41,790$
4,48%
Echtzeit-Aktienkurs Rocky Brands
Bid:
Ask:
Aktienkurse zur Rocky Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 40,30 | 41,95 | 40,30 | 41,76 | 4,53% | 22.331,00 |
| 17.06.2026 | 40,11 | 40,84 | 39,67 | 39,95 | -0,56% | 45.635,00 |
| 16.06.2026 | 40,02 | 40,50 | 39,85 | 40,18 | 0,36% | 29.685,00 |
| 15.06.2026 | 40,23 | 40,62 | 39,96 | 40,03 | -0,17% | 26.193,00 |
| 12.06.2026 | 39,67 | 40,52 | 39,55 | 40,10 | 1,01% | 30.138,00 |
| 11.06.2026 | 38,60 | 39,90 | 38,44 | 39,70 | 2,58% | 25.411,00 |
| 10.06.2026 | 38,81 | 39,49 | 38,16 | 38,70 | -0,23% | 36.670,00 |
| 09.06.2026 | 38,53 | 39,95 | 36,45 | 38,79 | 2,13% | 53.504,00 |
| 08.06.2026 | 37,50 | 38,37 | 37,50 | 37,98 | 1,42% | 49.810,00 |
| 05.06.2026 | 37,38 | 37,95 | 36,83 | 37,45 | 0,38% | 30.880,00 |
| 04.06.2026 | 36,87 | 37,73 | 35,78 | 37,31 | 1,75% | 46.261,00 |
| 03.06.2026 | 38,37 | 38,40 | 35,47 | 36,67 | -4,41% | 84.916,00 |
| 02.06.2026 | 39,16 | 39,50 | 38,36 | 38,36 | -2,22% | 40.549,00 |
| 01.06.2026 | 38,44 | 39,24 | 37,78 | 39,23 | 1,47% | 60.674,00 |
| 29.05.2026 | 38,68 | 39,12 | 38,24 | 38,66 | 0,05% | 41.998,00 |
| 28.05.2026 | 38,07 | 38,80 | 37,06 | 38,64 | 1,13% | 40.897,00 |
| 27.05.2026 | 37,00 | 38,23 | 37,00 | 38,21 | 3,52% | 44.283,00 |
| 26.05.2026 | 35,80 | 36,99 | 35,80 | 36,91 | 3,24% | 56.514,00 |
| 22.05.2026 | 35,83 | 36,45 | 35,33 | 35,75 | -0,08% | 29.346,00 |
| 21.05.2026 | 35,32 | 36,22 | 34,75 | 35,78 | 0,39% | 47.119,00 |
| 20.05.2026 | 34,87 | 35,65 | 34,55 | 35,64 | 1,60% | 68.100,00 |
| 19.05.2026 | 34,89 | 36,00 | 34,04 | 35,08 | 2,15% | 83.632,00 |
| 18.05.2026 | 34,02 | 34,98 | 33,24 | 34,34 | 1,84% | 57.365,00 |
| 15.05.2026 | 32,75 | 34,62 | 32,75 | 33,72 | 1,78% | 116.469,00 |
| 14.05.2026 | 33,55 | 33,71 | 32,31 | 33,13 | -0,32% | 88.957,00 |
| 13.05.2026 | 32,93 | 33,25 | 32,01 | 33,24 | 0,86% | 101.721,00 |
| 12.05.2026 | 34,62 | 34,62 | 32,27 | 32,95 | -4,88% | 72.499,00 |
| 11.05.2026 | 37,09 | 37,60 | 34,42 | 34,64 | -7,33% | 44.804,00 |
| 08.05.2026 | 36,18 | 38,19 | 36,08 | 37,38 | 2,86% | 57.034,00 |
| 07.05.2026 | 36,46 | 36,95 | 36,00 | 36,34 | 0,30% | 66.445,00 |
| 06.05.2026 | 36,61 | 36,96 | 36,04 | 36,23 | -0,52% | 38.218,00 |
| 05.05.2026 | 36,63 | 37,21 | 36,15 | 36,42 | 0,36% | 82.956,00 |
| 04.05.2026 | 36,99 | 38,21 | 36,11 | 36,29 | -2,97% | 101.911,00 |
| 01.05.2026 | 36,85 | 38,52 | 36,71 | 37,40 | 1,80% | 95.582,00 |
| 30.04.2026 | 35,67 | 37,52 | 35,25 | 36,74 | 1,46% | 97.370,00 |
| 29.04.2026 | 38,50 | 40,27 | 34,88 | 36,21 | -17,40% | 331.457,00 |
| 28.04.2026 | 43,22 | 44,25 | 42,69 | 43,84 | 1,43% | 87.038,00 |
| 27.04.2026 | 42,81 | 43,77 | 42,54 | 43,22 | 1,08% | 53.832,00 |
| 24.04.2026 | 43,09 | 43,60 | 42,36 | 42,76 | -1,65% | 40.145,00 |
| 23.04.2026 | 43,42 | 43,64 | 42,65 | 43,48 | 0,14% | 37.163,00 |
| 22.04.2026 | 43,36 | 44,37 | 42,09 | 43,42 | 0,71% | 112.454,00 |
| 21.04.2026 | 44,02 | 44,02 | 42,96 | 43,12 | -1,97% | 32.650,00 |
| 20.04.2026 | 44,04 | 44,14 | 42,91 | 43,98 | 0,21% | 30.046,00 |
| 17.04.2026 | 42,86 | 44,83 | 42,86 | 43,89 | 3,86% | 77.433,00 |
| 16.04.2026 | 41,76 | 42,43 | 41,58 | 42,26 | 0,43% | 46.116,00 |
| 15.04.2026 | 41,38 | 42,60 | 41,38 | 42,08 | 0,72% | 33.728,00 |
| 14.04.2026 | 42,24 | 42,47 | 41,68 | 41,78 | -1,16% | 22.649,00 |
| 13.04.2026 | 43,08 | 43,34 | 42,02 | 42,27 | -1,95% | 36.530,00 |
| 10.04.2026 | 43,48 | 44,33 | 42,88 | 43,11 | -1,26% | 59.883,00 |
| 09.04.2026 | 41,53 | 43,79 | 41,10 | 43,66 | 4,62% | 33.814,00 |
| 08.04.2026 | 41,90 | 42,66 | 41,10 | 41,73 | 3,72% | 61.879,00 |
| 07.04.2026 | 38,47 | 40,53 | 38,19 | 40,24 | 2,72% | 67.890,00 |
| 06.04.2026 | 38,69 | 39,50 | 37,62 | 39,17 | 1,24% | 49.384,00 |
| 02.04.2026 | 38,31 | 38,69 | 37,31 | 38,69 | 0,05% | 30.663,00 |
| 01.04.2026 | 38,99 | 39,66 | 38,55 | 38,67 | -0,13% | 31.752,00 |
| 31.03.2026 | 38,89 | 39,35 | 38,22 | 38,72 | 1,73% | 74.158,00 |
| 30.03.2026 | 38,30 | 39,14 | 37,64 | 38,06 | 0,40% | 62.519,00 |
| 27.03.2026 | 37,86 | 38,83 | 37,61 | 37,91 | -0,76% | 54.945,00 |
| 26.03.2026 | 38,80 | 39,75 | 37,37 | 38,20 | -2,23% | 71.960,00 |
| 25.03.2026 | 39,76 | 40,25 | 38,50 | 39,07 | -0,61% | 43.511,00 |
| 24.03.2026 | 40,24 | 40,24 | 39,00 | 39,31 | 0,79% | 33.847,00 |
| 23.03.2026 | 39,98 | 41,00 | 38,94 | 39,00 | -0,05% | 42.057,00 |
| 20.03.2026 | 40,62 | 40,62 | 38,82 | 39,02 | -3,25% | 59.126,00 |
| 19.03.2026 | 41,12 | 41,29 | 39,85 | 40,33 | -2,54% | 54.460,00 |
| 18.03.2026 | 41,89 | 43,34 | 41,37 | 41,38 | -1,66% | 69.921,00 |
| 17.03.2026 | 42,49 | 43,50 | 41,97 | 42,08 | -0,94% | 51.878,00 |
| 16.03.2026 | 43,22 | 44,02 | 42,34 | 42,48 | -0,33% | 51.018,00 |
| 13.03.2026 | 44,33 | 44,34 | 41,84 | 42,62 | -2,98% | 69.763,00 |
| 12.03.2026 | 43,39 | 44,13 | 42,04 | 43,93 | 0,78% | 65.904,00 |
| 11.03.2026 | 43,72 | 44,13 | 43,06 | 43,59 | -1,54% | 52.479,00 |
| 10.03.2026 | 43,49 | 45,30 | 43,40 | 44,27 | 1,65% | 57.948,00 |
| 09.03.2026 | 42,91 | 44,17 | 42,39 | 43,55 | -0,50% | 97.429,00 |
| 06.03.2026 | 44,19 | 44,71 | 42,84 | 43,77 | -2,80% | 47.641,00 |
| 05.03.2026 | 44,75 | 45,54 | 44,53 | 45,03 | -0,90% | 49.660,00 |
| 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 |