1,110$
-5,13%
Echtzeit-Aktienkurs Rockwell Medical Inc.
Bid:
Ask:
Aktienkurse zur Rockwell Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,17 | 1,18 | 1,10 | 1,12 | -4,27% | 152.633,00 |
| 08.05.2025 | 1,12 | 1,21 | 1,12 | 1,17 | 4,46% | 253.692,00 |
| 07.05.2025 | 1,10 | 1,13 | 1,08 | 1,12 | 0,90% | 170.577,00 |
| 06.05.2025 | 1,19 | 1,23 | 1,09 | 1,11 | -6,72% | 293.504,00 |
| 05.05.2025 | 1,23 | 1,25 | 1,16 | 1,19 | -3,25% | 194.454,00 |
| 02.05.2025 | 1,21 | 1,31 | 1,18 | 1,23 | 13,89% | 604.793,00 |
| 01.05.2025 | 1,09 | 1,12 | 1,06 | 1,08 | 0,00% | 82.151,00 |
| 30.04.2025 | 1,06 | 1,10 | 1,05 | 1,08 | -1,82% | 66.562,00 |
| 29.04.2025 | 1,12 | 1,12 | 1,07 | 1,10 | -2,65% | 129.112,00 |
| 28.04.2025 | 1,16 | 1,19 | 1,11 | 1,13 | -3,42% | 86.803,00 |
| 25.04.2025 | 1,18 | 1,20 | 1,14 | 1,17 | -1,68% | 126.773,00 |
| 24.04.2025 | 1,15 | 1,20 | 1,14 | 1,19 | 3,48% | 132.952,00 |
| 23.04.2025 | 1,06 | 1,17 | 1,06 | 1,15 | 9,52% | 283.512,00 |
| 22.04.2025 | 1,04 | 1,05 | 1,01 | 1,05 | 2,94% | 224.282,00 |
| 21.04.2025 | 1,03 | 1,06 | 1,01 | 1,02 | -0,97% | 96.164,00 |
| 17.04.2025 | 1,04 | 1,05 | 1,00 | 1,03 | 0,00% | 74.151,00 |
| 16.04.2025 | 1,02 | 1,06 | 1,02 | 1,03 | -0,96% | 141.857,00 |
| 15.04.2025 | 1,04 | 1,08 | 1,02 | 1,04 | -0,48% | 221.499,00 |
| 14.04.2025 | 1,09 | 1,10 | 1,02 | 1,05 | -1,42% | 181.179,00 |
| 11.04.2025 | 1,06 | 1,11 | 1,04 | 1,06 | -0,93% | 208.923,00 |
| 10.04.2025 | 1,08 | 1,11 | 1,00 | 1,07 | -3,60% | 323.901,00 |
| 09.04.2025 | 0,99 | 1,11 | 0,93 | 1,11 | 12,12% | 238.310,00 |
| 08.04.2025 | 0,97 | 1,06 | 0,97 | 0,99 | 1,96% | 229.721,00 |
| 07.04.2025 | 0,93 | 1,05 | 0,86 | 0,97 | -2,90% | 429.329,00 |
| 04.04.2025 | 1,00 | 1,01 | 0,96 | 1,00 | -1,96% | 313.927,00 |
| 03.04.2025 | 1,07 | 1,13 | 1,01 | 1,02 | -8,93% | 294.218,00 |
| 02.04.2025 | 1,07 | 1,13 | 1,07 | 1,12 | 3,70% | 198.757,00 |
| 01.04.2025 | 1,10 | 1,12 | 1,07 | 1,08 | -4,42% | 194.785,00 |
| 31.03.2025 | 1,13 | 1,14 | 1,08 | 1,13 | -0,88% | 167.311,00 |
| 28.03.2025 | 1,20 | 1,25 | 1,14 | 1,14 | -5,00% | 255.149,00 |
| 27.03.2025 | 1,24 | 1,27 | 1,18 | 1,20 | -3,23% | 270.362,00 |
| 26.03.2025 | 1,20 | 1,29 | 1,20 | 1,24 | 3,33% | 352.313,00 |
| 25.03.2025 | 1,26 | 1,30 | 1,18 | 1,20 | -4,76% | 581.225,00 |
| 24.03.2025 | 1,35 | 1,36 | 1,26 | 1,26 | -6,67% | 568.662,00 |
| 21.03.2025 | 1,39 | 1,43 | 1,26 | 1,35 | -3,57% | 656.386,00 |
| 20.03.2025 | 1,40 | 1,52 | 1,33 | 1,40 | -20,45% | 1.228.787,00 |
| 19.03.2025 | 1,70 | 1,86 | 1,70 | 1,76 | 1,73% | 400.397,00 |
| 18.03.2025 | 1,78 | 1,78 | 1,70 | 1,73 | -2,26% | 98.535,00 |
| 17.03.2025 | 1,70 | 1,79 | 1,70 | 1,77 | 4,12% | 138.644,00 |
| 14.03.2025 | 1,64 | 1,75 | 1,64 | 1,70 | 4,29% | 111.255,00 |
| 13.03.2025 | 1,64 | 1,67 | 1,57 | 1,63 | -0,61% | 238.548,00 |
| 12.03.2025 | 1,55 | 1,69 | 1,53 | 1,64 | 7,89% | 154.814,00 |
| 11.03.2025 | 1,53 | 1,58 | 1,49 | 1,52 | -1,30% | 221.899,00 |
| 10.03.2025 | 1,61 | 1,62 | 1,50 | 1,54 | -4,94% | 351.401,00 |
| 07.03.2025 | 1,58 | 1,67 | 1,58 | 1,62 | 1,25% | 141.889,00 |
| 06.03.2025 | 1,65 | 1,67 | 1,58 | 1,60 | -3,03% | 188.568,00 |
| 05.03.2025 | 1,61 | 1,67 | 1,59 | 1,65 | 2,48% | 98.066,00 |
| 04.03.2025 | 1,60 | 1,66 | 1,51 | 1,61 | 1,26% | 222.240,00 |
| 03.03.2025 | 1,68 | 1,74 | 1,59 | 1,59 | -4,79% | 133.818,00 |
| 28.02.2025 | 1,64 | 1,69 | 1,61 | 1,67 | 2,45% | 164.467,00 |
| 27.02.2025 | 1,68 | 1,73 | 1,62 | 1,63 | -2,40% | 142.460,00 |
| 26.02.2025 | 1,68 | 1,73 | 1,65 | 1,67 | -0,60% | 115.125,00 |
| 25.02.2025 | 1,73 | 1,77 | 1,66 | 1,68 | -4,00% | 232.758,00 |
| 24.02.2025 | 1,79 | 1,79 | 1,68 | 1,75 | -1,13% | 274.745,00 |
| 21.02.2025 | 1,79 | 1,83 | 1,75 | 1,77 | -1,67% | 247.452,00 |
| 20.02.2025 | 1,85 | 1,85 | 1,79 | 1,80 | -2,70% | 162.384,00 |
| 19.02.2025 | 1,92 | 1,92 | 1,84 | 1,85 | -2,63% | 168.100,00 |
| 18.02.2025 | 1,90 | 1,97 | 1,87 | 1,90 | 2,70% | 272.050,00 |
| 14.02.2025 | 1,87 | 1,90 | 1,83 | 1,85 | -0,54% | 187.812,00 |
| 13.02.2025 | 1,83 | 1,89 | 1,81 | 1,86 | 2,20% | 266.965,00 |
| 12.02.2025 | 1,79 | 1,85 | 1,76 | 1,82 | 1,68% | 302.888,00 |
| 11.02.2025 | 1,88 | 1,90 | 1,75 | 1,79 | -4,28% | 469.063,00 |
| 10.02.2025 | 1,90 | 1,93 | 1,83 | 1,87 | -1,58% | 431.515,00 |
| 07.02.2025 | 2,00 | 2,05 | 1,88 | 1,90 | -4,04% | 454.810,00 |
| 06.02.2025 | 2,03 | 2,08 | 1,97 | 1,98 | -1,98% | 224.193,00 |
| 05.02.2025 | 2,07 | 2,10 | 2,00 | 2,02 | -1,94% | 167.491,00 |
| 04.02.2025 | 2,05 | 2,07 | 2,02 | 2,06 | 1,98% | 168.117,00 |
| 03.02.2025 | 2,00 | 2,02 | 1,92 | 2,02 | -0,98% | 269.721,00 |
| 31.01.2025 | 2,10 | 2,12 | 2,00 | 2,04 | -1,45% | 178.083,00 |
| 30.01.2025 | 2,06 | 2,12 | 2,06 | 2,07 | 1,47% | 178.161,00 |
| 29.01.2025 | 2,12 | 2,12 | 2,01 | 2,04 | -3,77% | 175.837,00 |
| 28.01.2025 | 2,05 | 2,15 | 1,95 | 2,12 | 2,91% | 358.018,00 |
| 27.01.2025 | 2,14 | 2,19 | 2,01 | 2,06 | -6,36% | 465.537,00 |
| 24.01.2025 | 2,23 | 2,27 | 2,19 | 2,20 | -1,35% | 176.365,00 |
| 23.01.2025 | 2,21 | 2,24 | 2,16 | 2,23 | 2,29% | 211.228,00 |
| 22.01.2025 | 2,20 | 2,23 | 2,16 | 2,18 | -0,46% | 145.205,00 |
| 21.01.2025 | 2,11 | 2,20 | 2,08 | 2,19 | 3,30% | 278.962,00 |
| 17.01.2025 | 2,11 | 2,18 | 2,10 | 2,12 | 0,95% | 171.585,00 |
| 16.01.2025 | 2,08 | 2,13 | 2,06 | 2,10 | 0,48% | 139.625,00 |
| 15.01.2025 | 2,04 | 2,11 | 2,02 | 2,09 | 4,50% | 197.549,00 |
| 14.01.2025 | 2,06 | 2,06 | 1,98 | 2,00 | -0,50% | 252.075,00 |
| 13.01.2025 | 2,05 | 2,05 | 1,97 | 2,01 | -3,37% | 526.789,00 |
| 10.01.2025 | 2,10 | 2,11 | 2,03 | 2,08 | -2,35% | 308.487,00 |
| 08.01.2025 | 2,22 | 2,24 | 2,11 | 2,13 | -4,48% | 231.948,00 |
| 07.01.2025 | 2,24 | 2,29 | 2,20 | 2,23 | -1,11% | 220.925,00 |
| 06.01.2025 | 2,37 | 2,41 | 2,24 | 2,26 | -3,22% | 389.329,00 |
| 03.01.2025 | 2,20 | 2,36 | 2,20 | 2,33 | 4,95% | 400.936,00 |
| 02.01.2025 | 2,04 | 2,24 | 2,04 | 2,22 | 8,82% | 585.140,00 |
| 31.12.2024 | 2,05 | 2,10 | 2,03 | 2,04 | -0,49% | 246.470,00 |
| 30.12.2024 | 2,12 | 2,12 | 2,04 | 2,05 | -4,21% | 535.668,00 |
| 27.12.2024 | 2,16 | 2,21 | 2,09 | 2,14 | -0,93% | 287.729,00 |
| 26.12.2024 | 2,12 | 2,17 | 2,06 | 2,16 | 0,47% | 346.169,00 |
| 24.12.2024 | 2,13 | 2,17 | 2,11 | 2,15 | 1,90% | 137.560,00 |
| 23.12.2024 | 2,08 | 2,14 | 2,00 | 2,11 | 1,44% | 402.886,00 |
| 20.12.2024 | 2,02 | 2,12 | 1,98 | 2,08 | 1,46% | 480.168,00 |
| 19.12.2024 | 2,13 | 2,16 | 2,04 | 2,05 | -1,91% | 435.855,00 |
| 18.12.2024 | 2,22 | 2,25 | 2,05 | 2,09 | -5,86% | 650.065,00 |
| 17.12.2024 | 2,14 | 2,34 | 2,11 | 2,22 | 10,45% | 1.330.139,00 |
| 16.12.2024 | 2,02 | 2,09 | 1,98 | 2,01 | -1,47% | 616.722,00 |