Echtzeit-Aktienkurs Rosetta Stone Inc.
Bid:
Ask:
Aktienkurse zur Rosetta Stone Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2020 | 29,99 | 30,00 | 29,99 | 29,99 | 0,00% | 98.218,00 |
| 13.10.2020 | 29,96 | 29,99 | 29,95 | 29,99 | 0,13% | 90.902,00 |
| 12.10.2020 | 29,96 | 30,00 | 29,94 | 29,95 | 0,00% | 79.135,00 |
| 09.10.2020 | 29,94 | 29,96 | 29,94 | 29,95 | 0,00% | 56.591,00 |
| 08.10.2020 | 29,94 | 29,96 | 29,93 | 29,95 | 0,07% | 35.756,00 |
| 07.10.2020 | 29,92 | 29,94 | 29,90 | 29,93 | 0,10% | 58.237,00 |
| 06.10.2020 | 29,90 | 29,94 | 29,90 | 29,90 | 0,07% | 105.891,00 |
| 05.10.2020 | 29,91 | 29,95 | 29,88 | 29,88 | -0,03% | 121.463,00 |
| 02.10.2020 | 29,89 | 29,92 | 29,88 | 29,89 | -0,03% | 119.872,00 |
| 01.10.2020 | 29,97 | 29,97 | 29,90 | 29,90 | -0,27% | 76.292,00 |
| 30.09.2020 | 29,91 | 30,00 | 29,89 | 29,98 | 0,27% | 315.698,00 |
| 29.09.2020 | 29,90 | 29,94 | 29,89 | 29,90 | 0,00% | 96.574,00 |
| 28.09.2020 | 29,93 | 30,05 | 29,90 | 29,90 | 0,07% | 125.269,00 |
| 25.09.2020 | 29,90 | 29,91 | 29,88 | 29,88 | 0,00% | 92.290,00 |
| 24.09.2020 | 29,90 | 29,93 | 29,88 | 29,88 | -0,07% | 179.043,00 |
| 23.09.2020 | 29,90 | 29,92 | 29,89 | 29,90 | -0,03% | 192.409,00 |
| 22.09.2020 | 29,90 | 29,95 | 29,88 | 29,91 | 0,00% | 132.971,00 |
| 21.09.2020 | 29,90 | 29,93 | 29,88 | 29,91 | -0,10% | 145.484,00 |
| 18.09.2020 | 29,93 | 29,98 | 29,88 | 29,94 | 0,23% | 279.895,00 |
| 17.09.2020 | 29,93 | 29,99 | 29,87 | 29,87 | -0,27% | 170.240,00 |
| 16.09.2020 | 29,96 | 30,01 | 29,91 | 29,95 | -0,03% | 84.188,00 |
| 15.09.2020 | 29,93 | 30,02 | 29,91 | 29,96 | 0,20% | 97.425,00 |
| 14.09.2020 | 29,93 | 29,98 | 29,88 | 29,90 | 0,07% | 169.859,00 |
| 11.09.2020 | 29,87 | 29,92 | 29,85 | 29,88 | 0,17% | 107.342,00 |
| 10.09.2020 | 29,89 | 29,93 | 29,81 | 29,83 | 0,10% | 121.915,00 |
| 09.09.2020 | 29,95 | 30,02 | 29,80 | 29,80 | -0,67% | 193.488,00 |
| 08.09.2020 | 29,83 | 30,08 | 29,82 | 30,00 | 0,70% | 236.254,00 |