29,870$
0,13%
Echtzeit-Aktienkurs Rocky Brands
Bid:
Ask:
Aktienkurse zur Rocky Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 28,75 | 30,17 | 28,75 | 29,79 | -0,13% | 18.642,00 |
| 06.11.2025 | 28,98 | 33,40 | 28,98 | 29,83 | 1,84% | 371.703,00 |
| 05.11.2025 | 28,53 | 30,03 | 28,38 | 29,29 | 2,66% | 92.177,00 |
| 04.11.2025 | 27,96 | 28,97 | 27,96 | 28,53 | -0,14% | 132.625,00 |
| 03.11.2025 | 28,48 | 29,72 | 28,14 | 28,57 | 1,35% | 91.120,00 |
| 31.10.2025 | 28,19 | 29,05 | 27,87 | 28,19 | -0,04% | 86.166,00 |
| 30.10.2025 | 29,14 | 29,52 | 28,00 | 28,20 | -3,23% | 108.638,00 |
| 29.10.2025 | 30,46 | 31,27 | 27,22 | 29,14 | -2,64% | 253.283,00 |
| 28.10.2025 | 29,59 | 29,97 | 28,52 | 29,93 | 1,91% | 104.096,00 |
| 27.10.2025 | 29,94 | 30,73 | 29,26 | 29,37 | -1,84% | 42.420,00 |
| 24.10.2025 | 29,86 | 30,29 | 29,21 | 29,92 | 1,66% | 51.771,00 |
| 23.10.2025 | 28,53 | 29,67 | 28,53 | 29,43 | 3,15% | 60.396,00 |
| 22.10.2025 | 28,86 | 29,00 | 28,31 | 28,53 | -0,31% | 44.181,00 |
| 21.10.2025 | 28,04 | 29,08 | 28,04 | 28,62 | 2,80% | 54.046,00 |
| 20.10.2025 | 27,37 | 28,21 | 27,19 | 27,84 | 2,88% | 121.223,00 |
| 17.10.2025 | 26,90 | 27,30 | 26,90 | 27,06 | 0,33% | 52.321,00 |
| 16.10.2025 | 27,50 | 27,80 | 26,73 | 26,97 | -1,68% | 47.680,00 |
| 15.10.2025 | 27,50 | 27,99 | 27,25 | 27,43 | -0,22% | 50.056,00 |
| 14.10.2025 | 27,30 | 28,20 | 27,30 | 27,49 | 0,33% | 65.079,00 |
| 13.10.2025 | 27,22 | 27,63 | 27,04 | 27,40 | 3,09% | 28.728,00 |
| 10.10.2025 | 27,94 | 28,48 | 26,29 | 26,58 | -4,87% | 39.897,00 |
| 09.10.2025 | 28,31 | 29,17 | 27,90 | 27,94 | -1,72% | 43.795,00 |
| 08.10.2025 | 28,26 | 28,55 | 28,20 | 28,43 | 1,64% | 20.532,00 |
| 07.10.2025 | 28,91 | 29,11 | 27,77 | 27,97 | -3,25% | 33.297,00 |
| 06.10.2025 | 30,01 | 30,01 | 28,79 | 28,91 | -5,17% | 26.580,00 |
| 03.10.2025 | 30,71 | 31,31 | 30,49 | 30,49 | -0,13% | 2.232,00 |
| 02.10.2025 | 30,15 | 30,63 | 30,14 | 30,53 | 1,31% | 35.894,00 |
| 01.10.2025 | 29,79 | 30,41 | 29,57 | 30,13 | 0,55% | 29.426,00 |
| 30.09.2025 | 29,40 | 30,02 | 29,24 | 29,96 | 1,47% | 31.218,00 |
| 29.09.2025 | 29,87 | 29,87 | 28,93 | 29,53 | -0,74% | 41.761,00 |
| 26.09.2025 | 29,33 | 30,08 | 29,25 | 29,75 | 1,12% | 30.172,00 |
| 25.09.2025 | 29,10 | 29,47 | 28,90 | 29,42 | 0,24% | 26.973,00 |
| 24.09.2025 | 29,53 | 29,64 | 28,91 | 29,35 | -0,46% | 39.620,00 |
| 23.09.2025 | 29,63 | 29,84 | 29,15 | 29,49 | 0,19% | 37.836,00 |
| 22.09.2025 | 29,08 | 29,53 | 28,57 | 29,43 | 1,20% | 54.233,00 |
| 19.09.2025 | 30,83 | 30,83 | 29,01 | 29,08 | -5,25% | 64.111,00 |
| 18.09.2025 | 29,42 | 30,71 | 29,42 | 30,69 | 3,86% | 59.637,00 |
| 17.09.2025 | 29,35 | 30,63 | 29,02 | 29,55 | 1,23% | 33.470,00 |
| 16.09.2025 | 29,51 | 29,59 | 28,94 | 29,19 | -1,65% | 33.332,00 |
| 15.09.2025 | 28,98 | 29,69 | 28,70 | 29,68 | 2,88% | 53.677,00 |
| 12.09.2025 | 28,98 | 29,18 | 28,64 | 28,85 | -1,94% | 39.796,00 |
| 11.09.2025 | 28,99 | 29,52 | 28,84 | 29,42 | 1,73% | 30.305,00 |
| 10.09.2025 | 29,22 | 29,26 | 28,66 | 28,92 | -0,86% | 32.444,00 |
| 09.09.2025 | 29,41 | 29,73 | 29,02 | 29,17 | -1,69% | 25.807,00 |
| 08.09.2025 | 29,12 | 30,10 | 28,76 | 29,67 | 1,89% | 70.701,00 |
| 05.09.2025 | 29,84 | 30,15 | 29,00 | 29,12 | -2,54% | 31.086,00 |
| 04.09.2025 | 29,39 | 30,21 | 29,39 | 29,88 | 2,54% | 58.154,00 |
| 03.09.2025 | 29,81 | 30,45 | 29,12 | 29,14 | -2,87% | 48.725,00 |
| 02.09.2025 | 30,11 | 30,62 | 29,65 | 30,00 | -1,41% | 58.028,00 |
| 29.08.2025 | 30,48 | 30,70 | 29,90 | 30,43 | -0,78% | 61.783,00 |
| 28.08.2025 | 30,68 | 30,97 | 29,93 | 30,67 | -0,02% | 50.531,00 |
| 27.08.2025 | 29,92 | 30,76 | 29,82 | 30,68 | 2,49% | 58.916,00 |
| 26.08.2025 | 28,75 | 31,30 | 28,75 | 29,93 | 9,23% | 168.957,00 |
| 25.08.2025 | 27,84 | 27,84 | 27,29 | 27,40 | -1,79% | 49.977,00 |
| 22.08.2025 | 26,69 | 28,71 | 26,69 | 27,90 | 4,67% | 127.226,00 |
| 21.08.2025 | 26,19 | 26,81 | 25,87 | 26,66 | 1,43% | 39.599,00 |
| 20.08.2025 | 26,17 | 26,40 | 25,76 | 26,28 | 0,77% | 45.958,00 |
| 19.08.2025 | 26,28 | 27,09 | 25,85 | 26,08 | -1,32% | 41.638,00 |
| 18.08.2025 | 26,43 | 27,09 | 26,30 | 26,43 | -0,04% | 52.283,00 |
| 15.08.2025 | 26,95 | 26,98 | 26,00 | 26,44 | -1,45% | 62.357,00 |
| 14.08.2025 | 26,82 | 27,44 | 26,36 | 26,83 | -2,44% | 34.931,00 |
| 13.08.2025 | 26,76 | 27,69 | 26,76 | 27,50 | 3,58% | 65.676,00 |
| 12.08.2025 | 25,99 | 27,09 | 25,99 | 26,55 | 2,95% | 84.416,00 |
| 11.08.2025 | 26,44 | 26,57 | 25,79 | 25,79 | -2,94% | 60.577,00 |
| 08.08.2025 | 26,87 | 27,03 | 26,10 | 26,57 | -1,34% | 75.359,00 |
| 07.08.2025 | 27,97 | 27,97 | 26,63 | 26,93 | -3,23% | 67.129,00 |
| 06.08.2025 | 26,90 | 28,00 | 26,28 | 27,83 | 3,00% | 48.873,00 |
| 05.08.2025 | 25,92 | 27,21 | 25,65 | 27,02 | 4,49% | 81.989,00 |
| 04.08.2025 | 25,08 | 26,19 | 25,08 | 25,86 | 3,11% | 70.164,00 |
| 01.08.2025 | 25,78 | 26,01 | 24,68 | 25,08 | -4,13% | 90.258,00 |
| 31.07.2025 | 26,85 | 27,07 | 25,33 | 26,16 | -0,98% | 89.011,00 |
| 30.07.2025 | 28,15 | 30,90 | 26,22 | 26,42 | 15,57% | 275.107,00 |
| 29.07.2025 | 23,80 | 23,80 | 22,61 | 22,86 | -2,72% | 27.000,00 |
| 28.07.2025 | 23,77 | 23,89 | 23,41 | 23,50 | -1,43% | 24.565,00 |
| 25.07.2025 | 23,19 | 23,86 | 23,13 | 23,84 | 2,14% | 22.730,00 |
| 24.07.2025 | 23,78 | 23,90 | 22,93 | 23,34 | -3,07% | 26.333,00 |
| 23.07.2025 | 24,46 | 24,79 | 23,74 | 24,08 | -1,19% | 33.192,00 |
| 22.07.2025 | 23,42 | 24,45 | 23,42 | 24,37 | 4,55% | 45.081,00 |
| 21.07.2025 | 22,97 | 23,84 | 22,50 | 23,31 | 1,52% | 31.856,00 |
| 18.07.2025 | 23,74 | 23,74 | 22,90 | 22,96 | -2,26% | 30.467,00 |
| 17.07.2025 | 23,48 | 23,54 | 22,98 | 23,49 | 2,09% | 30.972,00 |
| 16.07.2025 | 23,07 | 23,14 | 22,34 | 23,01 | -0,26% | 52.488,00 |
| 15.07.2025 | 23,87 | 23,87 | 22,89 | 23,07 | -2,41% | 50.848,00 |
| 14.07.2025 | 23,85 | 24,24 | 23,20 | 23,64 | -1,87% | 73.534,00 |
| 11.07.2025 | 24,09 | 24,32 | 23,52 | 24,09 | -1,11% | 74.582,00 |
| 10.07.2025 | 24,37 | 24,93 | 24,18 | 24,36 | 0,37% | 119.457,00 |
| 09.07.2025 | 23,91 | 24,27 | 23,57 | 24,27 | 1,68% | 60.851,00 |
| 08.07.2025 | 23,20 | 23,96 | 22,84 | 23,87 | 3,11% | 144.567,00 |
| 07.07.2025 | 23,42 | 23,70 | 22,99 | 23,15 | -2,49% | 41.793,00 |
| 03.07.2025 | 23,87 | 23,99 | 23,57 | 23,74 | 0,38% | 16.861,00 |
| 02.07.2025 | 22,89 | 23,90 | 22,75 | 23,65 | 2,74% | 49.478,00 |
| 01.07.2025 | 22,22 | 23,43 | 22,22 | 23,02 | 3,48% | 36.726,00 |
| 30.06.2025 | 22,38 | 22,62 | 22,20 | 22,25 | -0,47% | 38.180,00 |
| 27.06.2025 | 21,79 | 22,51 | 21,74 | 22,35 | 1,92% | 103.366,00 |
| 26.06.2025 | 21,60 | 22,04 | 21,37 | 21,93 | 2,33% | 30.814,00 |
| 25.06.2025 | 21,39 | 21,48 | 20,52 | 21,43 | -0,70% | 48.577,00 |
| 24.06.2025 | 21,54 | 21,89 | 21,23 | 21,58 | -0,87% | 26.863,00 |
| 23.06.2025 | 20,99 | 21,95 | 20,69 | 21,77 | 4,11% | 63.464,00 |
| 20.06.2025 | 21,71 | 21,71 | 20,69 | 20,91 | -2,38% | 39.582,00 |
| 18.06.2025 | 21,50 | 21,96 | 21,30 | 21,42 | -0,70% | 28.578,00 |