | 7,23 | 7,47 | 7,23 | 7,33 | 3,09% | 1.929.091,00 |
| 17.10.2025 | 7,35 | 7,47 | 7,10 | 7,11 | -5,20% | 3.009.422,00 |
| 16.10.2025 | 7,99 | 8,18 | 7,48 | 7,50 | -6,25% | 3.180.358,00 |
| 15.10.2025 | 8,17 | 8,28 | 7,90 | 8,00 | -0,25% | 2.886.159,00 |
| 14.10.2025 | 7,66 | 8,24 | 7,54 | 8,02 | 2,30% | 2.928.774,00 |
| 13.10.2025 | 7,65 | 7,89 | 7,53 | 7,84 | 5,23% | 2.959.409,00 |
| 10.10.2025 | 8,00 | 8,13 | 7,45 | 7,45 | -6,05% | 3.879.090,00 |
| 09.10.2025 | 8,20 | 8,20 | 7,73 | 7,93 | -3,06% | 3.349.558,00 |
| 08.10.2025 | 7,93 | 8,27 | 7,93 | 8,18 | 3,94% | 3.489.146,00 |
| 07.10.2025 | 8,50 | 8,61 | 7,84 | 7,87 | -7,30% | 4.851.447,00 |
| 06.10.2025 | 8,65 | 8,71 | 8,21 | 8,49 | 14,88% | 6.460.687,00 |
| 02.10.2025 | 7,26 | 7,42 | 7,19 | 7,39 | 3,36% | 4.965.983,00 |
| 01.10.2025 | 7,17 | 7,26 | 7,06 | 7,15 | -1,24% | 2.422.135,00 |
| 30.09.2025 | 7,34 | 7,45 | 7,02 | 7,24 | -0,82% | 2.446.046,00 |
| 29.09.2025 | 7,13 | 7,37 | 7,10 | 7,30 | 2,24% | 2.130.074,00 |
| 26.09.2025 | 7,12 | 7,30 | 6,89 | 7,14 | -0,70% | 4.095.322,00 |
| 25.09.2025 | 7,36 | 7,38 | 7,13 | 7,19 | -4,52% | 2.615.876,00 |
| 24.09.2025 | 7,57 | 7,64 | 7,39 | 7,53 | 0,00% | 2.428.960,00 |
| 23.09.2025 | 7,47 | 7,76 | 7,44 | 7,53 | 0,80% | 2.694.043,00 |
| 22.09.2025 | 7,62 | 7,63 | 7,39 | 7,47 | -2,73% | 2.220.816,00 |
| 19.09.2025 | 7,76 | 7,86 | 7,68 | 7,68 | -1,03% | 6.098.608,00 |
| 18.09.2025 | 7,63 | 7,89 | 7,63 | 7,76 | 3,19% | 2.613.299,00 |
| 17.09.2025 | 7,47 | 7,78 | 7,36 | 7,52 | 0,94% | 2.598.236,00 |