Robin Energy Ltd. RBNE
NASDAQ · Vereinigte Staaten · Transport
$2,25-0,05 (-2,17 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,25 | -2,17 % | $2,36 | $2,36 | $2,25 | 9,42K |
| 2026-10-01 | $2,30 | -3,89 % | $2,39 | $2,39 | $2,26 | 31,10K |
| 2026-09-30 | $2,39 | +2,26 % | $2,36 | $2,39 | $2,34 | 7,20K |
| 2026-09-29 | $2,34 | -0,76 % | $2,36 | $2,40 | $2,34 | 5,00K |
| 2026-09-28 | $2,36 | -0,51 % | $2,44 | $2,44 | $2,33 | 4,70K |
| 2026-09-25 | $2,37 | +1,72 % | $2,31 | $2,55 | $2,30 | 20,80K |
| 2026-09-24 | $2,33 | -1,69 % | $2,39 | $2,42 | $2,32 | 19,10K |
| 2026-09-23 | $2,37 | -1,25 % | $2,55 | $2,61 | $2,34 | 103,90K |
| 2026-09-22 | $2,40 | +0,42 % | $2,37 | $2,51 | $2,30 | 29,00K |
| 2026-09-21 | $2,39 | -2,85 % | $2,49 | $2,57 | $2,38 | 21,20K |
| 2026-09-18 | $2,46 | -1,80 % | $2,51 | $2,52 | $2,35 | 9,90K |
| 2026-09-17 | $2,51 | +7,05 % | $2,44 | $2,51 | $2,30 | 15,70K |
| 2026-09-16 | $2,34 | -8,59 % | $2,56 | $2,64 | $2,29 | 44,30K |
| 2026-09-15 | $2,56 | -14,67 % | $3,04 | $3,07 | $2,50 | 114,70K |
| 2026-09-14 | $3,00 | +12,78 % | $2,69 | $3,06 | $2,69 | 46,40K |
| 2026-09-11 | $2,66 | -0,37 % | $2,70 | $2,83 | $2,60 | 45,70K |
| 2026-09-10 | $2,67 | -0,37 % | $2,63 | $2,78 | $2,63 | 25,60K |
| 2026-09-09 | $2,68 | -1,11 % | $2,76 | $2,84 | $2,67 | 17,10K |
| 2026-09-08 | $2,71 | +1,88 % | $2,68 | $2,82 | $2,66 | 13,60K |
| 2026-09-04 | $2,66 | +3,50 % | $2,68 | $2,68 | $2,60 | 5,70K |
| 2026-09-03 | $2,57 | -3,02 % | $2,65 | $2,68 | $2,54 | 14,80K |
| 2026-09-02 | $2,65 | +1,15 % | $2,65 | $2,66 | $2,55 | 11,30K |
| 2026-09-01 | $2,62 | +0,77 % | $2,67 | $2,73 | $2,48 | 28,80K |
| 2026-08-31 | $2,60 | -0,76 % | $2,71 | $2,72 | $2,57 | 15,10K |
| 2026-08-28 | $2,62 | -3,68 % | $2,73 | $2,73 | $2,59 | 14,50K |
| 2026-08-27 | $2,72 | +2,64 % | $2,66 | $2,73 | $2,60 | 27,70K |
| 2026-08-26 | $2,65 | +4,33 % | $2,62 | $2,68 | $2,50 | 23,40K |
| 2026-08-25 | $2,54 | -1,17 % | $2,60 | $2,68 | $2,52 | 19,80K |
| 2026-08-24 | $2,57 | -8,21 % | $2,78 | $2,79 | $2,57 | 21,30K |
| 2026-08-21 | $2,80 | -3,78 % | $2,90 | $3,03 | $2,80 | 21,00K |
| 2026-08-20 | $2,91 | -2,18 % | $2,97 | $3,04 | $2,83 | 11,60K |
| 2026-08-19 | $2,97 | -0,83 % | $3,01 | $3,04 | $2,85 | 29,20K |
| 2026-08-18 | $3,00 | +6,01 % | $2,82 | $3,08 | $2,75 | 62,90K |
| 2026-08-17 | $2,83 | +11,42 % | $2,55 | $2,89 | $2,54 | 70,10K |
| 2026-08-14 | $2,54 | -7,30 % | $2,70 | $2,74 | $2,50 | 41,30K |
| 2026-08-13 | $2,74 | +6,61 % | $2,56 | $2,78 | $2,56 | 36,60K |
| 2026-08-12 | $2,57 | +7,53 % | $2,43 | $2,60 | $2,39 | 46,80K |
| 2026-08-11 | $2,39 | +0,84 % | $2,36 | $2,44 | $2,35 | 45,50K |
| 2026-08-10 | $2,37 | -0,42 % | $2,40 | $2,50 | $2,29 | 84,40K |
| 2026-08-07 | $2,38 | +0,63 % | $2,49 | $2,55 | $2,28 | 51,40K |
| 2026-08-06 | $2,37 | -2,27 % | $2,52 | $2,55 | $2,32 | 41,60K |
| 2026-08-05 | $2,42 | -6,20 % | $2,61 | $2,70 | $2,41 | 49,40K |
| 2026-08-04 | $2,58 | -0,39 % | $2,66 | $2,66 | $2,52 | 57,40K |
| 2026-08-03 | $2,59 | +4,02 % | $2,50 | $2,75 | $2,42 | 117,40K |
| 2026-07-31 | $2,49 | +2,05 % | $2,40 | $2,65 | $2,25 | 152,60K |
| 2026-07-30 | $2,44 | -2,79 % | $2,53 | $2,63 | $2,07 | 78,70K |
| 2026-07-29 | $2,51 | -4,92 % | $2,71 | $2,82 | $2,46 | 153,10K |
| 2026-07-28 | $2,64 | -14,84 % | $3,11 | $3,17 | $2,56 | 207,70K |
| 2026-07-27 | $3,10 | -3,13 % | $3,18 | $3,29 | $3,07 | 143,20K |
| 2026-07-24 | $3,20 | -43,66 % | $3,52 | $3,75 | $3,15 | 841,20K |
| 2026-07-23 | $5,68 | +27,35 % | $4,47 | $6,27 | $4,46 | 665,10K |
| 2026-07-22 | $4,46 | -6,69 % | $4,76 | $4,90 | $4,45 | 91,10K |
| 2026-07-21 | $4,78 | +3,46 % | $4,62 | $4,98 | $4,55 | 55,20K |
| 2026-07-20 | $4,62 | +5,00 % | $4,37 | $4,89 | $4,07 | 74,30K |
| 2026-07-17 | $4,40 | +7,32 % | $4,08 | $4,67 | $3,78 | 134,30K |
| 2026-07-16 | $4,10 | -22,20 % | $5,21 | $5,25 | $3,60 | 286,90K |
| 2026-07-15 | $5,27 | -9,99 % | $5,81 | $6,54 | $5,00 | 1,17M |
| 2026-07-14 | $5,86 | -12,74 % | $6,62 | $6,62 | $5,75 | 51,80K |
| 2026-07-13 | $6,71 | +4,03 % | $6,34 | $7,19 | $5,77 | 263,50K |
| 2026-07-10 | $6,45 | -19,71 % | $7,47 | $7,84 | $6,21 | 97,90K |
| 2026-07-09 | $8,03 | +15,92 % | $7,16 | $8,15 | $6,93 | 145,10K |
| 2026-07-08 | $6,93 | -10,29 % | $7,72 | $7,76 | $6,47 | 74,13K |
| 2026-07-07 | $7,72 | -21,37 % | $9,66 | $9,66 | $7,35 | 60,58K |
| 2026-07-06 | $9,82 | -2,38 % | $9,77 | $10,27 | $9,45 | 7,07K |
| 2026-07-02 | $10,06 | -4,28 % | $10,26 | $10,64 | $10,06 | 5,58K |
| 2026-07-01 | $10,52 | +3,85 % | $10,10 | $10,64 | $9,81 | 11,52K |
| 2026-06-30 | $10,13 | +0,75 % | $9,90 | $10,13 | $9,68 | 9,23K |
| 2026-06-29 | $10,05 | -0,74 % | $10,20 | $10,29 | $9,40 | 19,87K |
| 2026-06-26 | $10,13 | +5,30 % | $9,56 | $10,13 | $9,35 | 15,69K |
| 2026-06-25 | $9,61 | -4,33 % | $10,32 | $10,32 | $9,31 | 22,15K |
| 2026-06-24 | $10,05 | -6,94 % | $10,50 | $10,80 | $9,78 | 16,72K |
| 2026-06-23 | $10,80 | +3,30 % | $10,34 | $10,95 | $9,99 | 21,33K |
| 2026-06-22 | $10,45 | -0,43 % | $10,35 | $11,58 | $10,13 | 27,07K |
| 2026-06-18 | $10,50 | -10,14 % | $11,63 | $11,67 | $10,36 | 43,62K |
| 2026-06-17 | $11,69 | -3,71 % | $12,19 | $12,21 | $11,60 | 26,26K |
| 2026-06-16 | $12,14 | -0,12 % | $12,35 | $12,69 | $11,85 | 40,61K |
| 2026-06-15 | $12,15 | +2,14 % | $12,16 | $12,33 | $12,00 | 39,67K |
| 2026-06-12 | $11,90 | -11,40 % | $12,15 | $12,87 | $11,85 | 90,42K |
| 2026-06-11 | $13,43 | -16,36 % | $16,65 | $16,65 | $13,20 | 761,10K |
| 2026-06-10 | $16,05 | +0,94 % | $15,90 | $16,95 | $15,00 | 548,15K |
| 2026-06-09 | $15,90 | -0,93 % | $16,05 | $16,05 | $15,00 | 15,86K |
| 2026-06-08 | $16,05 | +7,00 % | $15,45 | $16,13 | $15,00 | 16,60K |
| 2026-06-05 | $15,00 | -3,85 % | $15,75 | $15,90 | $15,00 | 15,85K |
| 2026-06-04 | $15,60 | -0,95 % | $15,60 | $15,75 | $14,85 | 32,36K |
| 2026-06-03 | $15,75 | -0,94 % | $16,50 | $16,50 | $15,60 | 18,30K |
| 2026-06-02 | $15,90 | -3,64 % | $16,50 | $16,62 | $15,77 | 20,35K |
| 2026-06-01 | $16,50 | 0,00 % | $16,65 | $16,95 | $16,27 | 13,96K |
| 2026-05-29 | $16,50 | -1,79 % | $16,95 | $16,95 | $16,20 | 16,36K |
| 2026-05-28 | $16,80 | +1,82 % | $16,35 | $17,40 | $16,35 | 27,95K |
| 2026-05-27 | $16,50 | -1,79 % | $16,80 | $16,80 | $16,20 | 10,90K |