43,630$
-0,68%
Echtzeit-Aktienkurs Rocky Brands
Bid:
Ask:
Aktienkurse zur Rocky Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 42,91 | 44,17 | 42,39 | 43,55 | -0,87% | 97.428,00 |
| 06.03.2026 | 44,19 | 44,71 | 42,84 | 43,93 | -2,85% | 11,00 |
| 05.03.2026 | 44,75 | 45,54 | 44,53 | 45,22 | -0,48% | 49.659,00 |
| 04.03.2026 | 45,65 | 45,96 | 45,12 | 45,44 | -0,46% | 24.675,00 |
| 03.03.2026 | 44,37 | 46,19 | 43,34 | 45,65 | 0,73% | 38.779,00 |
| 02.03.2026 | 44,81 | 45,96 | 43,50 | 45,32 | 0,27% | 60.546,00 |
| 27.02.2026 | 47,12 | 48,11 | 44,67 | 45,20 | -5,34% | 77.067,00 |
| 26.02.2026 | 46,78 | 48,70 | 46,30 | 47,75 | 3,80% | 165.964,00 |
| 25.02.2026 | 41,93 | 46,98 | 41,93 | 46,00 | 37,35% | 354.992,00 |
| 24.02.2026 | 32,78 | 33,94 | 32,78 | 33,49 | 2,20% | 24.604,00 |
| 23.02.2026 | 33,77 | 34,05 | 32,39 | 32,77 | -2,90% | 33.151,00 |
| 20.02.2026 | 33,65 | 34,25 | 33,22 | 33,75 | 0,78% | 25.787,00 |
| 19.02.2026 | 33,37 | 33,69 | 32,63 | 33,49 | -0,92% | 21.247,00 |
| 18.02.2026 | 34,00 | 34,61 | 33,44 | 33,80 | -0,35% | 24.684,00 |
| 17.02.2026 | 32,85 | 34,29 | 32,73 | 33,92 | 2,45% | 28.101,00 |
| 13.02.2026 | 33,09 | 33,59 | 32,78 | 33,11 | 0,42% | 14.801,00 |
| 12.02.2026 | 33,05 | 33,15 | 32,41 | 32,97 | 0,49% | 17.755,00 |
| 11.02.2026 | 32,78 | 33,14 | 32,10 | 32,81 | 1,20% | 24.157,00 |
| 10.02.2026 | 33,18 | 33,49 | 32,22 | 32,42 | -1,46% | 23.022,00 |
| 09.02.2026 | 33,33 | 33,33 | 32,52 | 32,90 | -1,32% | 17.667,00 |
| 06.02.2026 | 33,60 | 33,91 | 33,34 | 33,34 | 0,42% | 22.680,00 |
| 05.02.2026 | 32,97 | 33,80 | 32,75 | 33,20 | -0,21% | 43.889,00 |
| 04.02.2026 | 33,37 | 34,00 | 32,90 | 33,27 | 0,60% | 29.948,00 |
| 03.02.2026 | 32,96 | 33,13 | 32,15 | 33,07 | -0,30% | 31.332,00 |
| 02.02.2026 | 32,31 | 33,79 | 32,31 | 33,17 | 3,04% | 29.396,00 |
| 30.01.2026 | 31,63 | 32,29 | 31,42 | 32,19 | 0,31% | 21.421,00 |
| 29.01.2026 | 31,44 | 32,09 | 31,10 | 32,09 | 2,07% | 22.858,00 |
| 28.01.2026 | 33,57 | 34,19 | 31,35 | 31,44 | -7,56% | 64.615,00 |
| 27.01.2026 | 33,27 | 34,29 | 32,80 | 34,01 | 2,53% | 40.009,00 |
| 26.01.2026 | 33,01 | 33,32 | 32,43 | 33,17 | -0,08% | 39.059,00 |
| 23.01.2026 | 33,50 | 33,89 | 32,76 | 33,20 | -1,00% | 23.076,00 |
| 22.01.2026 | 33,61 | 34,36 | 33,09 | 33,53 | -0,18% | 37.387,00 |
| 21.01.2026 | 32,63 | 33,73 | 32,59 | 33,59 | 3,83% | 33.620,00 |
| 20.01.2026 | 32,00 | 32,58 | 31,91 | 32,35 | 0,00% | 31.517,00 |
| 16.01.2026 | 32,78 | 33,52 | 32,32 | 32,35 | -2,00% | 35.068,00 |
| 15.01.2026 | 31,80 | 33,53 | 31,80 | 33,01 | 3,35% | 38.956,00 |
| 14.01.2026 | 32,08 | 32,08 | 31,25 | 31,94 | -1,21% | 31.075,00 |
| 13.01.2026 | 30,35 | 32,40 | 30,35 | 32,33 | 7,05% | 31.895,00 |
| 12.01.2026 | 30,23 | 30,65 | 29,87 | 30,20 | -0,76% | 22.231,00 |
| 09.01.2026 | 30,73 | 30,83 | 30,00 | 30,43 | -0,10% | 37.960,00 |
| 08.01.2026 | 28,85 | 30,97 | 28,85 | 30,46 | 4,96% | 38.335,00 |
| 07.01.2026 | 29,08 | 29,14 | 28,34 | 29,02 | -0,14% | 33.089,00 |
| 06.01.2026 | 29,18 | 29,18 | 28,59 | 29,06 | 0,48% | 37.516,00 |
| 05.01.2026 | 28,69 | 29,37 | 28,69 | 28,92 | 0,87% | 30.257,00 |