30,380$
-0,95%
Echtzeit-Aktienkurs Rocky Brands
Bid:
Ask:
Aktienkurse zur Rocky Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.06.2025 | 21,41 | 21,75 | 21,20 | 21,57 | -0,69% | 44.616,00 |
| 16.06.2025 | 21,88 | 22,34 | 21,04 | 21,72 | 0,84% | 55.614,00 |
| 13.06.2025 | 21,38 | 21,63 | 20,99 | 21,54 | -0,78% | 57.387,00 |
| 12.06.2025 | 22,24 | 22,44 | 21,57 | 21,71 | -3,51% | 38.093,00 |
| 11.06.2025 | 23,00 | 23,17 | 22,42 | 22,50 | -1,79% | 65.397,00 |
| 10.06.2025 | 23,44 | 23,53 | 22,59 | 22,91 | -2,22% | 37.350,00 |
| 09.06.2025 | 23,31 | 23,81 | 23,25 | 23,43 | 0,60% | 97.391,00 |
| 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 |