37,380$
3,00%
Echtzeit-Aktienkurs Rocky Brands
Bid:
Ask:
Aktienkurse zur Rocky Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 02.01.2026 | 29,33 | 29,33 | 28,47 | 28,67 | -2,25% | 31.030,00 |
| 31.12.2025 | 29,70 | 30,19 | 29,15 | 29,33 | -1,41% | 26.198,00 |
| 30.12.2025 | 30,16 | 30,16 | 29,51 | 29,75 | -1,10% | 23.928,00 |
| 29.12.2025 | 29,84 | 30,45 | 29,84 | 30,08 | 0,20% | 35.087,00 |
| 26.12.2025 | 29,86 | 30,42 | 29,86 | 30,02 | -0,66% | 19.026,00 |
| 24.12.2025 | 30,21 | 30,38 | 30,09 | 30,22 | 1,17% | 7.911,00 |
| 23.12.2025 | 29,88 | 30,17 | 29,75 | 29,87 | -0,27% | 29.665,00 |
| 22.12.2025 | 29,79 | 30,40 | 29,60 | 29,95 | 0,27% | 33.439,00 |
| 19.12.2025 | 30,53 | 30,55 | 29,75 | 29,87 | -2,74% | 42.530,00 |
| 18.12.2025 | 31,10 | 31,18 | 30,42 | 30,71 | -0,13% | 40.462,00 |
| 17.12.2025 | 30,98 | 30,98 | 30,17 | 30,75 | -0,81% | 30.669,00 |
| 16.12.2025 | 30,51 | 31,51 | 30,51 | 31,00 | -0,67% | 25.150,00 |
| 15.12.2025 | 31,31 | 31,45 | 30,92 | 31,21 | -0,10% | 24.277,00 |