1,760$
-9,28%
Echtzeit-Aktienkurs Rocky Mountain Chocolate Factory
Bid:
Ask:
Aktienkurse zur Rocky Mountain Chocolate Factory Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 1,85 | 1,92 | 1,74 | 1,76 | -9,28% | 18.746,00 |
| 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 |
| 28.07.2025 | 1,90 | 1,90 | 1,76 | 1,76 | -4,35% | 19.961,00 |
| 25.07.2025 | 1,89 | 1,95 | 1,83 | 1,84 | -1,08% | 30.189,00 |
| 24.07.2025 | 1,85 | 1,96 | 1,85 | 1,86 | -4,87% | 35.065,00 |
| 23.07.2025 | 2,02 | 2,05 | 1,93 | 1,96 | -2,72% | 31.242,00 |
| 22.07.2025 | 1,91 | 2,07 | 1,79 | 2,01 | 12,10% | 59.927,00 |
| 21.07.2025 | 1,82 | 1,91 | 1,77 | 1,79 | 0,17% | 70.461,00 |
| 18.07.2025 | 1,86 | 1,99 | 1,73 | 1,79 | -4,28% | 93.154,00 |
| 17.07.2025 | 1,92 | 2,17 | 1,81 | 1,87 | -3,61% | 49.128,00 |
| 16.07.2025 | 2,00 | 2,25 | 1,87 | 1,94 | 1,57% | 156.304,00 |
| 15.07.2025 | 1,83 | 1,98 | 1,75 | 1,91 | 6,20% | 172.603,00 |
| 14.07.2025 | 1,80 | 1,89 | 1,75 | 1,80 | 1,04% | 25.635,00 |
| 11.07.2025 | 1,80 | 1,89 | 1,72 | 1,78 | -0,56% | 46.689,00 |
| 10.07.2025 | 1,69 | 1,80 | 1,66 | 1,79 | 3,47% | 55.548,00 |
| 09.07.2025 | 1,60 | 1,79 | 1,60 | 1,73 | 5,49% | 71.486,00 |
| 08.07.2025 | 1,60 | 1,70 | 1,60 | 1,64 | 1,86% | 40.633,00 |
| 07.07.2025 | 1,57 | 1,63 | 1,57 | 1,61 | 2,55% | 22.630,00 |
| 03.07.2025 | 1,60 | 1,61 | 1,48 | 1,57 | -2,48% | 41.730,00 |
| 02.07.2025 | 1,42 | 1,62 | 1,42 | 1,61 | 12,59% | 49.445,00 |
| 01.07.2025 | 1,39 | 1,45 | 1,39 | 1,43 | 1,42% | 13.611,00 |
| 30.06.2025 | 1,45 | 1,45 | 1,39 | 1,41 | -0,70% | 10.029,00 |
| 27.06.2025 | 1,47 | 1,47 | 1,38 | 1,42 | -2,74% | 9.851,00 |
| 26.06.2025 | 1,43 | 1,49 | 1,38 | 1,46 | 4,29% | 23.068,00 |
| 25.06.2025 | 1,48 | 1,48 | 1,38 | 1,40 | -4,11% | 13.835,00 |
| 24.06.2025 | 1,41 | 1,46 | 1,31 | 1,46 | 2,82% | 38.486,00 |
| 23.06.2025 | 1,44 | 1,44 | 1,39 | 1,42 | 3,65% | 22.736,00 |
| 20.06.2025 | 1,54 | 1,54 | 1,28 | 1,37 | -11,04% | 63.465,00 |
| 18.06.2025 | 1,23 | 1,70 | 1,19 | 1,54 | 26,23% | 353.473,00 |
| 17.06.2025 | 1,19 | 1,22 | 1,18 | 1,22 | 4,27% | 14.880,00 |
| 16.06.2025 | 1,18 | 1,22 | 1,17 | 1,17 | -1,68% | 26.360,00 |
| 13.06.2025 | 1,17 | 1,20 | 1,17 | 1,19 | -0,03% | 8.557,00 |
| 12.06.2025 | 1,18 | 1,20 | 1,18 | 1,19 | -0,52% | 15.068,00 |
| 11.06.2025 | 1,22 | 1,22 | 1,18 | 1,20 | 1,39% | 5.180,00 |
| 10.06.2025 | 1,18 | 1,20 | 1,18 | 1,18 | -0,83% | 28.446,00 |
| 09.06.2025 | 1,20 | 1,20 | 1,16 | 1,19 | 0,85% | 15.205,00 |
| 06.06.2025 | 1,18 | 1,20 | 1,17 | 1,18 | -0,84% | 8.864,00 |
| 05.06.2025 | 1,19 | 1,21 | 1,18 | 1,19 | -1,65% | 7.232,00 |
| 04.06.2025 | 1,21 | 1,23 | 1,18 | 1,21 | 2,30% | 8.012,00 |
| 03.06.2025 | 1,22 | 1,22 | 1,18 | 1,18 | 0,24% | 17.563,00 |
| 02.06.2025 | 1,23 | 1,23 | 1,18 | 1,18 | -2,88% | 6.995,00 |
| 30.05.2025 | 1,20 | 1,23 | 1,20 | 1,22 | 0,41% | 7.332,00 |
| 29.05.2025 | 1,20 | 1,23 | 1,18 | 1,21 | 0,83% | 10.544,00 |
| 28.05.2025 | 1,22 | 1,27 | 1,19 | 1,20 | -4,76% | 24.203,00 |
| 27.05.2025 | 1,28 | 1,28 | 1,25 | 1,26 | 2,44% | 2.130,00 |
| 23.05.2025 | 1,24 | 1,29 | 1,22 | 1,23 | 0,00% | 2.697,00 |
| 22.05.2025 | 1,21 | 1,23 | 1,18 | 1,23 | 2,50% | 6.598,00 |
| 21.05.2025 | 1,17 | 1,27 | 1,17 | 1,20 | 3,45% | 13.181,00 |
| 20.05.2025 | 1,17 | 1,18 | 1,14 | 1,16 | 0,00% | 7.499,00 |
| 19.05.2025 | 1,26 | 1,26 | 1,16 | 1,16 | -0,85% | 6.014,00 |
| 16.05.2025 | 1,25 | 1,28 | 1,17 | 1,17 | -1,68% | 15.391,00 |
| 15.05.2025 | 1,18 | 1,23 | 1,15 | 1,19 | 1,71% | 13.533,00 |
| 14.05.2025 | 1,28 | 1,30 | 1,17 | 1,17 | -7,14% | 16.620,00 |
| 13.05.2025 | 1,28 | 1,28 | 1,24 | 1,26 | -0,97% | 9.613,00 |
| 12.05.2025 | 1,28 | 1,28 | 1,21 | 1,27 | 0,98% | 7.261,00 |
| 09.05.2025 | 1,27 | 1,29 | 1,24 | 1,26 | -1,18% | 4.194,00 |
| 08.05.2025 | 1,30 | 1,34 | 1,24 | 1,28 | 2,00% | 14.857,00 |
| 07.05.2025 | 1,27 | 1,28 | 1,25 | 1,25 | -6,02% | 2.548,00 |
| 06.05.2025 | 1,37 | 1,39 | 1,24 | 1,33 | 0,38% | 21.244,00 |
| 05.05.2025 | 1,30 | 1,33 | 1,30 | 1,33 | 2,22% | 9.425,00 |
| 02.05.2025 | 1,35 | 1,35 | 1,25 | 1,30 | -3,99% | 9.535,00 |
| 01.05.2025 | 1,37 | 1,37 | 1,30 | 1,35 | 5,47% | 6.246,00 |
| 30.04.2025 | 1,24 | 1,31 | 1,24 | 1,28 | -3,62% | 8.300,00 |