Rocket Companies, Inc. Class A RKT
NYSE · Vereinigte Staaten · Finanzen
$11,54+0,02 (+0,22 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $11,51 | -1,54 % | $11,80 | $11,92 | $11,50 | 39,58M |
| 2026-09-29 | $11,69 | +0,43 % | $11,94 | $12,06 | $11,62 | 35,04M |
| 2026-09-28 | $11,64 | -4,35 % | $11,85 | $11,87 | $11,38 | 45,50M |
| 2026-09-25 | $12,17 | +2,01 % | $11,98 | $12,29 | $11,89 | 31,28M |
| 2026-09-24 | $11,93 | -1,81 % | $12,07 | $12,15 | $11,48 | 44,75M |
| 2026-09-23 | $12,15 | -4,63 % | $12,53 | $12,57 | $12,11 | 42,26M |
| 2026-09-22 | $12,74 | +3,07 % | $12,75 | $12,84 | $12,55 | 49,38M |
| 2026-09-21 | $12,36 | +0,57 % | $12,57 | $12,59 | $12,13 | 39,15M |
| 2026-09-18 | $12,29 | -2,23 % | $12,48 | $12,68 | $12,26 | 49,46M |
| 2026-09-17 | $12,57 | -2,93 % | $13,36 | $13,45 | $12,38 | 59,09M |
| 2026-09-16 | $12,95 | -1,82 % | $13,24 | $13,35 | $12,70 | 61,97M |
| 2026-09-15 | $13,19 | -1,86 % | $13,25 | $13,36 | $12,91 | 25,95M |
| 2026-09-14 | $13,44 | +1,97 % | $13,00 | $13,82 | $12,98 | 26,20M |
| 2026-09-11 | $13,18 | -0,08 % | $13,51 | $13,73 | $13,14 | 17,69M |
| 2026-09-10 | $13,19 | -1,79 % | $13,00 | $13,29 | $12,96 | 21,72M |
| 2026-09-09 | $13,43 | -2,75 % | $13,65 | $13,79 | $13,39 | 22,54M |
| 2026-09-08 | $13,81 | -1,78 % | $13,95 | $14,09 | $13,80 | 24,54M |
| 2026-09-04 | $14,06 | -1,13 % | $13,86 | $14,14 | $13,65 | 24,68M |
| 2026-09-03 | $14,22 | +4,87 % | $13,95 | $14,35 | $13,82 | 27,87M |
| 2026-09-02 | $13,56 | +4,07 % | $13,04 | $13,77 | $13,01 | 25,84M |
| 2026-09-01 | $13,03 | -2,83 % | $13,10 | $13,51 | $12,95 | 21,58M |
| 2026-08-31 | $13,41 | -2,61 % | $13,50 | $13,53 | $13,25 | 24,70M |
| 2026-08-28 | $13,77 | -3,30 % | $14,23 | $14,55 | $13,75 | 23,45M |
| 2026-08-27 | $14,24 | +2,45 % | $13,84 | $14,31 | $13,78 | 23,57M |
| 2026-08-26 | $13,90 | -2,80 % | $14,09 | $14,29 | $13,80 | 14,51M |
| 2026-08-25 | $14,30 | +1,49 % | $14,38 | $14,40 | $13,86 | 28,88M |
| 2026-08-24 | $14,09 | +1,15 % | $13,92 | $14,11 | $13,80 | 17,79M |
| 2026-08-21 | $13,93 | -0,92 % | $14,24 | $14,25 | $13,72 | 23,45M |
| 2026-08-20 | $14,06 | -3,90 % | $14,29 | $14,48 | $13,90 | 22,33M |
| 2026-08-19 | $14,63 | +4,57 % | $14,85 | $15,09 | $14,53 | 19,66M |
| 2026-08-18 | $13,99 | -3,52 % | $14,20 | $14,32 | $13,98 | 17,70M |
| 2026-08-17 | $14,50 | -1,76 % | $14,53 | $14,80 | $14,30 | 18,41M |
| 2026-08-14 | $14,76 | -1,86 % | $15,02 | $15,09 | $14,66 | 18,90M |
| 2026-08-13 | $15,04 | +7,05 % | $14,30 | $15,18 | $14,26 | 35,24M |
| 2026-08-12 | $14,05 | -1,89 % | $14,65 | $14,65 | $13,75 | 33,66M |
| 2026-08-11 | $14,32 | +4,07 % | $13,77 | $14,39 | $13,64 | 32,74M |
| 2026-08-10 | $13,76 | +0,29 % | $13,41 | $14,00 | $13,29 | 27,87M |
| 2026-08-07 | $13,72 | +3,78 % | $14,23 | $14,28 | $13,13 | 42,10M |
| 2026-08-06 | $13,22 | -4,62 % | $13,50 | $13,52 | $13,02 | 40,05M |
| 2026-08-05 | $13,86 | -1,77 % | $14,00 | $14,27 | $13,73 | 17,90M |
| 2026-08-04 | $14,11 | +3,14 % | $13,90 | $14,39 | $13,90 | 26,86M |
| 2026-08-03 | $13,68 | +6,05 % | $13,27 | $13,78 | $13,25 | 18,99M |
| 2026-07-31 | $12,90 | -2,71 % | $13,16 | $13,31 | $12,77 | 21,35M |
| 2026-07-30 | $13,26 | -3,21 % | $13,90 | $13,90 | $12,63 | 35,19M |
| 2026-07-29 | $13,70 | -2,00 % | $13,59 | $14,57 | $13,48 | 49,52M |
| 2026-07-28 | $13,98 | +3,63 % | $13,46 | $14,00 | $13,20 | 26,72M |
| 2026-07-27 | $13,49 | +3,37 % | $13,30 | $13,62 | $13,27 | 25,65M |
| 2026-07-24 | $13,05 | +2,11 % | $12,93 | $13,31 | $12,60 | 28,19M |
| 2026-07-23 | $12,78 | -4,91 % | $13,01 | $13,06 | $12,57 | 30,31M |
| 2026-07-22 | $13,44 | -1,54 % | $13,50 | $13,63 | $13,41 | 15,82M |
| 2026-07-21 | $13,65 | -2,43 % | $13,98 | $14,06 | $13,63 | 21,20M |
| 2026-07-20 | $13,99 | -3,78 % | $14,67 | $14,77 | $13,80 | 34,96M |
| 2026-07-17 | $14,54 | -2,42 % | $14,68 | $14,95 | $14,47 | 37,62M |
| 2026-07-16 | $14,90 | +2,05 % | $14,96 | $15,34 | $14,58 | 45,00M |
| 2026-07-15 | $14,60 | +2,10 % | $14,50 | $15,18 | $14,49 | 31,07M |
| 2026-07-14 | $14,30 | +2,80 % | $14,61 | $14,71 | $14,25 | 26,59M |
| 2026-07-13 | $13,91 | -3,34 % | $14,20 | $14,40 | $13,82 | 23,78M |
| 2026-07-10 | $14,39 | -1,17 % | $14,74 | $14,76 | $14,24 | 18,33M |
| 2026-07-09 | $14,56 | +2,82 % | $14,23 | $14,66 | $13,97 | 27,18M |
| 2026-07-08 | $14,16 | -3,21 % | $14,19 | $14,26 | $13,75 | 32,72M |
| 2026-07-07 | $14,63 | -5,92 % | $15,26 | $15,55 | $14,42 | 28,64M |
| 2026-07-06 | $15,55 | -1,40 % | $15,66 | $15,84 | $15,35 | 23,81M |
| 2026-07-02 | $15,77 | -0,50 % | $15,89 | $16,09 | $15,18 | 26,41M |
| 2026-07-01 | $15,85 | +0,63 % | $15,67 | $16,39 | $15,46 | 29,96M |
| 2026-06-30 | $15,75 | +1,61 % | $15,60 | $16,25 | $15,50 | 62,16M |
| 2026-06-29 | $15,50 | +3,33 % | $15,00 | $15,56 | $14,80 | 35,61M |
| 2026-06-26 | $15,00 | +1,49 % | $14,73 | $15,17 | $14,48 | 40,18M |
| 2026-06-25 | $14,78 | +0,34 % | $14,72 | $15,53 | $14,58 | 50,94M |
| 2026-06-24 | $14,73 | +9,35 % | $13,90 | $15,37 | $13,90 | 61,07M |
| 2026-06-23 | $13,47 | +0,97 % | $13,16 | $13,73 | $13,09 | 34,11M |
| 2026-06-22 | $13,34 | -7,49 % | $14,11 | $14,23 | $13,32 | 30,20M |
| 2026-06-18 | $14,42 | +9,08 % | $13,48 | $14,46 | $13,35 | 52,81M |
| 2026-06-17 | $13,22 | -5,03 % | $14,00 | $14,39 | $12,97 | 48,52M |
| 2026-06-16 | $13,92 | +0,07 % | $13,75 | $14,35 | $13,50 | 38,27M |
| 2026-06-15 | $13,91 | +6,43 % | $13,93 | $14,55 | $13,83 | 42,58M |
| 2026-06-12 | $13,07 | -2,68 % | $13,53 | $13,60 | $12,96 | 20,44M |
| 2026-06-11 | $13,43 | +7,10 % | $12,74 | $13,56 | $12,36 | 28,78M |
| 2026-06-10 | $12,54 | -4,86 % | $13,02 | $13,06 | $12,46 | 14,13M |
| 2026-06-09 | $13,18 | +6,72 % | $12,49 | $13,25 | $12,49 | 20,46M |
| 2026-06-08 | $12,35 | -2,37 % | $12,80 | $12,84 | $12,17 | 21,34M |
| 2026-06-05 | $12,65 | -4,38 % | $13,02 | $13,09 | $12,48 | 24,95M |
| 2026-06-04 | $13,23 | +2,24 % | $13,13 | $13,44 | $13,01 | 29,01M |
| 2026-06-03 | $12,94 | -7,77 % | $13,76 | $13,83 | $12,86 | 36,79M |
| 2026-06-02 | $14,03 | -1,06 % | $14,07 | $14,24 | $13,88 | 19,50M |
| 2026-06-01 | $14,18 | -2,27 % | $14,17 | $14,48 | $14,02 | 19,10M |
| 2026-05-29 | $14,51 | +0,76 % | $14,34 | $14,80 | $14,25 | 31,59M |
| 2026-05-28 | $14,40 | +0,91 % | $14,06 | $14,41 | $13,83 | 18,11M |
| 2026-05-27 | $14,27 | +1,64 % | $14,14 | $14,54 | $14,06 | 17,31M |
| 2026-05-26 | $14,04 | +1,81 % | $14,12 | $14,43 | $13,97 | 19,69M |
| 2026-05-22 | $13,79 | -0,58 % | $14,05 | $14,05 | $13,40 | 17,01M |