0,391$
-69,92%
Echtzeit-Aktienkurs Rockwell Medical Inc.
Bid:
Ask:
Aktienkurse zur Rockwell Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 3,80 | 4,03 | 3,78 | 3,89 | 2,64% | 438.830,00 |
| 01.11.2024 | 3,70 | 3,88 | 3,70 | 3,79 | 3,84% | 322.676,00 |
| 31.10.2024 | 3,68 | 3,73 | 3,55 | 3,65 | -1,35% | 182.240,00 |
| 30.10.2024 | 3,92 | 3,95 | 3,50 | 3,70 | -6,57% | 666.038,00 |
| 29.10.2024 | 3,85 | 4,02 | 3,80 | 3,96 | 3,39% | 443.274,00 |
| 28.10.2024 | 3,87 | 4,03 | 3,71 | 3,83 | 2,13% | 643.988,00 |
| 25.10.2024 | 3,61 | 3,81 | 3,54 | 3,75 | 3,88% | 376.335,00 |
| 24.10.2024 | 3,58 | 3,65 | 3,52 | 3,61 | 3,44% | 306.946,00 |
| 23.10.2024 | 3,46 | 3,66 | 3,42 | 3,49 | 0,87% | 381.870,00 |
| 22.10.2024 | 3,47 | 3,52 | 3,42 | 3,46 | -0,43% | 112.181,00 |
| 21.10.2024 | 3,47 | 3,52 | 3,40 | 3,48 | 0,43% | 166.244,00 |
| 18.10.2024 | 3,57 | 3,60 | 3,42 | 3,46 | -3,35% | 326.372,00 |
| 17.10.2024 | 3,59 | 3,71 | 3,55 | 3,58 | 1,56% | 411.696,00 |
| 16.10.2024 | 3,44 | 3,55 | 3,40 | 3,53 | 2,47% | 344.615,00 |
| 15.10.2024 | 3,49 | 3,49 | 3,32 | 3,44 | -1,43% | 242.148,00 |
| 14.10.2024 | 3,48 | 3,53 | 3,39 | 3,49 | 1,45% | 315.569,00 |
| 11.10.2024 | 3,25 | 3,52 | 3,25 | 3,44 | 4,88% | 400.826,00 |
| 10.10.2024 | 3,36 | 3,37 | 3,25 | 3,28 | -2,38% | 310.224,00 |
| 09.10.2024 | 3,38 | 3,41 | 3,10 | 3,36 | -1,03% | 614.745,00 |
| 08.10.2024 | 3,63 | 3,65 | 3,37 | 3,40 | -6,99% | 590.789,00 |
| 07.10.2024 | 3,64 | 3,80 | 3,61 | 3,65 | 0,27% | 379.371,00 |
| 04.10.2024 | 3,58 | 3,67 | 3,53 | 3,64 | 2,25% | 302.439,00 |
| 03.10.2024 | 3,53 | 3,66 | 3,47 | 3,56 | -2,20% | 400.894,00 |
| 02.10.2024 | 3,60 | 3,73 | 3,56 | 3,64 | -1,09% | 241.444,00 |
| 01.10.2024 | 3,93 | 3,94 | 3,58 | 3,68 | -7,30% | 615.754,00 |
| 30.09.2024 | 3,63 | 3,97 | 3,59 | 3,97 | 8,47% | 724.691,00 |
| 27.09.2024 | 3,78 | 3,86 | 3,54 | 3,66 | -2,92% | 563.015,00 |
| 26.09.2024 | 3,79 | 3,88 | 3,67 | 3,77 | 0,80% | 400.158,00 |
| 25.09.2024 | 3,78 | 3,86 | 3,63 | 3,74 | -1,32% | 828.299,00 |
| 24.09.2024 | 3,98 | 4,07 | 3,78 | 3,79 | -3,32% | 594.177,00 |
| 23.09.2024 | 4,40 | 4,44 | 3,92 | 3,92 | -10,91% | 1.046.160,00 |
| 20.09.2024 | 4,19 | 4,57 | 4,15 | 4,40 | 6,15% | 1.019.394,00 |
| 19.09.2024 | 4,09 | 4,45 | 4,09 | 4,15 | 3,11% | 826.411,00 |
| 18.09.2024 | 3,94 | 4,12 | 3,88 | 4,02 | 2,03% | 477.699,00 |
| 17.09.2024 | 3,86 | 4,14 | 3,86 | 3,94 | 2,34% | 453.604,00 |
| 16.09.2024 | 3,93 | 4,15 | 3,82 | 3,85 | -0,65% | 625.148,00 |
| 13.09.2024 | 4,20 | 4,20 | 3,66 | 3,88 | -6,74% | 833.522,00 |
| 12.09.2024 | 4,14 | 4,38 | 4,04 | 4,16 | 1,34% | 1.024.812,00 |
| 11.09.2024 | 3,87 | 4,38 | 3,87 | 4,10 | 8,18% | 1.993.974,00 |
| 10.09.2024 | 3,47 | 3,94 | 3,46 | 3,79 | 7,37% | 1.555.084,00 |
| 09.09.2024 | 3,05 | 3,59 | 3,05 | 3,53 | 18,46% | 1.167.046,00 |
| 06.09.2024 | 3,06 | 3,08 | 2,91 | 2,98 | -1,97% | 369.748,00 |
| 05.09.2024 | 3,12 | 3,13 | 2,92 | 3,04 | -2,88% | 504.034,00 |
| 04.09.2024 | 3,21 | 3,27 | 3,02 | 3,13 | -3,40% | 519.291,00 |
| 03.09.2024 | 2,90 | 3,43 | 2,90 | 3,24 | 13,29% | 1.507.587,00 |
| 30.08.2024 | 2,96 | 2,98 | 2,78 | 2,86 | -2,39% | 328.665,00 |
| 29.08.2024 | 3,01 | 3,04 | 2,85 | 2,93 | -3,30% | 366.272,00 |
| 28.08.2024 | 3,09 | 3,10 | 2,96 | 3,03 | -1,30% | 275.786,00 |
| 27.08.2024 | 3,03 | 3,11 | 2,98 | 3,07 | 0,33% | 401.935,00 |
| 26.08.2024 | 3,08 | 3,20 | 3,02 | 3,06 | 0,66% | 565.239,00 |
| 23.08.2024 | 3,00 | 3,11 | 2,85 | 3,04 | 2,70% | 552.295,00 |
| 22.08.2024 | 3,15 | 3,15 | 2,90 | 2,96 | -4,52% | 471.777,00 |
| 21.08.2024 | 3,13 | 3,21 | 3,02 | 3,10 | 3,68% | 811.010,00 |
| 20.08.2024 | 3,09 | 3,23 | 2,85 | 2,99 | 2,75% | 1.070.560,00 |
| 19.08.2024 | 2,56 | 2,99 | 2,56 | 2,91 | 12,79% | 1.128.195,00 |
| 16.08.2024 | 2,64 | 2,64 | 2,49 | 2,58 | 0,78% | 255.297,00 |
| 15.08.2024 | 2,45 | 2,62 | 2,35 | 2,56 | 8,47% | 630.486,00 |
| 14.08.2024 | 2,38 | 2,40 | 2,16 | 2,36 | -1,67% | 355.446,00 |
| 13.08.2024 | 2,43 | 2,47 | 2,33 | 2,40 | 0,84% | 317.015,00 |
| 12.08.2024 | 2,23 | 2,40 | 2,18 | 2,38 | 9,68% | 303.268,00 |
| 09.08.2024 | 2,20 | 2,28 | 2,08 | 2,17 | 1,40% | 261.382,00 |
| 08.08.2024 | 2,06 | 2,19 | 1,93 | 2,14 | 20,90% | 658.103,00 |
| 07.08.2024 | 1,81 | 1,84 | 1,73 | 1,77 | 0,00% | 100.952,00 |
| 06.08.2024 | 1,79 | 1,82 | 1,73 | 1,77 | 2,31% | 79.961,00 |
| 05.08.2024 | 1,64 | 1,80 | 1,60 | 1,73 | -1,70% | 194.195,00 |
| 02.08.2024 | 1,78 | 1,82 | 1,71 | 1,76 | -3,83% | 67.346,00 |
| 01.08.2024 | 1,83 | 1,88 | 1,80 | 1,83 | 0,00% | 72.321,00 |
| 31.07.2024 | 1,83 | 1,86 | 1,78 | 1,83 | 0,55% | 66.339,00 |
| 30.07.2024 | 1,86 | 1,86 | 1,78 | 1,82 | -1,09% | 91.415,00 |
| 29.07.2024 | 1,89 | 1,95 | 1,84 | 1,84 | -2,65% | 83.004,00 |
| 26.07.2024 | 1,82 | 1,97 | 1,82 | 1,89 | 2,16% | 82.920,00 |
| 25.07.2024 | 1,89 | 1,92 | 1,81 | 1,85 | -2,37% | 120.981,00 |
| 24.07.2024 | 1,93 | 1,95 | 1,86 | 1,90 | -2,32% | 72.687,00 |
| 23.07.2024 | 1,92 | 1,98 | 1,87 | 1,94 | -0,51% | 96.176,00 |
| 22.07.2024 | 1,94 | 1,99 | 1,89 | 1,95 | 1,56% | 82.022,00 |
| 19.07.2024 | 1,88 | 1,96 | 1,88 | 1,92 | 1,05% | 56.301,00 |
| 18.07.2024 | 2,01 | 2,06 | 1,87 | 1,90 | -6,17% | 164.096,00 |
| 17.07.2024 | 2,05 | 2,08 | 1,90 | 2,03 | -2,64% | 206.785,00 |
| 16.07.2024 | 2,16 | 2,16 | 2,04 | 2,08 | -3,26% | 125.658,00 |
| 15.07.2024 | 2,13 | 2,17 | 2,05 | 2,15 | 0,94% | 102.058,00 |
| 12.07.2024 | 2,17 | 2,28 | 2,07 | 2,13 | 1,19% | 268.222,00 |
| 11.07.2024 | 2,01 | 2,19 | 1,99 | 2,11 | 9,07% | 336.392,00 |
| 10.07.2024 | 1,83 | 2,03 | 1,82 | 1,93 | 5,46% | 346.695,00 |
| 09.07.2024 | 1,82 | 1,89 | 1,78 | 1,83 | 0,55% | 143.244,00 |
| 08.07.2024 | 1,70 | 1,84 | 1,70 | 1,82 | 5,81% | 196.487,00 |
| 05.07.2024 | 1,74 | 1,76 | 1,67 | 1,72 | -2,71% | 119.248,00 |
| 03.07.2024 | 1,70 | 1,77 | 1,70 | 1,77 | 4,62% | 25.138,00 |
| 02.07.2024 | 1,68 | 1,72 | 1,66 | 1,69 | 1,20% | 97.789,00 |
| 01.07.2024 | 1,76 | 1,77 | 1,67 | 1,67 | -5,11% | 105.198,00 |
| 28.06.2024 | 1,75 | 1,76 | 1,68 | 1,76 | 0,00% | 292.490,00 |
| 27.06.2024 | 1,73 | 1,77 | 1,73 | 1,76 | 1,15% | 57.727,00 |
| 26.06.2024 | 1,71 | 1,78 | 1,71 | 1,74 | 0,00% | 100.960,00 |
| 25.06.2024 | 1,86 | 1,88 | 1,74 | 1,74 | -5,43% | 91.469,00 |
| 24.06.2024 | 1,83 | 1,86 | 1,79 | 1,84 | 0,00% | 145.649,00 |
| 21.06.2024 | 1,83 | 1,88 | 1,79 | 1,84 | 0,55% | 204.153,00 |
| 20.06.2024 | 1,83 | 1,90 | 1,82 | 1,83 | -1,08% | 172.414,00 |
| 18.06.2024 | 1,83 | 1,88 | 1,82 | 1,85 | 0,27% | 213.098,00 |
| 17.06.2024 | 1,84 | 1,88 | 1,72 | 1,85 | -0,27% | 688.181,00 |
| 14.06.2024 | 1,83 | 1,88 | 1,83 | 1,85 | 0,54% | 109.818,00 |
| 13.06.2024 | 1,89 | 1,92 | 1,82 | 1,84 | -2,90% | 103.410,00 |