21,920$
-2,01%
Echtzeit-Aktienkurs Rocky Brands
Bid:
Ask:
Aktienkurse zur Rocky Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 22,34 | 22,37 | 21,92 | 21,92 | -2,01% | 4.296,00 |
| 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 |
| 07.11.2024 | 21,04 | 22,51 | 20,79 | 21,88 | 5,75% | 114.489,00 |
| 06.11.2024 | 21,00 | 21,29 | 20,47 | 20,69 | 1,82% | 88.493,00 |
| 05.11.2024 | 21,04 | 21,45 | 20,21 | 20,32 | -2,45% | 71.132,00 |
| 04.11.2024 | 20,47 | 20,84 | 19,65 | 20,83 | 1,76% | 137.109,00 |
| 01.11.2024 | 20,37 | 21,35 | 19,80 | 20,47 | 0,64% | 163.530,00 |
| 31.10.2024 | 22,31 | 22,90 | 20,25 | 20,34 | -26,81% | 149.327,00 |
| 30.10.2024 | 27,83 | 28,26 | 27,47 | 27,79 | 0,25% | 27.727,00 |
| 29.10.2024 | 27,30 | 27,92 | 27,30 | 27,72 | 0,36% | 22.725,00 |
| 28.10.2024 | 27,41 | 28,38 | 27,41 | 27,62 | 0,80% | 24.274,00 |
| 25.10.2024 | 28,05 | 28,81 | 27,32 | 27,40 | 1,90% | 22.699,00 |
| 24.10.2024 | 27,32 | 27,47 | 26,86 | 26,89 | -1,21% | 26.039,00 |
| 23.10.2024 | 27,49 | 28,05 | 26,64 | 27,22 | -1,56% | 23.367,00 |
| 22.10.2024 | 27,90 | 28,15 | 27,09 | 27,65 | -1,25% | 19.286,00 |
| 21.10.2024 | 29,77 | 29,77 | 27,81 | 28,00 | -5,95% | 35.223,00 |
| 18.10.2024 | 30,25 | 30,26 | 29,68 | 29,77 | -0,96% | 13.717,00 |
| 17.10.2024 | 30,31 | 30,31 | 29,79 | 30,06 | -0,20% | 17.502,00 |
| 16.10.2024 | 29,73 | 30,44 | 29,73 | 30,12 | 2,14% | 15.368,00 |
| 15.10.2024 | 29,59 | 30,34 | 29,49 | 29,49 | 0,51% | 21.042,00 |
| 14.10.2024 | 29,85 | 29,85 | 29,18 | 29,34 | -1,97% | 14.624,00 |
| 11.10.2024 | 29,40 | 30,00 | 29,40 | 29,93 | 1,91% | 28.691,00 |
| 10.10.2024 | 29,45 | 29,99 | 29,18 | 29,37 | -0,94% | 15.961,00 |
| 09.10.2024 | 29,85 | 30,34 | 29,49 | 29,65 | -1,20% | 20.122,00 |
| 08.10.2024 | 30,53 | 30,53 | 30,01 | 30,01 | -1,25% | 12.885,00 |
| 07.10.2024 | 30,71 | 30,75 | 30,07 | 30,39 | -0,98% | 16.753,00 |
| 04.10.2024 | 30,51 | 31,42 | 30,51 | 30,69 | 3,13% | 21.677,00 |
| 03.10.2024 | 30,78 | 30,78 | 29,48 | 29,76 | -4,71% | 20.146,00 |
| 02.10.2024 | 30,82 | 31,47 | 30,58 | 31,23 | 0,68% | 27.493,00 |
| 01.10.2024 | 31,99 | 32,00 | 30,95 | 31,02 | -2,51% | 53.100,00 |
| 30.09.2024 | 31,75 | 32,01 | 31,19 | 31,82 | 0,09% | 145.207,00 |
| 27.09.2024 | 31,60 | 31,88 | 30,86 | 31,79 | 2,91% | 51.415,00 |
| 26.09.2024 | 31,16 | 31,41 | 30,37 | 30,89 | 0,72% | 31.010,00 |
| 25.09.2024 | 29,61 | 30,81 | 29,25 | 30,67 | 4,39% | 49.316,00 |
| 24.09.2024 | 30,03 | 30,36 | 29,01 | 29,38 | -3,10% | 60.669,00 |
| 23.09.2024 | 30,78 | 30,85 | 29,93 | 30,32 | -0,66% | 17.131,00 |
| 20.09.2024 | 31,26 | 31,91 | 30,37 | 30,52 | -3,57% | 73.261,00 |
| 19.09.2024 | 32,47 | 32,47 | 31,51 | 31,65 | 0,33% | 19.557,00 |
| 18.09.2024 | 31,74 | 32,35 | 30,84 | 31,55 | -0,61% | 43.510,00 |
| 17.09.2024 | 32,68 | 33,04 | 31,54 | 31,74 | -1,40% | 45.862,00 |
| 16.09.2024 | 31,45 | 32,49 | 31,27 | 32,19 | 2,26% | 18.493,00 |
| 13.09.2024 | 30,92 | 31,51 | 30,53 | 31,48 | 4,07% | 33.929,00 |
| 12.09.2024 | 30,30 | 30,62 | 30,06 | 30,25 | -0,40% | 28.246,00 |
| 11.09.2024 | 29,31 | 30,37 | 29,07 | 30,37 | 0,90% | 7.344,00 |
| 10.09.2024 | 30,21 | 30,27 | 29,27 | 30,10 | 0,60% | 14.939,00 |
| 09.09.2024 | 30,56 | 30,59 | 29,84 | 29,92 | 0,45% | 30.671,00 |
| 06.09.2024 | 30,69 | 30,69 | 29,64 | 29,79 | -3,61% | 21.191,00 |
| 05.09.2024 | 29,98 | 30,93 | 29,62 | 30,90 | 3,24% | 16.589,00 |
| 04.09.2024 | 30,06 | 30,49 | 29,67 | 29,93 | -1,29% | 19.529,00 |
| 03.09.2024 | 31,82 | 32,17 | 30,16 | 30,32 | -5,96% | 24.051,00 |
| 30.08.2024 | 31,52 | 32,74 | 31,02 | 32,24 | 2,35% | 50.643,00 |
| 29.08.2024 | 31,20 | 31,97 | 31,00 | 31,50 | 0,86% | 26.356,00 |
| 28.08.2024 | 31,73 | 32,03 | 30,50 | 31,23 | -2,22% | 27.085,00 |
| 27.08.2024 | 31,11 | 31,94 | 31,06 | 31,94 | 2,21% | 27.515,00 |
| 26.08.2024 | 31,72 | 32,23 | 31,22 | 31,25 | -1,48% | 18.055,00 |
| 23.08.2024 | 29,83 | 31,91 | 29,69 | 31,72 | 8,19% | 52.860,00 |
| 22.08.2024 | 29,66 | 29,66 | 28,25 | 29,32 | -0,37% | 38.596,00 |
| 21.08.2024 | 29,40 | 29,67 | 28,53 | 29,43 | 1,83% | 26.415,00 |
| 20.08.2024 | 29,69 | 29,99 | 28,44 | 28,90 | -2,53% | 35.394,00 |
| 19.08.2024 | 28,94 | 29,88 | 28,82 | 29,65 | 1,16% | 64.235,00 |
| 16.08.2024 | 28,45 | 29,46 | 28,23 | 29,31 | 3,10% | 62.340,00 |
| 15.08.2024 | 28,11 | 29,13 | 27,82 | 28,43 | 4,87% | 23.543,00 |
| 14.08.2024 | 28,10 | 28,10 | 26,96 | 27,11 | -3,45% | 29.540,00 |
| 13.08.2024 | 26,96 | 28,08 | 26,96 | 28,08 | 5,52% | 28.248,00 |
| 12.08.2024 | 28,35 | 28,36 | 26,59 | 26,61 | -7,92% | 49.970,00 |
| 09.08.2024 | 27,56 | 30,05 | 27,56 | 28,90 | 4,56% | 57.733,00 |
| 08.08.2024 | 28,21 | 28,71 | 27,20 | 27,64 | 0,33% | 51.947,00 |
| 07.08.2024 | 27,79 | 28,51 | 27,25 | 27,55 | -0,22% | 54.608,00 |
| 06.08.2024 | 28,17 | 28,32 | 27,29 | 27,61 | -0,36% | 64.895,00 |
| 05.08.2024 | 27,63 | 27,82 | 25,87 | 27,71 | -5,68% | 78.471,00 |
| 02.08.2024 | 31,39 | 31,39 | 28,58 | 29,38 | -8,59% | 66.039,00 |
| 01.08.2024 | 34,19 | 34,32 | 31,41 | 32,14 | -6,46% | 45.421,00 |
| 31.07.2024 | 34,00 | 35,15 | 33,00 | 34,36 | -2,36% | 75.023,00 |
| 30.07.2024 | 35,68 | 35,69 | 34,79 | 35,19 | -0,26% | 44.940,00 |
| 29.07.2024 | 37,21 | 37,21 | 34,67 | 35,28 | -5,24% | 47.837,00 |
| 26.07.2024 | 37,80 | 37,80 | 36,68 | 37,23 | 0,11% | 34.775,00 |
| 25.07.2024 | 36,05 | 37,71 | 35,73 | 37,19 | 3,54% | 27.446,00 |
| 24.07.2024 | 36,55 | 37,36 | 35,68 | 35,92 | -1,64% | 46.389,00 |
| 23.07.2024 | 35,85 | 37,01 | 35,75 | 36,52 | 1,00% | 34.834,00 |
| 22.07.2024 | 34,45 | 36,17 | 33,99 | 36,16 | 4,33% | 37.351,00 |
| 19.07.2024 | 35,20 | 35,67 | 34,57 | 34,66 | -1,39% | 35.874,00 |
| 18.07.2024 | 36,61 | 37,30 | 34,83 | 35,15 | -4,61% | 38.238,00 |
| 17.07.2024 | 36,62 | 37,72 | 36,54 | 36,85 | -0,73% | 66.436,00 |
| 16.07.2024 | 34,72 | 37,13 | 34,33 | 37,12 | 8,13% | 51.921,00 |