3,051$
-3,61%
Echtzeit-Aktienkurs Rocket Pharmaceuticals Corp.
Bid:
Ask:
Aktienkurse zur Rocket Pharmaceuticals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 3,21 | 3,21 | 3,00 | 3,07 | -3,00% | 3.413.523,00 |
| 18.09.2025 | 3,06 | 3,17 | 3,03 | 3,17 | 4,46% | 1.889.277,00 |
| 17.09.2025 | 3,24 | 3,26 | 3,03 | 3,03 | -6,77% | 2.630.420,00 |
| 16.09.2025 | 3,20 | 3,29 | 3,17 | 3,25 | 0,93% | 1.259.326,00 |
| 15.09.2025 | 3,16 | 3,28 | 3,09 | 3,22 | 1,90% | 2.306.217,00 |
| 12.09.2025 | 3,26 | 3,28 | 3,14 | 3,16 | -3,66% | 1.833.455,00 |
| 11.09.2025 | 3,21 | 3,30 | 3,15 | 3,28 | 3,14% | 1.608.005,00 |
| 10.09.2025 | 3,18 | 3,25 | 3,16 | 3,18 | -0,93% | 1.418.946,00 |
| 09.09.2025 | 3,27 | 3,28 | 3,12 | 3,21 | -1,15% | 1.757.699,00 |
| 08.09.2025 | 3,28 | 3,28 | 3,19 | 3,25 | -1,00% | 1.288.938,00 |
| 05.09.2025 | 3,23 | 3,34 | 3,19 | 3,28 | 1,55% | 1.450.630,00 |
| 04.09.2025 | 3,31 | 3,35 | 3,16 | 3,23 | -2,86% | 1.612.918,00 |
| 03.09.2025 | 3,21 | 3,40 | 3,18 | 3,33 | 2,62% | 2.067.984,00 |
| 02.09.2025 | 3,27 | 3,36 | 3,22 | 3,24 | -1,22% | 1.710.818,00 |
| 29.08.2025 | 3,34 | 3,34 | 3,20 | 3,28 | -2,09% | 2.289.283,00 |
| 28.08.2025 | 3,45 | 3,74 | 3,31 | 3,35 | 0,90% | 4.416.938,00 |
| 27.08.2025 | 3,40 | 3,53 | 3,31 | 3,32 | -2,06% | 2.607.699,00 |
| 26.08.2025 | 3,49 | 3,51 | 3,34 | 3,39 | -4,24% | 4.800.857,00 |
| 25.08.2025 | 3,64 | 3,69 | 3,50 | 3,54 | -2,75% | 2.882.683,00 |
| 22.08.2025 | 3,77 | 3,98 | 3,59 | 3,64 | -2,41% | 7.416.232,00 |
| 21.08.2025 | 3,76 | 3,88 | 3,60 | 3,73 | -0,53% | 9.379.786,00 |
| 20.08.2025 | 3,83 | 4,10 | 3,14 | 3,75 | 28,87% | 59.933.134,00 |
| 19.08.2025 | 3,03 | 3,04 | 2,88 | 2,91 | -3,96% | 2.052.363,00 |
| 18.08.2025 | 3,05 | 3,11 | 3,01 | 3,03 | -0,66% | 1.618.482,00 |
| 15.08.2025 | 3,04 | 3,15 | 3,04 | 3,05 | 0,66% | 1.429.194,00 |
| 14.08.2025 | 3,01 | 3,08 | 2,96 | 3,03 | -1,94% | 1.314.494,00 |
| 13.08.2025 | 2,95 | 3,22 | 2,92 | 3,09 | 6,19% | 3.222.146,00 |
| 12.08.2025 | 2,95 | 2,98 | 2,83 | 2,91 | -0,68% | 1.938.283,00 |
| 11.08.2025 | 2,90 | 3,02 | 2,85 | 2,93 | 2,45% | 2.365.280,00 |
| 08.08.2025 | 3,12 | 3,18 | 2,84 | 2,86 | -7,44% | 3.238.420,00 |
| 07.08.2025 | 3,02 | 3,13 | 2,93 | 3,09 | 2,32% | 2.230.414,00 |
| 06.08.2025 | 3,01 | 3,04 | 2,91 | 3,02 | -0,66% | 2.280.926,00 |
| 05.08.2025 | 3,07 | 3,13 | 2,98 | 3,04 | -0,98% | 2.126.226,00 |
| 04.08.2025 | 3,06 | 3,08 | 2,97 | 3,07 | 2,68% | 2.332.275,00 |
| 01.08.2025 | 3,05 | 3,05 | 2,96 | 2,99 | -1,97% | 1.899.943,00 |
| 31.07.2025 | 3,14 | 3,16 | 3,04 | 3,05 | -2,87% | 1.766.990,00 |
| 30.07.2025 | 3,20 | 3,36 | 3,11 | 3,14 | 4,49% | 3.971.949,00 |
| 29.07.2025 | 3,12 | 3,14 | 3,00 | 3,01 | -3,38% | 1.606.281,00 |
| 28.07.2025 | 3,17 | 3,22 | 3,05 | 3,11 | -0,96% | 2.957.268,00 |
| 25.07.2025 | 3,11 | 3,19 | 3,06 | 3,14 | -2,18% | 2.527.459,00 |
| 24.07.2025 | 3,32 | 3,33 | 3,16 | 3,21 | -4,46% | 3.382.748,00 |
| 23.07.2025 | 3,40 | 3,54 | 3,33 | 3,36 | -0,30% | 4.475.178,00 |
| 22.07.2025 | 3,13 | 3,41 | 3,13 | 3,37 | 7,67% | 3.450.826,00 |
| 21.07.2025 | 3,08 | 3,23 | 3,04 | 3,13 | 2,96% | 2.819.209,00 |
| 18.07.2025 | 3,33 | 3,33 | 3,03 | 3,04 | -8,98% | 4.008.157,00 |
| 17.07.2025 | 3,27 | 3,52 | 3,11 | 3,34 | 16,78% | 12.393.645,00 |
| 16.07.2025 | 2,87 | 2,89 | 2,75 | 2,86 | 1,78% | 1.593.791,00 |
| 15.07.2025 | 3,05 | 3,08 | 2,81 | 2,81 | -7,87% | 2.314.456,00 |
| 14.07.2025 | 2,93 | 3,08 | 2,92 | 3,05 | 3,04% | 1.454.192,00 |
| 11.07.2025 | 3,12 | 3,14 | 2,95 | 2,96 | -6,33% | 1.710.519,00 |
| 10.07.2025 | 3,18 | 3,24 | 3,11 | 3,16 | -1,25% | 2.498.188,00 |
| 09.07.2025 | 2,98 | 3,21 | 2,98 | 3,20 | 8,11% | 4.335.642,00 |
| 08.07.2025 | 2,79 | 2,97 | 2,79 | 2,96 | 5,34% | 2.191.249,00 |
| 07.07.2025 | 2,84 | 2,92 | 2,76 | 2,81 | -3,10% | 2.452.901,00 |
| 03.07.2025 | 2,91 | 2,96 | 2,85 | 2,90 | 0,69% | 1.748.968,00 |
| 02.07.2025 | 2,61 | 2,94 | 2,58 | 2,88 | 11,20% | 5.605.888,00 |
| 01.07.2025 | 2,43 | 2,72 | 2,40 | 2,59 | 6,15% | 4.067.114,00 |
| 30.06.2025 | 2,55 | 2,58 | 2,44 | 2,44 | -3,56% | 3.111.535,00 |
| 27.06.2025 | 2,58 | 2,70 | 2,50 | 2,53 | -2,32% | 6.035.769,00 |
| 26.06.2025 | 2,66 | 2,67 | 2,56 | 2,59 | -2,26% | 3.218.719,00 |
| 25.06.2025 | 2,77 | 2,80 | 2,64 | 2,65 | -4,33% | 5.033.121,00 |
| 24.06.2025 | 2,67 | 2,84 | 2,60 | 2,77 | 5,32% | 4.008.206,00 |
| 23.06.2025 | 2,68 | 2,73 | 2,56 | 2,63 | -2,59% | 3.311.207,00 |
| 20.06.2025 | 2,88 | 2,89 | 2,69 | 2,70 | -4,59% | 7.233.226,00 |
| 18.06.2025 | 2,72 | 2,95 | 2,66 | 2,83 | 4,04% | 4.502.788,00 |
| 17.06.2025 | 2,87 | 2,96 | 2,70 | 2,72 | -5,56% | 4.241.296,00 |
| 16.06.2025 | 2,97 | 3,07 | 2,81 | 2,88 | -1,71% | 4.043.062,00 |
| 13.06.2025 | 2,96 | 3,08 | 2,92 | 2,93 | -4,56% | 3.108.155,00 |
| 12.06.2025 | 3,00 | 3,19 | 2,93 | 3,07 | 1,32% | 3.287.095,00 |
| 11.06.2025 | 3,21 | 3,33 | 3,03 | 3,03 | -4,11% | 4.432.978,00 |
| 10.06.2025 | 3,05 | 3,23 | 3,04 | 3,16 | 4,64% | 3.791.371,00 |
| 09.06.2025 | 3,13 | 3,34 | 2,94 | 3,02 | -1,47% | 4.778.066,00 |
| 06.06.2025 | 2,81 | 3,19 | 2,81 | 3,07 | 10,45% | 5.722.490,00 |
| 05.06.2025 | 2,92 | 2,96 | 2,73 | 2,78 | -4,97% | 4.984.723,00 |
| 04.06.2025 | 2,94 | 3,12 | 2,88 | 2,92 | -1,35% | 4.611.196,00 |
| 03.06.2025 | 2,76 | 3,04 | 2,71 | 2,96 | 6,86% | 7.831.077,00 |
| 02.06.2025 | 2,50 | 2,85 | 2,47 | 2,77 | 10,36% | 8.634.949,00 |
| 30.05.2025 | 2,58 | 2,61 | 2,40 | 2,51 | -4,20% | 7.434.764,00 |
| 29.05.2025 | 2,50 | 2,67 | 2,40 | 2,62 | 5,65% | 10.056.602,00 |
| 28.05.2025 | 2,38 | 2,64 | 2,35 | 2,48 | 6,44% | 20.950.823,00 |
| 27.05.2025 | 2,30 | 2,79 | 2,19 | 2,33 | -62,84% | 54.767.319,00 |
| 23.05.2025 | 6,35 | 6,43 | 6,11 | 6,27 | -4,42% | 2.081.008,00 |
| 22.05.2025 | 6,51 | 6,80 | 6,51 | 6,56 | -0,46% | 2.203.364,00 |
| 21.05.2025 | 6,68 | 6,83 | 6,43 | 6,59 | -3,80% | 2.487.218,00 |
| 20.05.2025 | 6,50 | 6,89 | 6,38 | 6,85 | 6,20% | 2.466.578,00 |
| 19.05.2025 | 6,35 | 6,74 | 6,29 | 6,45 | -0,77% | 1.560.042,00 |
| 16.05.2025 | 6,87 | 6,87 | 6,36 | 6,50 | -3,40% | 3.236.039,00 |
| 15.05.2025 | 6,01 | 7,14 | 5,72 | 6,73 | 11,13% | 6.505.052,00 |
| 14.05.2025 | 6,53 | 6,95 | 5,90 | 6,06 | -8,47% | 2.407.274,00 |
| 13.05.2025 | 7,00 | 7,13 | 6,23 | 6,62 | -5,50% | 4.332.310,00 |
| 12.05.2025 | 7,25 | 7,39 | 6,96 | 7,00 | 0,14% | 3.293.515,00 |
| 09.05.2025 | 7,01 | 7,30 | 6,85 | 6,99 | -0,71% | 3.139.711,00 |
| 08.05.2025 | 6,81 | 7,29 | 6,70 | 7,04 | 5,07% | 2.679.521,00 |
| 07.05.2025 | 6,36 | 6,80 | 6,21 | 6,70 | 6,18% | 3.740.470,00 |
| 06.05.2025 | 7,73 | 7,77 | 6,29 | 6,31 | -19,62% | 5.901.687,00 |
| 05.05.2025 | 8,00 | 8,19 | 7,81 | 7,85 | -2,00% | 2.234.866,00 |
| 02.05.2025 | 7,97 | 8,26 | 7,90 | 8,01 | 1,91% | 2.037.227,00 |
| 01.05.2025 | 7,65 | 7,93 | 7,31 | 7,86 | 3,01% | 2.851.934,00 |
| 30.04.2025 | 7,16 | 7,65 | 7,01 | 7,63 | 4,81% | 1.998.037,00 |
| 29.04.2025 | 7,16 | 7,37 | 7,04 | 7,28 | 1,68% | 1.423.893,00 |