6,285$
1,53%
Echtzeit-Aktienkurs Rumble Inc
Bid:
Ask:
Aktienkurse zur Rumble Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2026 | 9,62 | 9,85 | 9,33 | 9,46 | -2,97% | 2.817.938,00 |
| 27.05.2026 | 8,90 | 9,79 | 8,83 | 9,75 | 9,55% | 4.732.232,00 |
| 26.05.2026 | 8,20 | 9,25 | 8,20 | 8,90 | 8,54% | 4.788.584,00 |
| 22.05.2026 | 8,02 | 8,49 | 8,00 | 8,20 | 1,74% | 3.058.248,00 |
| 21.05.2026 | 7,27 | 8,21 | 7,24 | 8,06 | 9,36% | 2.860.200,00 |
| 20.05.2026 | 7,01 | 7,44 | 6,82 | 7,37 | 4,24% | 2.218.491,00 |
| 19.05.2026 | 7,44 | 7,47 | 7,03 | 7,07 | -5,54% | 2.419.271,00 |
| 18.05.2026 | 7,21 | 7,60 | 7,06 | 7,49 | 3,81% | 2.535.011,00 |
| 15.05.2026 | 7,25 | 7,75 | 6,91 | 7,21 | -11,75% | 3.861.867,00 |
| 14.05.2026 | 8,10 | 8,52 | 7,57 | 8,17 | -1,80% | 4.536.131,00 |
| 13.05.2026 | 7,86 | 8,42 | 7,80 | 8,32 | 5,05% | 3.335.395,00 |
| 12.05.2026 | 7,99 | 8,09 | 7,77 | 7,92 | -2,94% | 2.077.670,00 |
| 11.05.2026 | 8,09 | 8,31 | 7,65 | 8,16 | -1,92% | 3.056.901,00 |
| 08.05.2026 | 7,47 | 8,66 | 7,38 | 8,32 | 11,30% | 6.579.750,00 |
| 07.05.2026 | 7,96 | 7,98 | 7,38 | 7,48 | -7,14% | 2.413.803,00 |
| 06.05.2026 | 7,35 | 8,07 | 7,25 | 8,05 | 10,20% | 3.766.610,00 |
| 05.05.2026 | 7,25 | 7,39 | 7,01 | 7,31 | 2,89% | 2.023.618,00 |
| 04.05.2026 | 7,28 | 7,59 | 6,98 | 7,10 | -3,27% | 2.858.366,00 |
| 01.05.2026 | 7,57 | 7,67 | 7,20 | 7,34 | -2,52% | 3.062.514,00 |
| 30.04.2026 | 6,72 | 7,75 | 6,69 | 7,53 | 12,89% | 5.125.596,00 |
| 29.04.2026 | 7,04 | 7,04 | 6,54 | 6,67 | -4,85% | 2.006.673,00 |
| 28.04.2026 | 7,04 | 7,14 | 6,94 | 7,01 | -2,77% | 2.017.980,00 |
| 27.04.2026 | 6,48 | 7,31 | 6,46 | 7,21 | 10,67% | 4.792.223,00 |
| 24.04.2026 | 6,64 | 6,65 | 6,28 | 6,52 | -0,08% | 1.894.603,00 |
| 23.04.2026 | 6,68 | 7,09 | 6,39 | 6,52 | -2,83% | 3.785.566,00 |
| 22.04.2026 | 6,58 | 6,77 | 6,48 | 6,71 | 4,19% | 2.632.976,00 |
| 21.04.2026 | 6,90 | 6,90 | 6,35 | 6,44 | -6,67% | 3.132.017,00 |
| 20.04.2026 | 6,29 | 7,15 | 6,22 | 6,90 | 9,00% | 6.277.471,00 |
| 17.04.2026 | 6,40 | 6,70 | 6,29 | 6,33 | -0,94% | 4.174.125,00 |
| 16.04.2026 | 5,74 | 6,81 | 5,69 | 6,39 | 14,41% | 11.273.138,00 |
| 15.04.2026 | 5,28 | 5,59 | 5,24 | 5,59 | 6,99% | 2.506.935,00 |
| 14.04.2026 | 5,29 | 5,41 | 5,16 | 5,22 | 0,58% | 1.666.540,00 |
| 13.04.2026 | 4,94 | 5,19 | 4,90 | 5,19 | 4,01% | 1.555.961,00 |
| 10.04.2026 | 5,13 | 5,18 | 4,98 | 4,99 | -2,35% | 1.036.951,00 |
| 09.04.2026 | 5,09 | 5,14 | 5,00 | 5,11 | -0,58% | 1.088.568,00 |
| 08.04.2026 | 5,22 | 5,29 | 5,07 | 5,14 | 3,84% | 1.433.487,00 |
| 07.04.2026 | 4,86 | 4,97 | 4,78 | 4,95 | 0,20% | 1.407.988,00 |
| 06.04.2026 | 4,98 | 5,07 | 4,92 | 4,94 | -0,80% | 1.657.086,00 |
| 02.04.2026 | 4,82 | 5,08 | 4,80 | 4,98 | -0,80% | 1.550.262,00 |
| 01.04.2026 | 5,12 | 5,22 | 4,97 | 5,02 | -1,57% | 1.829.366,00 |
| 31.03.2026 | 4,77 | 5,11 | 4,72 | 5,10 | 8,97% | 2.210.984,00 |
| 30.03.2026 | 4,73 | 4,79 | 4,62 | 4,68 | -0,64% | 1.434.797,00 |
| 27.03.2026 | 4,86 | 4,90 | 4,65 | 4,71 | -5,42% | 2.331.791,00 |
| 26.03.2026 | 5,04 | 5,16 | 4,87 | 4,98 | -2,54% | 2.388.694,00 |
| 25.03.2026 | 5,21 | 5,33 | 5,06 | 5,11 | -0,29% | 1.229.286,00 |
| 24.03.2026 | 5,19 | 5,25 | 5,07 | 5,13 | -2,94% | 1.754.580,00 |
| 23.03.2026 | 5,23 | 5,35 | 5,21 | 5,28 | 1,54% | 1.586.511,00 |
| 20.03.2026 | 5,25 | 5,32 | 5,11 | 5,20 | -1,52% | 1.874.037,00 |
| 19.03.2026 | 5,22 | 5,31 | 5,08 | 5,28 | -1,31% | 1.430.342,00 |
| 18.03.2026 | 5,42 | 5,48 | 5,27 | 5,35 | -1,83% | 1.097.698,00 |
| 17.03.2026 | 5,41 | 5,51 | 5,36 | 5,45 | 1,49% | 1.187.059,00 |
| 16.03.2026 | 5,43 | 5,48 | 5,32 | 5,37 | 0,51% | 1.356.896,00 |
| 13.03.2026 | 5,54 | 5,56 | 5,28 | 5,34 | -1,96% | 1.331.512,00 |
| 12.03.2026 | 5,46 | 5,52 | 5,35 | 5,45 | -2,33% | 1.439.268,00 |
| 11.03.2026 | 5,27 | 5,63 | 5,27 | 5,58 | 6,39% | 1.736.579,00 |
| 10.03.2026 | 5,29 | 5,42 | 5,18 | 5,25 | -1,04% | 2.309.836,00 |
| 09.03.2026 | 4,75 | 5,32 | 4,73 | 5,30 | 8,05% | 3.384.605,00 |
| 06.03.2026 | 5,30 | 5,38 | 4,67 | 4,91 | -12,88% | 6.975.232,00 |
| 05.03.2026 | 5,48 | 5,68 | 5,46 | 5,63 | 1,26% | 2.275.820,00 |
| 04.03.2026 | 5,49 | 5,64 | 5,43 | 5,56 | 2,87% | 1.952.481,00 |
| 03.03.2026 | 5,31 | 5,61 | 5,31 | 5,41 | -1,55% | 1.882.450,00 |
| 02.03.2026 | 5,20 | 5,58 | 5,18 | 5,49 | 1,76% | 2.458.682,00 |
| 27.02.2026 | 5,50 | 5,65 | 5,35 | 5,40 | -4,93% | 1.922.428,00 |
| 26.02.2026 | 5,76 | 5,77 | 5,50 | 5,68 | -1,65% | 1.621.438,00 |
| 25.02.2026 | 5,74 | 5,85 | 5,66 | 5,77 | 0,79% | 1.041.116,00 |
| 24.02.2026 | 5,53 | 5,79 | 5,43 | 5,73 | 3,53% | 2.201.574,00 |
| 23.02.2026 | 5,82 | 5,82 | 5,50 | 5,53 | -5,95% | 2.229.811,00 |
| 20.02.2026 | 5,73 | 5,97 | 5,70 | 5,88 | 1,47% | 1.411.387,00 |
| 19.02.2026 | 5,76 | 5,84 | 5,67 | 5,80 | -1,45% | 1.712.457,00 |
| 18.02.2026 | 5,75 | 6,08 | 5,69 | 5,88 | 2,08% | 1.735.325,00 |
| 17.02.2026 | 5,90 | 5,95 | 5,65 | 5,76 | -3,36% | 1.620.033,00 |
| 13.02.2026 | 6,02 | 6,15 | 5,84 | 5,96 | -1,00% | 1.457.201,00 |
| 12.02.2026 | 6,16 | 6,23 | 5,78 | 6,02 | -1,95% | 2.234.427,00 |