0,997$
-0,20%
Echtzeit-Aktienkurs Rockwell Medical Inc.
Bid:
Ask:
Aktienkurse zur Rockwell Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 0,99 | 1,02 | 0,97 | 1,02 | 2,11% | 164.463,00 |
| 03.12.2025 | 0,93 | 1,00 | 0,91 | 1,00 | 5,28% | 121.457,00 |
| 02.12.2025 | 0,93 | 0,97 | 0,93 | 0,95 | 1,08% | 145.770,00 |
| 01.12.2025 | 1,03 | 1,03 | 0,94 | 0,94 | -5,66% | 161.231,00 |
| 28.11.2025 | 0,96 | 1,02 | 0,95 | 1,00 | 3,75% | 179.320,00 |
| 26.11.2025 | 0,90 | 0,96 | 0,89 | 0,96 | 4,82% | 298.818,00 |
| 25.11.2025 | 0,91 | 0,92 | 0,89 | 0,91 | 0,48% | 134.189,00 |
| 24.11.2025 | 0,88 | 0,92 | 0,87 | 0,91 | 2,19% | 114.671,00 |
| 21.11.2025 | 0,88 | 0,91 | 0,84 | 0,89 | 4,04% | 296.726,00 |
| 20.11.2025 | 0,86 | 0,92 | 0,85 | 0,86 | -0,40% | 240.060,00 |
| 19.11.2025 | 0,87 | 0,90 | 0,84 | 0,86 | -1,76% | 364.623,00 |
| 18.11.2025 | 0,87 | 0,90 | 0,86 | 0,88 | 1,11% | 252.431,00 |
| 17.11.2025 | 0,94 | 0,94 | 0,86 | 0,87 | -5,81% | 395.828,00 |
| 14.11.2025 | 0,90 | 0,94 | 0,89 | 0,92 | 0,71% | 361.231,00 |
| 13.11.2025 | 0,98 | 0,98 | 0,91 | 0,91 | -4,46% | 384.181,00 |
| 12.11.2025 | 0,95 | 1,07 | 0,94 | 0,96 | -9,04% | 922.146,00 |
| 11.11.2025 | 1,05 | 1,06 | 1,02 | 1,05 | -1,87% | 414.021,00 |
| 10.11.2025 | 1,02 | 1,07 | 1,00 | 1,07 | 8,52% | 289.154,00 |
| 07.11.2025 | 1,00 | 1,02 | 0,97 | 0,99 | -2,38% | 717.397,00 |
| 06.11.2025 | 1,04 | 1,07 | 1,00 | 1,01 | -2,88% | 442.904,00 |
| 05.11.2025 | 1,03 | 1,09 | 1,01 | 1,04 | 0,00% | 425.572,00 |
| 04.11.2025 | 1,05 | 1,07 | 1,01 | 1,04 | -3,70% | 380.272,00 |
| 03.11.2025 | 1,10 | 1,10 | 1,06 | 1,08 | -2,70% | 374.501,00 |
| 31.10.2025 | 1,08 | 1,17 | 1,07 | 1,11 | 2,78% | 431.994,00 |
| 30.10.2025 | 1,08 | 1,12 | 1,07 | 1,08 | -0,92% | 303.424,00 |
| 29.10.2025 | 1,11 | 1,13 | 1,08 | 1,09 | -2,68% | 416.705,00 |
| 28.10.2025 | 1,14 | 1,15 | 1,10 | 1,12 | -1,75% | 438.035,00 |
| 27.10.2025 | 1,18 | 1,18 | 1,14 | 1,14 | -1,72% | 288.310,00 |
| 24.10.2025 | 1,14 | 1,19 | 1,13 | 1,16 | 0,87% | 349.411,00 |
| 23.10.2025 | 1,13 | 1,17 | 1,13 | 1,15 | 0,88% | 319.622,00 |
| 22.10.2025 | 1,18 | 1,19 | 1,12 | 1,14 | -3,39% | 396.513,00 |
| 21.10.2025 | 1,19 | 1,19 | 1,15 | 1,18 | -0,84% | 293.230,00 |
| 20.10.2025 | 1,20 | 1,21 | 1,16 | 1,19 | 1,71% | 370.564,00 |
| 17.10.2025 | 1,19 | 1,20 | 1,15 | 1,17 | -1,68% | 347.250,00 |
| 16.10.2025 | 1,19 | 1,27 | 1,18 | 1,19 | -0,83% | 765.315,00 |
| 15.10.2025 | 1,20 | 1,23 | 1,19 | 1,20 | 0,00% | 519.687,00 |
| 14.10.2025 | 1,14 | 1,22 | 1,11 | 1,20 | 5,26% | 713.875,00 |
| 13.10.2025 | 1,08 | 1,15 | 1,08 | 1,14 | 3,64% | 502.915,00 |
| 10.10.2025 | 1,20 | 1,21 | 1,10 | 1,10 | -9,09% | 926.307,00 |
| 09.10.2025 | 1,19 | 1,23 | 1,18 | 1,21 | 0,00% | 501.277,00 |
| 08.10.2025 | 1,18 | 1,22 | 1,16 | 1,21 | 1,68% | 558.351,00 |
| 07.10.2025 | 1,19 | 1,22 | 1,17 | 1,19 | -1,65% | 857.944,00 |
| 06.10.2025 | 1,17 | 1,21 | 1,17 | 1,21 | -0,82% | 711.737,00 |
| 03.10.2025 | 1,20 | 1,23 | 1,20 | 1,22 | 0,83% | 118.772,00 |
| 02.10.2025 | 1,22 | 1,26 | 1,18 | 1,21 | 1,68% | 844.541,00 |
| 01.10.2025 | 1,19 | 1,21 | 1,17 | 1,19 | -0,83% | 575.342,00 |
| 30.09.2025 | 1,22 | 1,26 | 1,17 | 1,20 | -5,51% | 912.413,00 |
| 29.09.2025 | 1,27 | 1,29 | 1,22 | 1,27 | 0,00% | 857.766,00 |
| 26.09.2025 | 1,22 | 1,29 | 1,21 | 1,27 | 4,10% | 697.244,00 |
| 25.09.2025 | 1,26 | 1,28 | 1,19 | 1,22 | -3,17% | 542.954,00 |
| 24.09.2025 | 1,20 | 1,29 | 1,19 | 1,26 | 0,00% | 1.121.759,00 |
| 23.09.2025 | 1,27 | 1,33 | 1,24 | 1,26 | -3,82% | 1.068.082,00 |
| 22.09.2025 | 1,33 | 1,33 | 1,27 | 1,31 | -1,50% | 1.632.064,00 |
| 19.09.2025 | 1,37 | 1,41 | 1,33 | 1,33 | 0,00% | 1.599.735,00 |
| 18.09.2025 | 1,57 | 1,58 | 1,24 | 1,33 | -17,39% | 4.714.697,00 |
| 17.09.2025 | 1,68 | 1,72 | 1,57 | 1,61 | -4,17% | 1.805.002,00 |
| 16.09.2025 | 1,64 | 1,68 | 1,62 | 1,68 | 1,20% | 1.072.822,00 |
| 15.09.2025 | 1,66 | 1,71 | 1,59 | 1,66 | 2,47% | 1.873.946,00 |
| 12.09.2025 | 1,71 | 1,72 | 1,60 | 1,62 | -4,14% | 1.423.233,00 |
| 11.09.2025 | 1,65 | 1,72 | 1,63 | 1,69 | 2,42% | 1.579.539,00 |
| 10.09.2025 | 1,79 | 1,84 | 1,62 | 1,65 | -8,33% | 2.263.253,00 |
| 09.09.2025 | 1,61 | 1,85 | 1,60 | 1,80 | 13,21% | 3.986.725,00 |
| 08.09.2025 | 1,66 | 1,67 | 1,52 | 1,59 | -1,85% | 2.752.553,00 |
| 05.09.2025 | 1,69 | 1,74 | 1,61 | 1,62 | -3,57% | 1.905.610,00 |
| 04.09.2025 | 1,76 | 1,76 | 1,66 | 1,68 | -2,89% | 2.145.479,00 |
| 03.09.2025 | 1,85 | 1,88 | 1,66 | 1,73 | -5,46% | 4.045.902,00 |
| 02.09.2025 | 1,91 | 1,91 | 1,75 | 1,83 | 7,02% | 7.485.214,00 |
| 29.08.2025 | 2,01 | 2,10 | 1,39 | 1,71 | -5,00% | 7.699.584,00 |
| 28.08.2025 | 1,59 | 1,83 | 1,50 | 1,80 | 22,45% | 6.070.151,00 |
| 27.08.2025 | 1,45 | 1,52 | 1,33 | 1,47 | 18,55% | 4.943.790,00 |
| 26.08.2025 | 1,41 | 1,47 | 1,19 | 1,24 | -4,62% | 4.747.380,00 |
| 25.08.2025 | 1,14 | 1,63 | 1,12 | 1,30 | 14,04% | 8.173.300,00 |
| 22.08.2025 | 1,16 | 1,20 | 1,13 | 1,14 | -1,30% | 319.591,00 |
| 21.08.2025 | 1,05 | 1,16 | 1,04 | 1,16 | 10,00% | 421.873,00 |
| 20.08.2025 | 1,05 | 1,06 | 1,02 | 1,05 | 0,00% | 108.428,00 |
| 19.08.2025 | 1,05 | 1,08 | 1,01 | 1,05 | 0,00% | 184.195,00 |
| 18.08.2025 | 1,02 | 1,06 | 0,99 | 1,05 | 2,94% | 165.138,00 |
| 15.08.2025 | 1,06 | 1,10 | 1,00 | 1,02 | -2,86% | 123.672,00 |
| 14.08.2025 | 0,96 | 1,16 | 0,96 | 1,05 | 0,48% | 620.204,00 |
| 13.08.2025 | 1,00 | 1,07 | 1,00 | 1,05 | 7,58% | 324.900,00 |
| 12.08.2025 | 0,95 | 1,01 | 0,95 | 0,97 | 2,89% | 184.792,00 |
| 11.08.2025 | 0,98 | 0,98 | 0,94 | 0,94 | -1,99% | 131.326,00 |
| 08.08.2025 | 1,06 | 1,07 | 0,96 | 0,96 | -1,70% | 126.380,00 |
| 07.08.2025 | 1,00 | 1,03 | 0,96 | 0,98 | 1,45% | 129.095,00 |
| 06.08.2025 | 0,98 | 1,02 | 0,95 | 0,97 | -3,39% | 137.770,00 |
| 05.08.2025 | 0,99 | 1,00 | 0,94 | 1,00 | 0,80% | 90.738,00 |
| 04.08.2025 | 0,96 | 1,00 | 0,95 | 0,99 | 3,78% | 104.564,00 |
| 01.08.2025 | 0,93 | 0,96 | 0,92 | 0,96 | 2,81% | 111.960,00 |
| 31.07.2025 | 0,98 | 1,03 | 0,91 | 0,93 | -5,12% | 216.724,00 |
| 30.07.2025 | 1,01 | 1,05 | 0,95 | 0,98 | -3,92% | 208.373,00 |
| 29.07.2025 | 1,04 | 1,06 | 1,00 | 1,02 | -0,97% | 167.482,00 |
| 28.07.2025 | 1,09 | 1,11 | 1,01 | 1,03 | -3,74% | 222.209,00 |
| 25.07.2025 | 1,13 | 1,15 | 1,05 | 1,07 | -4,46% | 135.793,00 |
| 24.07.2025 | 1,12 | 1,15 | 1,09 | 1,12 | 0,00% | 195.832,00 |
| 23.07.2025 | 1,12 | 1,16 | 1,10 | 1,12 | -0,88% | 277.772,00 |
| 22.07.2025 | 1,12 | 1,16 | 1,08 | 1,13 | 0,89% | 214.651,00 |
| 21.07.2025 | 1,11 | 1,18 | 1,10 | 1,12 | 1,82% | 349.949,00 |
| 18.07.2025 | 1,11 | 1,14 | 1,08 | 1,10 | 0,92% | 248.129,00 |
| 17.07.2025 | 1,09 | 1,13 | 1,07 | 1,09 | 1,87% | 268.881,00 |
| 16.07.2025 | 1,09 | 1,13 | 1,07 | 1,07 | -1,83% | 266.176,00 |