23,290$
0,30%
Echtzeit-Aktienkurs Rocky Brands
Bid:
Ask:
Aktienkurse zur Rocky Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 23,73 | 23,73 | 23,22 | 23,29 | 0,43% | 22.918,00 |
| 05.06.2025 | 23,00 | 23,55 | 22,88 | 23,19 | 0,52% | 44.757,00 |
| 04.06.2025 | 23,51 | 23,51 | 23,03 | 23,07 | -1,07% | 26.739,00 |
| 03.06.2025 | 22,77 | 23,63 | 22,69 | 23,32 | 2,37% | 47.178,00 |
| 02.06.2025 | 22,59 | 23,04 | 22,27 | 22,78 | 0,13% | 149.123,00 |
| 30.05.2025 | 22,48 | 22,89 | 22,00 | 22,75 | 0,13% | 77.683,00 |
| 29.05.2025 | 22,87 | 23,00 | 22,63 | 22,72 | 0,13% | 110.029,00 |
| 28.05.2025 | 22,47 | 23,38 | 22,33 | 22,69 | 0,98% | 120.678,00 |
| 27.05.2025 | 21,04 | 22,49 | 20,81 | 22,47 | 8,13% | 74.059,00 |
| 23.05.2025 | 20,48 | 20,89 | 20,31 | 20,78 | -1,33% | 86.241,00 |
| 22.05.2025 | 20,50 | 21,47 | 20,50 | 21,06 | 2,43% | 39.609,00 |
| 21.05.2025 | 20,52 | 20,83 | 20,36 | 20,56 | -1,81% | 58.284,00 |
| 20.05.2025 | 20,53 | 21,29 | 20,28 | 20,94 | 1,95% | 63.447,00 |
| 19.05.2025 | 20,45 | 20,80 | 20,33 | 20,54 | -2,10% | 42.274,00 |
| 16.05.2025 | 20,84 | 21,29 | 20,43 | 20,98 | 0,95% | 52.749,00 |
| 15.05.2025 | 19,96 | 20,83 | 19,82 | 20,78 | 2,83% | 59.567,00 |
| 14.05.2025 | 21,08 | 21,08 | 20,15 | 20,21 | -3,76% | 60.046,00 |
| 13.05.2025 | 21,43 | 21,69 | 21,00 | 21,00 | -1,69% | 40.002,00 |
| 12.05.2025 | 21,38 | 21,49 | 20,61 | 21,36 | 4,60% | 79.372,00 |
| 09.05.2025 | 20,38 | 20,82 | 20,35 | 20,42 | -0,54% | 68.536,00 |
| 08.05.2025 | 19,60 | 20,65 | 19,41 | 20,53 | 6,76% | 128.804,00 |
| 07.05.2025 | 19,01 | 19,99 | 18,86 | 19,23 | 2,23% | 83.315,00 |
| 06.05.2025 | 18,49 | 19,06 | 18,35 | 18,81 | 0,16% | 71.820,00 |
| 05.05.2025 | 18,74 | 19,64 | 18,56 | 18,78 | -0,79% | 85.847,00 |
| 02.05.2025 | 18,06 | 19,36 | 17,81 | 18,93 | 7,07% | 127.349,00 |
| 01.05.2025 | 21,74 | 21,74 | 17,14 | 17,68 | -17,34% | 315.429,00 |
| 30.04.2025 | 17,89 | 21,39 | 17,47 | 21,39 | 53,33% | 592.455,00 |
| 29.04.2025 | 13,27 | 14,14 | 13,05 | 13,95 | 3,64% | 176.751,00 |
| 28.04.2025 | 13,70 | 13,98 | 13,37 | 13,46 | -1,75% | 54.760,00 |
| 25.04.2025 | 13,61 | 13,77 | 13,44 | 13,70 | -0,65% | 53.529,00 |
| 24.04.2025 | 13,56 | 13,86 | 13,00 | 13,79 | 2,76% | 61.551,00 |
| 23.04.2025 | 14,00 | 14,75 | 13,42 | 13,42 | -1,54% | 78.346,00 |
| 22.04.2025 | 12,98 | 13,72 | 12,60 | 13,63 | 5,99% | 65.214,00 |
| 21.04.2025 | 12,75 | 13,05 | 12,31 | 12,86 | 0,16% | 72.775,00 |
| 17.04.2025 | 12,53 | 13,11 | 12,53 | 12,84 | 2,56% | 72.734,00 |
| 16.04.2025 | 12,42 | 12,66 | 11,93 | 12,52 | 2,37% | 114.264,00 |
| 15.04.2025 | 12,80 | 12,90 | 12,02 | 12,23 | -4,15% | 66.240,00 |
| 14.04.2025 | 13,50 | 13,66 | 12,59 | 12,76 | -2,07% | 61.402,00 |
| 11.04.2025 | 13,22 | 13,36 | 12,71 | 13,03 | -2,47% | 76.499,00 |
| 10.04.2025 | 14,34 | 14,34 | 13,05 | 13,36 | -9,39% | 66.811,00 |
| 09.04.2025 | 13,43 | 15,31 | 13,05 | 14,75 | 9,79% | 90.980,00 |
| 08.04.2025 | 14,64 | 15,43 | 12,99 | 13,43 | -8,01% | 96.908,00 |
| 07.04.2025 | 15,18 | 16,11 | 14,60 | 14,60 | -7,71% | 60.257,00 |
| 04.04.2025 | 15,27 | 16,38 | 14,86 | 15,82 | -0,50% | 67.551,00 |
| 03.04.2025 | 16,91 | 17,55 | 15,31 | 15,90 | -12,54% | 100.084,00 |
| 02.04.2025 | 17,50 | 18,35 | 17,50 | 18,18 | 3,59% | 38.690,00 |
| 01.04.2025 | 17,15 | 17,80 | 17,15 | 17,55 | 1,18% | 35.582,00 |
| 31.03.2025 | 17,39 | 17,66 | 17,03 | 17,35 | -1,34% | 54.931,00 |
| 28.03.2025 | 17,86 | 17,89 | 17,30 | 17,58 | -1,46% | 34.186,00 |
| 27.03.2025 | 17,90 | 18,01 | 17,66 | 17,84 | -0,56% | 34.059,00 |
| 26.03.2025 | 18,07 | 18,14 | 17,51 | 17,94 | -0,06% | 34.312,00 |
| 25.03.2025 | 18,37 | 18,46 | 17,93 | 17,95 | -3,03% | 45.325,00 |
| 24.03.2025 | 18,25 | 18,63 | 18,24 | 18,51 | 3,70% | 26.558,00 |
| 21.03.2025 | 17,91 | 18,40 | 17,80 | 17,85 | -1,49% | 56.299,00 |
| 20.03.2025 | 18,25 | 18,92 | 18,10 | 18,12 | -2,16% | 42.715,00 |
| 19.03.2025 | 18,30 | 18,67 | 18,08 | 18,52 | 2,49% | 47.341,00 |
| 18.03.2025 | 18,40 | 18,43 | 18,07 | 18,07 | -2,06% | 36.734,00 |
| 17.03.2025 | 18,55 | 19,04 | 18,43 | 18,45 | 0,00% | 53.277,00 |
| 14.03.2025 | 18,67 | 19,10 | 18,41 | 18,45 | 0,71% | 76.436,00 |
| 13.03.2025 | 19,05 | 19,28 | 18,24 | 18,32 | -3,27% | 37.903,00 |
| 12.03.2025 | 18,92 | 19,13 | 18,61 | 18,94 | 0,32% | 32.313,00 |
| 11.03.2025 | 18,94 | 19,06 | 18,54 | 18,88 | 0,11% | 27.410,00 |
| 10.03.2025 | 19,26 | 19,91 | 18,86 | 18,86 | -4,07% | 21.291,00 |
| 07.03.2025 | 19,23 | 19,87 | 18,82 | 19,66 | 2,21% | 40.566,00 |
| 06.03.2025 | 18,45 | 19,43 | 18,45 | 19,24 | 3,08% | 34.918,00 |
| 05.03.2025 | 18,72 | 19,03 | 18,22 | 18,66 | 1,30% | 56.332,00 |
| 04.03.2025 | 18,61 | 19,38 | 18,42 | 18,42 | -2,80% | 62.308,00 |
| 03.03.2025 | 20,31 | 20,58 | 18,78 | 18,95 | -6,83% | 106.743,00 |
| 28.02.2025 | 19,87 | 20,35 | 19,50 | 20,34 | 1,70% | 74.413,00 |
| 27.02.2025 | 20,86 | 21,48 | 19,73 | 20,00 | -4,81% | 42.740,00 |
| 26.02.2025 | 23,01 | 23,17 | 20,90 | 21,01 | -10,94% | 69.122,00 |
| 25.02.2025 | 23,30 | 24,01 | 23,04 | 23,59 | 1,29% | 29.145,00 |
| 24.02.2025 | 23,40 | 23,68 | 23,00 | 23,29 | 0,87% | 26.162,00 |
| 21.02.2025 | 24,16 | 24,16 | 23,09 | 23,09 | -3,31% | 36.938,00 |
| 20.02.2025 | 23,52 | 23,95 | 23,37 | 23,88 | 1,14% | 16.096,00 |
| 19.02.2025 | 23,80 | 24,21 | 23,52 | 23,61 | -1,83% | 35.618,00 |
| 18.02.2025 | 23,77 | 24,29 | 23,53 | 24,05 | 1,01% | 17.488,00 |
| 14.02.2025 | 23,94 | 24,16 | 23,76 | 23,81 | -0,75% | 16.060,00 |
| 13.02.2025 | 23,70 | 24,06 | 23,54 | 23,99 | 2,00% | 20.009,00 |
| 12.02.2025 | 23,51 | 24,16 | 23,45 | 23,52 | -1,22% | 32.062,00 |
| 11.02.2025 | 23,38 | 24,00 | 23,38 | 23,81 | 1,75% | 19.108,00 |
| 10.02.2025 | 23,51 | 23,99 | 23,00 | 23,40 | -0,43% | 40.571,00 |
| 07.02.2025 | 24,17 | 24,17 | 23,47 | 23,50 | -2,57% | 47.481,00 |
| 06.02.2025 | 23,76 | 24,30 | 23,52 | 24,12 | 1,56% | 21.177,00 |
| 05.02.2025 | 25,08 | 25,20 | 23,66 | 23,75 | -6,09% | 37.110,00 |
| 04.02.2025 | 25,24 | 25,61 | 24,99 | 25,29 | 1,12% | 46.817,00 |
| 03.02.2025 | 25,31 | 25,33 | 24,67 | 25,01 | -0,12% | 69.177,00 |
| 31.01.2025 | 25,33 | 25,95 | 25,00 | 25,04 | -1,84% | 48.552,00 |
| 30.01.2025 | 25,65 | 26,23 | 25,48 | 25,51 | -0,55% | 25.080,00 |
| 29.01.2025 | 25,78 | 26,21 | 25,37 | 25,65 | -0,54% | 28.937,00 |
| 28.01.2025 | 25,63 | 25,94 | 25,35 | 25,79 | 0,78% | 44.332,00 |
| 27.01.2025 | 25,33 | 26,01 | 25,33 | 25,59 | 0,16% | 33.067,00 |
| 24.01.2025 | 25,42 | 25,83 | 25,22 | 25,55 | -0,16% | 53.379,00 |
| 23.01.2025 | 24,61 | 26,00 | 24,50 | 25,59 | 2,61% | 66.125,00 |
| 22.01.2025 | 24,57 | 25,15 | 24,50 | 24,94 | 1,71% | 41.298,00 |
| 21.01.2025 | 24,31 | 24,70 | 24,03 | 24,52 | 1,45% | 52.372,00 |
| 17.01.2025 | 23,78 | 24,47 | 23,57 | 24,17 | 1,64% | 33.693,00 |
| 16.01.2025 | 23,27 | 23,94 | 23,03 | 23,78 | 1,23% | 38.249,00 |
| 15.01.2025 | 22,78 | 23,52 | 22,78 | 23,49 | 5,81% | 20.520,00 |
| 14.01.2025 | 22,79 | 23,46 | 22,18 | 22,20 | -2,25% | 56.798,00 |