ERock, Inc. Class A EROC
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$12,49+0,23 (+1,88 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12,42 | +1,29 % | $12,35 | $12,49 | $11,72 | 955,91K |
| 2026-09-30 | $12,26 | +0,99 % | $12,45 | $13,00 | $11,86 | 2,50M |
| 2026-09-29 | $12,14 | +2,19 % | $12,45 | $12,68 | $11,90 | 1,96M |
| 2026-09-28 | $11,88 | -5,71 % | $12,52 | $12,66 | $11,75 | 1,58M |
| 2026-09-25 | $12,60 | +4,48 % | $12,20 | $13,30 | $12,03 | 2,27M |
| 2026-09-24 | $12,06 | -3,67 % | $12,19 | $12,26 | $11,75 | 1,64M |
| 2026-09-23 | $12,52 | -2,42 % | $12,82 | $13,05 | $12,41 | 1,48M |
| 2026-09-22 | $12,83 | -4,11 % | $13,57 | $13,57 | $12,68 | 2,78M |
| 2026-09-21 | $13,38 | +2,22 % | $13,45 | $13,80 | $13,10 | 2,17M |
| 2026-09-18 | $13,09 | +1,47 % | $13,00 | $13,38 | $12,35 | 7,79M |
| 2026-09-17 | $12,90 | +5,65 % | $12,64 | $13,40 | $12,64 | 2,86M |
| 2026-09-16 | $12,21 | +10,60 % | $11,25 | $12,30 | $11,05 | 3,33M |
| 2026-09-15 | $11,04 | -1,95 % | $11,32 | $11,69 | $11,02 | 1,99M |
| 2026-09-14 | $11,26 | -11,34 % | $11,80 | $11,93 | $11,11 | 3,55M |
| 2026-09-11 | $12,70 | +6,99 % | $12,16 | $13,35 | $12,15 | 3,45M |
| 2026-09-10 | $11,87 | -6,31 % | $12,68 | $13,29 | $11,82 | 1,95M |
| 2026-09-09 | $12,67 | -7,79 % | $13,72 | $14,15 | $12,56 | 2,53M |
| 2026-09-08 | $13,74 | +11,44 % | $12,70 | $14,00 | $12,50 | 4,35M |
| 2026-09-04 | $12,33 | +5,29 % | $11,68 | $12,35 | $11,60 | 1,55M |
| 2026-09-03 | $11,71 | +4,46 % | $11,37 | $11,84 | $10,85 | 1,87M |
| 2026-09-02 | $11,21 | -1,75 % | $11,31 | $11,55 | $10,71 | 1,74M |
| 2026-09-01 | $11,41 | -3,31 % | $11,48 | $11,55 | $11,13 | 1,29M |
| 2026-08-31 | $11,80 | -4,14 % | $12,16 | $12,22 | $11,57 | 1,67M |
| 2026-08-28 | $12,31 | -6,95 % | $13,10 | $13,37 | $12,14 | 2,10M |
| 2026-08-27 | $13,23 | +1,85 % | $13,40 | $13,50 | $12,45 | 1,72M |
| 2026-08-26 | $12,99 | +0,31 % | $13,00 | $13,88 | $12,90 | 1,67M |
| 2026-08-25 | $12,95 | -1,30 % | $13,65 | $13,82 | $12,94 | 1,73M |
| 2026-08-24 | $13,12 | -7,15 % | $13,98 | $13,98 | $13,01 | 1,48M |
| 2026-08-21 | $14,13 | +8,61 % | $13,35 | $14,46 | $13,31 | 2,80M |
| 2026-08-20 | $13,01 | -9,40 % | $14,14 | $14,43 | $12,68 | 3,75M |
| 2026-08-19 | $14,36 | -5,65 % | $15,87 | $16,27 | $14,00 | 3,58M |
| 2026-08-18 | $15,22 | -12,53 % | $17,12 | $17,30 | $15,11 | 3,53M |
| 2026-08-17 | $17,40 | +4,07 % | $17,15 | $17,75 | $16,56 | 5,03M |
| 2026-08-14 | $16,72 | +6,77 % | $16,05 | $16,97 | $15,55 | 4,83M |
| 2026-08-13 | $15,66 | +13,31 % | $14,91 | $16,91 | $14,38 | 11,31M |
| 2026-08-12 | $13,82 | +22,84 % | $13,12 | $14,28 | $12,73 | 5,99M |
| 2026-08-11 | $11,25 | +7,04 % | $10,68 | $11,41 | $10,30 | 3,12M |
| 2026-08-10 | $10,51 | -0,76 % | $10,73 | $11,11 | $10,51 | 1,93M |
| 2026-08-07 | $10,59 | +1,73 % | $10,40 | $10,79 | $9,81 | 1,33M |
| 2026-08-06 | $10,41 | -2,98 % | $10,75 | $10,84 | $10,09 | 1,12M |
| 2026-08-05 | $10,73 | -6,70 % | $11,50 | $11,65 | $10,50 | 1,33M |
| 2026-08-04 | $11,50 | +4,93 % | $11,28 | $11,88 | $11,01 | 1,99M |
| 2026-08-03 | $10,96 | +6,82 % | $10,31 | $11,31 | $10,13 | 987,00K |
| 2026-07-31 | $10,26 | +3,85 % | $10,78 | $11,25 | $9,52 | 2,19M |
| 2026-07-30 | $9,88 | +9,90 % | $9,20 | $10,38 | $9,19 | 2,77M |
| 2026-07-29 | $8,99 | -10,99 % | $9,75 | $10,09 | $8,88 | 1,87M |
| 2026-07-28 | $10,10 | -5,70 % | $10,44 | $10,44 | $9,82 | 1,11M |
| 2026-07-27 | $10,71 | -2,19 % | $10,83 | $11,28 | $9,96 | 882,50K |
| 2026-07-24 | $10,95 | -8,21 % | $11,81 | $11,91 | $10,81 | 978,90K |
| 2026-07-23 | $11,93 | -3,17 % | $12,12 | $12,66 | $11,62 | 1,28M |
| 2026-07-22 | $12,32 | -7,30 % | $13,20 | $13,59 | $12,18 | 1,50M |
| 2026-07-21 | $13,29 | +12,82 % | $11,83 | $13,90 | $11,80 | 1,67M |
| 2026-07-20 | $11,78 | +8,97 % | $11,22 | $12,24 | $11,17 | 1,29M |
| 2026-07-17 | $10,81 | +6,50 % | $10,26 | $10,97 | $10,03 | 2,29M |
| 2026-07-16 | $10,15 | -15,84 % | $11,86 | $12,00 | $10,08 | 1,92M |
| 2026-07-15 | $12,06 | -2,74 % | $12,27 | $12,54 | $11,79 | 1,07M |
| 2026-07-14 | $12,40 | +2,39 % | $12,23 | $12,66 | $12,02 | 945,20K |
| 2026-07-13 | $12,11 | -9,29 % | $13,43 | $13,60 | $11,91 | 1,49M |
| 2026-07-10 | $13,35 | -2,98 % | $13,80 | $13,85 | $13,11 | 969,90K |
| 2026-07-09 | $13,76 | +5,12 % | $13,22 | $14,29 | $13,10 | 1,39M |
| 2026-07-08 | $13,09 | -1,73 % | $13,06 | $13,52 | $12,76 | 1,14M |
| 2026-07-07 | $13,32 | -6,59 % | $14,28 | $14,28 | $12,86 | 1,14M |
| 2026-07-06 | $14,26 | -7,82 % | $16,00 | $16,05 | $14,20 | 1,78M |
| 2026-07-02 | $15,47 | +0,72 % | $15,16 | $16,17 | $15,16 | 1,49M |
| 2026-07-01 | $15,36 | +5,93 % | $14,30 | $15,74 | $13,96 | 2,45M |
| 2026-06-30 | $14,50 | +4,54 % | $14,31 | $15,22 | $13,75 | 1,79M |
| 2026-06-29 | $13,87 | +0,80 % | $13,80 | $14,20 | $13,02 | 2,54M |
| 2026-06-26 | $13,76 | -6,65 % | $14,54 | $14,75 | $13,50 | 2,19M |
| 2026-06-25 | $14,74 | -3,28 % | $15,36 | $15,91 | $14,56 | 1,02M |
| 2026-06-24 | $15,24 | -10,35 % | $16,75 | $17,23 | $15,09 | 1,33M |
| 2026-06-23 | $17,00 | -0,99 % | $16,94 | $17,15 | $15,96 | 940,30K |
| 2026-06-22 | $17,17 | +5,08 % | $16,50 | $17,98 | $16,15 | 1,89M |
| 2026-06-18 | $16,34 | +7,08 % | $15,15 | $16,50 | $14,99 | 1,50M |
| 2026-06-17 | $15,26 | -0,26 % | $15,30 | $15,87 | $14,50 | 2,27M |
| 2026-06-16 | $15,30 | -5,20 % | $16,00 | $16,00 | $14,77 | 5,73M |
| 2026-06-15 | $16,14 | -4,78 % | $17,32 | $18,30 | $16,13 | 3,91M |
| 2026-06-12 | $16,95 | -5,41 % | $18,05 | $18,33 | $15,81 | 7,23M |
| 2026-06-11 | $17,92 | -4,43 % | $18,15 | $19,40 | $17,56 | 4,67M |
| 2026-06-10 | $18,75 | — | $20,10 | $20,70 | $17,89 | 18,07M |