1,760$
-2,22%
Echtzeit-Aktienkurs Rockwell Medical Inc.
Bid:
Ask:
Aktienkurse zur Rockwell Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |