21,300€
-16,80%
Echtzeit-Aktienkurs Rocky Brands
Bid:
Ask:
Aktienkurse zur Rocky Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 21,20 | 21,50 | 20,80 | 20,80 | 0,00% | - |
| 03.12.2024 | 21,30 | 21,30 | 20,60 | 20,80 | -1,42% | - |
| 02.12.2024 | 20,60 | 21,20 | 20,15 | 21,10 | 1,93% | - |
| 29.11.2024 | 20,60 | 21,20 | 20,60 | 20,70 | -0,48% | - |
| 28.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 27.11.2024 | 20,80 | 21,20 | 20,60 | 20,80 | -0,48% | - |
| 26.11.2024 | 21,60 | 21,70 | 20,60 | 20,90 | -2,34% | - |
| 25.11.2024 | 20,80 | 21,70 | 20,80 | 21,40 | 2,88% | - |
| 22.11.2024 | 19,95 | 21,10 | 19,95 | 20,80 | 4,79% | - |
| 21.11.2024 | 19,85 | 20,15 | 19,60 | 19,85 | 0,51% | - |
| 20.11.2024 | 19,75 | 20,15 | 19,60 | 19,75 | -0,50% | - |
| 19.11.2024 | 19,50 | 19,85 | 19,15 | 19,85 | 1,28% | - |
| 18.11.2024 | 19,85 | 20,40 | 19,60 | 19,60 | -1,26% | - |
| 15.11.2024 | 20,05 | 20,60 | 19,65 | 19,85 | 1,02% | - |
| 14.11.2024 | 20,40 | 21,00 | 19,65 | 19,65 | -3,68% | - |
| 13.11.2024 | 20,40 | 21,30 | 20,15 | 20,40 | -0,97% | - |
| 12.11.2024 | 20,80 | 21,20 | 20,15 | 20,60 | -0,48% | - |
| 11.11.2024 | 20,15 | 20,80 | 19,95 | 20,70 | 4,28% | - |
| 08.11.2024 | 20,40 | 21,60 | 19,50 | 19,85 | -2,70% | - |
| 07.11.2024 | 19,25 | 20,90 | 19,15 | 20,40 | 4,08% | - |
| 06.11.2024 | 18,95 | 19,75 | 18,90 | 19,60 | 4,81% | - |
| 05.11.2024 | 19,10 | 19,55 | 18,65 | 18,70 | 1,08% | - |
| 04.11.2024 | 18,80 | 18,85 | 18,05 | 18,50 | -2,37% | - |
| 01.11.2024 | 18,70 | 19,65 | 18,35 | 18,95 | -0,79% | - |
| 31.10.2024 | 25,50 | 25,50 | 18,65 | 19,10 | -25,39% | - |
| 30.10.2024 | 25,20 | 25,60 | 25,00 | 25,60 | 2,40% | - |
| 29.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | - |
| 28.10.2024 | 25,00 | 25,60 | 25,00 | 25,60 | 4,07% | - |
| 25.10.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 24.10.2024 | 25,00 | 25,00 | 24,80 | 24,80 | -0,80% | - |
| 23.10.2024 | 25,20 | 25,20 | 25,00 | 25,00 | -1,57% | - |
| 22.10.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -5,93% | - |
| 21.10.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 18.10.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 17.10.2024 | 27,40 | 27,60 | 27,40 | 27,60 | 3,76% | - |
| 16.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 15.10.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 14.10.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | - |
| 11.10.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 10.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 09.10.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 08.10.2024 | 27,20 | 27,40 | 27,20 | 27,40 | -0,72% | - |
| 07.10.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 2,99% | - |
| 04.10.2024 | 26,60 | 26,80 | 26,60 | 26,80 | -3,60% | - |
| 03.10.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 02.10.2024 | 27,60 | 27,80 | 27,60 | 27,80 | -1,42% | - |
| 01.10.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 30.09.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | - |
| 27.09.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 26.09.2024 | 27,00 | 27,20 | 27,00 | 27,20 | 5,43% | - |
| 25.09.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -3,73% | - |
| 24.09.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 23.09.2024 | 26,80 | 27,00 | 26,80 | 27,00 | -2,88% | - |
| 20.09.2024 | 27,80 | 28,00 | 27,80 | 27,80 | -1,42% | - |
| 19.09.2024 | 27,80 | 28,20 | 27,80 | 28,20 | 0,71% | - |
| 18.09.2024 | 28,20 | 28,20 | 28,00 | 28,00 | -2,10% | - |
| 17.09.2024 | 28,60 | 28,60 | 28,40 | 28,60 | 2,14% | - |
| 16.09.2024 | 28,00 | 28,00 | 27,80 | 28,00 | 4,48% | - |
| 13.09.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 12.09.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 11.09.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 10.09.2024 | 26,60 | 26,80 | 26,60 | 26,80 | 0,00% | - |
| 09.09.2024 | 26,40 | 26,80 | 26,40 | 26,80 | -2,90% | - |
| 06.09.2024 | 27,40 | 27,60 | 27,40 | 27,60 | 3,76% | - |
| 05.09.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 04.09.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -4,93% | - |
| 03.09.2024 | 28,80 | 28,80 | 28,40 | 28,40 | -1,39% | - |
| 02.09.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 2,86% | - |
| 30.08.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 29.08.2024 | 27,60 | 28,00 | 27,60 | 28,00 | -0,71% | - |
| 28.08.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | - |
| 27.08.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 26.08.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 7,69% | - |
| 23.08.2024 | 25,80 | 26,00 | 25,80 | 26,00 | 0,00% | - |
| 22.08.2024 | 26,00 | 26,00 | 25,80 | 26,00 | 1,56% | - |
| 21.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
| 20.08.2024 | 26,40 | 26,40 | 26,20 | 26,20 | 0,00% | - |
| 19.08.2024 | 26,00 | 26,20 | 26,00 | 26,20 | 3,15% | - |
| 16.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | - |
| 15.08.2024 | 24,40 | 24,80 | 24,40 | 24,80 | -0,80% | - |
| 14.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 4,17% | - |
| 13.08.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -7,69% | - |
| 12.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 4,00% | - |
| 09.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 08.08.2024 | 24,80 | 25,00 | 24,80 | 25,00 | 0,00% | - |
| 07.08.2024 | 25,00 | 25,00 | 24,80 | 25,00 | -0,79% | - |
| 06.08.2024 | 25,00 | 25,20 | 25,00 | 25,20 | -1,56% | - |
| 05.08.2024 | 26,40 | 26,40 | 25,60 | 25,60 | -11,11% | - |
| 02.08.2024 | 29,40 | 29,40 | 28,80 | 28,80 | -8,28% | - |
| 01.08.2024 | 31,20 | 31,40 | 31,20 | 31,40 | -1,26% | - |
| 31.07.2024 | 32,00 | 32,00 | 31,80 | 31,80 | -1,24% | - |
| 30.07.2024 | 32,00 | 32,20 | 32,00 | 32,20 | -5,29% | - |
| 29.07.2024 | 33,80 | 34,00 | 33,80 | 34,00 | 0,59% | - |
| 26.07.2024 | 33,60 | 33,80 | 33,60 | 33,80 | 3,68% | - |
| 25.07.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 24.07.2024 | 33,20 | 33,20 | 33,00 | 33,00 | 0,61% | - |
| 23.07.2024 | 32,60 | 32,80 | 32,60 | 32,80 | 4,46% | - |
| 22.07.2024 | 31,20 | 31,40 | 31,20 | 31,40 | -0,63% | - |
| 19.07.2024 | 31,80 | 31,80 | 31,60 | 31,60 | -4,82% | - |
| 18.07.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |