9,185$
-2,91%
Echtzeit-Aktienkurs Rumble Inc
Bid:
Ask:
Aktienkurse zur Rumble Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |