1,583$
-1,68%
Echtzeit-Aktienkurs Rocky Mountain Chocolate Factory
Bid:
Ask:
Aktienkurse zur Rocky Mountain Chocolate Factory Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,58 | 1,63 | 1,56 | 1,58 | -1,86% | 15.544,00 |
| 16.12.2025 | 1,56 | 1,64 | 1,52 | 1,61 | 2,55% | 19.030,00 |
| 15.12.2025 | 1,59 | 1,63 | 1,57 | 1,57 | 0,00% | 17.597,00 |
| 12.12.2025 | 1,62 | 1,70 | 1,57 | 1,57 | -2,48% | 21.496,00 |
| 11.12.2025 | 1,66 | 1,66 | 1,60 | 1,61 | -3,01% | 10.161,00 |
| 10.12.2025 | 1,65 | 1,70 | 1,63 | 1,66 | -0,60% | 18.291,00 |
| 09.12.2025 | 1,60 | 1,69 | 1,60 | 1,67 | 3,09% | 18.254,00 |
| 08.12.2025 | 1,61 | 1,64 | 1,60 | 1,62 | -1,82% | 17.716,00 |
| 05.12.2025 | 1,61 | 1,65 | 1,59 | 1,65 | 2,48% | 27.356,00 |
| 04.12.2025 | 1,63 | 1,64 | 1,59 | 1,61 | 0,63% | 24.334,00 |
| 03.12.2025 | 1,63 | 1,70 | 1,59 | 1,60 | -2,44% | 13.419,00 |
| 02.12.2025 | 1,72 | 1,73 | 1,64 | 1,64 | -3,53% | 13.950,00 |
| 01.12.2025 | 1,64 | 1,73 | 1,64 | 1,70 | 0,59% | 16.012,00 |
| 28.11.2025 | 1,68 | 1,79 | 1,63 | 1,69 | 0,00% | 26.426,00 |
| 26.11.2025 | 1,68 | 1,79 | 1,67 | 1,69 | -1,74% | 72.249,00 |
| 25.11.2025 | 1,61 | 1,74 | 1,59 | 1,72 | 6,83% | 88.627,00 |
| 24.11.2025 | 1,59 | 1,66 | 1,58 | 1,61 | 1,90% | 36.233,00 |
| 21.11.2025 | 1,39 | 1,63 | 1,39 | 1,58 | 12,06% | 45.996,00 |
| 20.11.2025 | 1,55 | 1,57 | 1,36 | 1,41 | -7,84% | 144.361,00 |
| 19.11.2025 | 1,55 | 1,57 | 1,50 | 1,53 | -0,91% | 44.080,00 |
| 18.11.2025 | 1,52 | 1,66 | 1,50 | 1,54 | 1,59% | 14.235,00 |
| 17.11.2025 | 1,63 | 1,64 | 1,52 | 1,52 | -6,17% | 39.917,00 |
| 14.11.2025 | 1,60 | 1,64 | 1,59 | 1,62 | 0,62% | 28.471,00 |
| 13.11.2025 | 1,62 | 1,63 | 1,60 | 1,61 | -1,73% | 53.352,00 |
| 12.11.2025 | 1,64 | 1,70 | 1,63 | 1,64 | -0,71% | 8.018,00 |
| 11.11.2025 | 1,68 | 1,74 | 1,61 | 1,65 | -2,37% | 30.020,00 |
| 10.11.2025 | 1,60 | 1,72 | 1,60 | 1,69 | 4,32% | 30.213,00 |
| 07.11.2025 | 1,59 | 1,66 | 1,57 | 1,62 | 0,02% | 40.294,00 |
| 06.11.2025 | 1,71 | 1,71 | 1,58 | 1,62 | -0,64% | 31.995,00 |
| 05.11.2025 | 1,63 | 1,72 | 1,61 | 1,63 | 0,01% | 42.626,00 |
| 04.11.2025 | 1,63 | 1,68 | 1,61 | 1,63 | -1,81% | 42.046,00 |
| 03.11.2025 | 1,70 | 1,73 | 1,61 | 1,66 | -3,49% | 72.718,00 |
| 31.10.2025 | 1,69 | 1,74 | 1,66 | 1,72 | 2,38% | 38.879,00 |
| 30.10.2025 | 1,73 | 1,76 | 1,66 | 1,68 | 1,20% | 88.482,00 |
| 29.10.2025 | 1,72 | 1,79 | 1,66 | 1,66 | -3,49% | 85.742,00 |
| 28.10.2025 | 1,73 | 1,79 | 1,72 | 1,72 | -1,71% | 45.012,00 |
| 27.10.2025 | 1,84 | 1,84 | 1,72 | 1,75 | -4,63% | 102.366,00 |
| 24.10.2025 | 1,74 | 1,86 | 1,73 | 1,84 | 5,16% | 196.334,00 |
| 23.10.2025 | 1,80 | 1,80 | 1,71 | 1,75 | -2,51% | 62.906,00 |
| 22.10.2025 | 1,69 | 1,85 | 1,69 | 1,79 | 9,48% | 314.405,00 |
| 21.10.2025 | 1,62 | 1,67 | 1,59 | 1,64 | 0,93% | 54.087,00 |
| 20.10.2025 | 1,63 | 1,67 | 1,56 | 1,62 | -1,82% | 62.890,00 |
| 17.10.2025 | 1,56 | 1,69 | 1,50 | 1,65 | 9,63% | 139.938,00 |
| 16.10.2025 | 1,65 | 1,70 | 1,47 | 1,51 | -10,42% | 188.031,00 |
| 15.10.2025 | 1,57 | 1,69 | 1,53 | 1,68 | 7,01% | 139.337,00 |
| 14.10.2025 | 1,60 | 1,64 | 1,51 | 1,57 | -7,10% | 209.763,00 |
| 13.10.2025 | 1,67 | 1,75 | 1,58 | 1,69 | 4,64% | 284.727,00 |
| 10.10.2025 | 1,67 | 1,72 | 1,60 | 1,62 | -3,29% | 78.850,00 |
| 09.10.2025 | 1,71 | 1,76 | 1,64 | 1,67 | -2,34% | 48.566,00 |
| 08.10.2025 | 1,64 | 1,72 | 1,61 | 1,71 | 3,64% | 74.192,00 |
| 07.10.2025 | 1,78 | 1,78 | 1,63 | 1,65 | -6,78% | 124.549,00 |
| 06.10.2025 | 1,85 | 1,87 | 1,70 | 1,77 | 4,12% | 372.702,00 |
| 03.10.2025 | 1,63 | 1,72 | 1,63 | 1,70 | 5,59% | 12.432,00 |
| 02.10.2025 | 1,55 | 1,65 | 1,55 | 1,61 | 1,90% | 90.931,00 |
| 01.10.2025 | 1,58 | 1,62 | 1,57 | 1,58 | -0,63% | 45.327,00 |
| 30.09.2025 | 1,63 | 1,68 | 1,58 | 1,59 | -3,05% | 96.099,00 |
| 29.09.2025 | 1,60 | 1,68 | 1,58 | 1,64 | 0,61% | 132.091,00 |
| 26.09.2025 | 1,64 | 1,67 | 1,58 | 1,63 | 0,62% | 46.530,00 |
| 25.09.2025 | 1,65 | 1,66 | 1,55 | 1,62 | -1,82% | 141.888,00 |
| 24.09.2025 | 1,74 | 1,79 | 1,64 | 1,65 | -4,62% | 155.718,00 |
| 23.09.2025 | 1,76 | 1,88 | 1,70 | 1,73 | 0,00% | 261.260,00 |
| 22.09.2025 | 1,96 | 1,96 | 1,73 | 1,73 | -10,82% | 332.128,00 |
| 19.09.2025 | 2,10 | 2,14 | 1,89 | 1,94 | -8,92% | 601.927,00 |
| 18.09.2025 | 1,88 | 2,18 | 1,87 | 2,13 | 23,48% | 11.475.661,00 |
| 17.09.2025 | 1,89 | 1,99 | 1,64 | 1,73 | -5,74% | 412.261,00 |
| 16.09.2025 | 1,85 | 2,05 | 1,73 | 1,83 | 18,45% | 2.990.322,00 |
| 15.09.2025 | 1,56 | 1,62 | 1,51 | 1,55 | -0,32% | 26.299,00 |
| 12.09.2025 | 1,50 | 1,58 | 1,50 | 1,55 | 4,73% | 18.606,00 |
| 11.09.2025 | 1,53 | 1,53 | 1,48 | 1,48 | -1,33% | 6.396,00 |
| 10.09.2025 | 1,47 | 1,52 | 1,46 | 1,50 | 0,00% | 26.094,00 |
| 09.09.2025 | 1,47 | 1,55 | 1,46 | 1,50 | 1,35% | 40.879,00 |
| 08.09.2025 | 1,55 | 1,55 | 1,48 | 1,48 | -3,90% | 55.782,00 |
| 05.09.2025 | 1,54 | 1,55 | 1,51 | 1,54 | 1,99% | 6.102,00 |
| 04.09.2025 | 1,49 | 1,54 | 1,46 | 1,51 | 2,51% | 50.657,00 |
| 03.09.2025 | 1,48 | 1,50 | 1,43 | 1,47 | 0,89% | 23.682,00 |
| 02.09.2025 | 1,47 | 1,48 | 1,43 | 1,46 | 0,69% | 18.893,00 |
| 29.08.2025 | 1,46 | 1,49 | 1,41 | 1,45 | -0,34% | 53.990,00 |
| 28.08.2025 | 1,44 | 1,50 | 1,42 | 1,46 | -0,34% | 22.478,00 |
| 27.08.2025 | 1,48 | 1,48 | 1,45 | 1,46 | -1,35% | 14.852,00 |
| 26.08.2025 | 1,47 | 1,51 | 1,45 | 1,48 | -1,33% | 6.049,00 |
| 25.08.2025 | 1,51 | 1,51 | 1,42 | 1,50 | 1,32% | 15.148,00 |
| 22.08.2025 | 1,46 | 1,51 | 1,42 | 1,48 | 0,03% | 13.069,00 |
| 21.08.2025 | 1,45 | 1,48 | 1,41 | 1,48 | 2,42% | 11.770,00 |
| 20.08.2025 | 1,46 | 1,51 | 1,41 | 1,45 | 0,35% | 25.996,00 |
| 19.08.2025 | 1,51 | 1,51 | 1,43 | 1,44 | -3,36% | 5.220,00 |
| 18.08.2025 | 1,52 | 1,53 | 1,49 | 1,49 | -0,33% | 4.441,00 |
| 15.08.2025 | 1,41 | 1,50 | 1,39 | 1,50 | 4,91% | 31.633,00 |
| 14.08.2025 | 1,44 | 1,45 | 1,40 | 1,43 | -0,42% | 8.822,00 |
| 13.08.2025 | 1,50 | 1,66 | 1,41 | 1,43 | -5,86% | 59.880,00 |
| 12.08.2025 | 1,53 | 1,55 | 1,50 | 1,52 | 0,66% | 29.318,00 |
| 11.08.2025 | 1,50 | 1,54 | 1,48 | 1,51 | 2,03% | 7.896,00 |
| 08.08.2025 | 1,49 | 1,59 | 1,46 | 1,48 | 0,00% | 27.121,00 |
| 07.08.2025 | 1,49 | 1,66 | 1,41 | 1,48 | -0,67% | 79.438,00 |
| 06.08.2025 | 1,55 | 1,55 | 1,49 | 1,49 | -5,10% | 15.010,00 |
| 05.08.2025 | 1,64 | 1,64 | 1,54 | 1,57 | -4,27% | 14.290,00 |
| 04.08.2025 | 1,69 | 1,69 | 1,64 | 1,64 | -1,20% | 15.906,00 |
| 01.08.2025 | 1,67 | 1,74 | 1,65 | 1,66 | 0,00% | 6.883,00 |
| 31.07.2025 | 1,70 | 1,72 | 1,65 | 1,66 | -0,60% | 11.066,00 |
| 30.07.2025 | 1,78 | 1,79 | 1,66 | 1,67 | -2,34% | 13.075,00 |
| 29.07.2025 | 1,90 | 1,90 | 1,71 | 1,71 | -2,84% | 48.618,00 |