15,570$
-2,08%
Echtzeit-Aktienkurs Rocky Brands
Bid:
Ask:
Aktienkurse zur Rocky Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 15,34 | 15,57 | 15,01 | 15,57 | -2,08% | 924,00 |
| 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 |
| 13.01.2025 | 22,11 | 22,92 | 22,11 | 22,71 | 1,93% | 33.834,00 |
| 10.01.2025 | 22,21 | 22,51 | 21,76 | 22,28 | -1,42% | 40.389,00 |
| 08.01.2025 | 22,30 | 22,66 | 21,75 | 22,60 | 0,24% | 29.386,00 |
| 07.01.2025 | 23,15 | 23,49 | 22,50 | 22,55 | -1,55% | 30.457,00 |
| 06.01.2025 | 23,00 | 23,43 | 22,89 | 22,90 | -0,39% | 24.545,00 |
| 03.01.2025 | 22,68 | 22,99 | 22,15 | 22,99 | 2,22% | 37.300,00 |
| 02.01.2025 | 22,88 | 23,27 | 22,17 | 22,49 | -1,36% | 47.527,00 |
| 31.12.2024 | 22,49 | 23,00 | 22,05 | 22,80 | 2,01% | 37.503,00 |
| 30.12.2024 | 22,44 | 22,56 | 21,79 | 22,35 | -0,80% | 26.491,00 |
| 27.12.2024 | 23,10 | 23,48 | 22,07 | 22,53 | -3,68% | 44.666,00 |
| 26.12.2024 | 22,57 | 23,42 | 22,30 | 23,39 | 2,68% | 26.803,00 |
| 24.12.2024 | 22,90 | 22,99 | 22,47 | 22,78 | 0,31% | 22.289,00 |
| 23.12.2024 | 22,97 | 23,25 | 22,43 | 22,71 | -0,57% | 25.388,00 |
| 20.12.2024 | 22,04 | 23,16 | 22,04 | 22,84 | 2,01% | 48.112,00 |
| 19.12.2024 | 22,80 | 23,40 | 22,05 | 22,39 | -1,54% | 31.119,00 |
| 18.12.2024 | 23,50 | 23,92 | 22,44 | 22,74 | -2,74% | 47.093,00 |
| 17.12.2024 | 23,90 | 24,67 | 23,01 | 23,38 | -2,13% | 40.949,00 |
| 16.12.2024 | 23,89 | 24,47 | 23,55 | 23,89 | -0,08% | 34.970,00 |
| 13.12.2024 | 22,90 | 24,16 | 22,87 | 23,91 | 3,64% | 43.337,00 |
| 12.12.2024 | 23,07 | 23,80 | 22,76 | 23,07 | -0,73% | 48.824,00 |
| 11.12.2024 | 22,43 | 23,45 | 21,79 | 23,24 | 3,84% | 49.467,00 |
| 10.12.2024 | 22,50 | 22,95 | 22,06 | 22,38 | -0,58% | 55.510,00 |
| 09.12.2024 | 22,05 | 22,86 | 22,05 | 22,51 | 3,30% | 31.766,00 |
| 06.12.2024 | 21,92 | 22,13 | 21,59 | 21,79 | -0,18% | 44.852,00 |
| 05.12.2024 | 22,47 | 22,55 | 21,51 | 21,83 | -2,85% | 55.853,00 |
| 04.12.2024 | 22,27 | 22,49 | 21,90 | 22,47 | 0,45% | 44.851,00 |
| 03.12.2024 | 22,07 | 22,43 | 21,70 | 22,37 | 0,22% | 57.446,00 |
| 02.12.2024 | 21,60 | 22,65 | 21,33 | 22,32 | 2,86% | 60.849,00 |
| 29.11.2024 | 22,26 | 22,60 | 21,68 | 21,70 | -0,78% | 32.594,00 |
| 27.11.2024 | 21,78 | 22,37 | 21,66 | 21,87 | 0,41% | 34.686,00 |
| 26.11.2024 | 22,35 | 22,53 | 21,61 | 21,78 | -4,01% | 35.811,00 |
| 25.11.2024 | 22,03 | 22,94 | 22,00 | 22,69 | 3,99% | 39.570,00 |
| 22.11.2024 | 21,13 | 22,03 | 21,13 | 21,82 | 5,11% | 23.057,00 |
| 21.11.2024 | 20,73 | 21,02 | 20,54 | 20,76 | -0,95% | 13.507,00 |
| 20.11.2024 | 21,00 | 21,16 | 20,52 | 20,96 | 0,24% | 41.569,00 |
| 19.11.2024 | 20,63 | 21,10 | 20,12 | 20,91 | 1,36% | 36.051,00 |
| 18.11.2024 | 20,99 | 21,41 | 20,62 | 20,63 | -1,57% | 38.708,00 |
| 15.11.2024 | 21,33 | 21,68 | 20,64 | 20,96 | -1,18% | 47.286,00 |
| 14.11.2024 | 21,68 | 21,99 | 20,76 | 21,21 | -1,21% | 47.389,00 |
| 13.11.2024 | 22,06 | 22,06 | 21,27 | 21,47 | -1,15% | 68.277,00 |
| 12.11.2024 | 21,89 | 22,83 | 21,52 | 21,72 | -1,83% | 53.258,00 |
| 11.11.2024 | 21,88 | 22,16 | 21,16 | 22,13 | 2,43% | 56.860,00 |
| 08.11.2024 | 21,88 | 21,88 | 21,17 | 21,60 | -1,28% | 50.559,00 |