Rocket One Inc. RKTO
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$0,7046+0,01 (+2,04 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,70 | +1,74 % | $0,71 | $0,72 | $0,69 | 125,58K |
| 2026-10-01 | $0,69 | -3,22 % | $0,71 | $0,73 | $0,69 | 123,60K |
| 2026-09-30 | $0,71 | -2,46 % | $0,71 | $0,75 | $0,71 | 145,00K |
| 2026-09-29 | $0,73 | -0,81 % | $0,73 | $0,74 | $0,71 | 115,70K |
| 2026-09-28 | $0,74 | -3,91 % | $0,75 | $0,77 | $0,73 | 204,60K |
| 2026-09-25 | $0,77 | +1,05 % | $0,77 | $0,80 | $0,75 | 138,90K |
| 2026-09-24 | $0,76 | +1,06 % | $0,74 | $0,77 | $0,73 | 255,40K |
| 2026-09-23 | $0,75 | -3,71 % | $0,77 | $0,79 | $0,74 | 280,90K |
| 2026-09-22 | $0,78 | +4,27 % | $0,74 | $0,84 | $0,73 | 1,28M |
| 2026-09-21 | $0,75 | -5,19 % | $0,81 | $0,83 | $0,75 | 318,40K |
| 2026-09-18 | $0,79 | 0,00 % | $0,79 | $0,81 | $0,77 | 191,00K |
| 2026-09-17 | $0,79 | -12,42 % | $0,86 | $0,86 | $0,78 | 373,60K |
| 2026-09-16 | $0,90 | +22,39 % | $0,74 | $0,93 | $0,74 | 2,26M |
| 2026-09-15 | $0,74 | +9,84 % | $0,67 | $0,76 | $0,66 | 942,00K |
| 2026-09-14 | $0,67 | +4,68 % | $0,62 | $0,71 | $0,62 | 442,80K |
| 2026-09-11 | $0,64 | -0,62 % | $0,66 | $0,67 | $0,62 | 189,30K |
| 2026-09-10 | $0,64 | -3,01 % | $0,67 | $0,67 | $0,63 | 181,00K |
| 2026-09-09 | $0,67 | -4,45 % | $0,68 | $0,69 | $0,67 | 156,90K |
| 2026-09-08 | $0,70 | +0,29 % | $0,68 | $0,70 | $0,67 | 152,20K |
| 2026-09-04 | $0,69 | +0,43 % | $0,70 | $0,71 | $0,68 | 181,40K |
| 2026-09-03 | $0,69 | 0,00 % | $0,69 | $0,71 | $0,68 | 189,80K |
| 2026-09-02 | $0,69 | +1,62 % | $0,68 | $0,71 | $0,68 | 145,20K |
| 2026-09-01 | $0,68 | -1,16 % | $0,68 | $0,72 | $0,68 | 173,60K |
| 2026-08-31 | $0,69 | -3,10 % | $0,68 | $0,70 | $0,68 | 177,30K |
| 2026-08-28 | $0,71 | -1,66 % | $0,72 | $0,72 | $0,69 | 257,30K |
| 2026-08-27 | $0,72 | -0,41 % | $0,72 | $0,74 | $0,72 | 283,20K |
| 2026-08-26 | $0,73 | -1,89 % | $0,74 | $0,74 | $0,72 | 158,60K |
| 2026-08-25 | $0,74 | +0,14 % | $0,72 | $0,74 | $0,72 | 273,50K |
| 2026-08-24 | $0,74 | -0,94 % | $0,74 | $0,75 | $0,69 | 345,70K |
| 2026-08-21 | $0,75 | -1,19 % | $0,75 | $0,75 | $0,73 | 530,50K |
| 2026-08-20 | $0,75 | -1,31 % | $0,76 | $0,76 | $0,72 | 432,00K |
| 2026-08-19 | $0,76 | +0,26 % | $0,74 | $0,78 | $0,74 | 352,80K |
| 2026-08-18 | $0,76 | -0,52 % | $0,76 | $0,77 | $0,72 | 762,10K |
| 2026-08-17 | $0,77 | +0,26 % | $0,77 | $0,78 | $0,75 | 688,00K |
| 2026-08-14 | $0,76 | -1,29 % | $0,75 | $0,77 | $0,75 | 376,20K |
| 2026-08-13 | $0,77 | -2,76 % | $0,76 | $0,80 | $0,75 | 414,30K |
| 2026-08-12 | $0,80 | +0,13 % | $0,78 | $0,81 | $0,77 | 247,60K |
| 2026-08-11 | $0,80 | +0,63 % | $0,79 | $0,82 | $0,76 | 774,40K |
| 2026-08-10 | $0,79 | +3,95 % | $0,76 | $0,80 | $0,76 | 472,10K |
| 2026-08-07 | $0,76 | -4,16 % | $0,79 | $0,81 | $0,75 | 308,40K |
| 2026-08-06 | $0,79 | -0,88 % | $0,80 | $0,82 | $0,78 | 224,80K |
| 2026-08-05 | $0,80 | -2,44 % | $0,82 | $0,83 | $0,79 | 285,30K |
| 2026-08-04 | $0,82 | +3,80 % | $0,78 | $0,84 | $0,78 | 382,80K |
| 2026-08-03 | $0,79 | -1,37 % | $0,78 | $0,82 | $0,74 | 319,30K |
| 2026-07-31 | $0,80 | +1,26 % | $0,80 | $0,80 | $0,76 | 575,10K |
| 2026-07-30 | $0,79 | +4,22 % | $0,80 | $0,84 | $0,76 | 3,44M |
| 2026-07-29 | $0,76 | -2,69 % | $0,75 | $0,80 | $0,70 | 464,30K |
| 2026-07-28 | $0,78 | +1,04 % | $0,77 | $0,80 | $0,73 | 616,10K |
| 2026-07-27 | $0,77 | -2,40 % | $0,80 | $0,82 | $0,76 | 441,20K |
| 2026-07-24 | $0,79 | -5,83 % | $0,84 | $0,84 | $0,79 | 563,50K |
| 2026-07-23 | $0,84 | +1,57 % | $0,82 | $0,84 | $0,80 | 476,20K |
| 2026-07-22 | $0,83 | -2,01 % | $0,84 | $0,85 | $0,81 | 482,30K |
| 2026-07-21 | $0,84 | +1,32 % | $0,82 | $0,88 | $0,82 | 1,53M |
| 2026-07-20 | $0,83 | +2,59 % | $0,81 | $0,85 | $0,81 | 594,30K |
| 2026-07-17 | $0,81 | -4,02 % | $0,83 | $0,85 | $0,81 | 607,50K |
| 2026-07-16 | $0,85 | -6,00 % | $0,89 | $0,89 | $0,81 | 957,50K |
| 2026-07-15 | $0,90 | +12,36 % | $0,82 | $0,90 | $0,82 | 1,67M |
| 2026-07-14 | $0,80 | -7,08 % | $0,84 | $0,90 | $0,80 | 1,87M |
| 2026-07-13 | $0,86 | -4,01 % | $0,84 | $0,90 | $0,82 | 1,97M |
| 2026-07-10 | $0,90 | -1,32 % | $0,89 | $0,92 | $0,82 | 5,46M |
| 2026-07-09 | $0,91 | +13,47 % | $1,14 | $1,19 | $0,86 | 146,26M |
| 2026-07-08 | $0,80 | -7,28 % | $0,85 | $0,86 | $0,76 | 1,92M |
| 2026-07-07 | $0,87 | -4,84 % | $0,89 | $0,92 | $0,87 | 501,90K |
| 2026-07-06 | $0,91 | +2,36 % | $0,88 | $0,93 | $0,88 | 458,40K |
| 2026-07-02 | $0,89 | -6,33 % | $0,95 | $0,97 | $0,88 | 602,60K |
| 2026-07-01 | $0,95 | -5,20 % | $0,96 | $0,97 | $0,94 | 521,30K |
| 2026-06-30 | $1,00 | +3,95 % | $0,95 | $1,02 | $0,93 | 853,30K |
| 2026-06-29 | $0,96 | +1,16 % | $0,97 | $1,02 | $0,90 | 1,22M |
| 2026-06-26 | $0,95 | +8,69 % | $0,87 | $0,95 | $0,85 | 955,00K |
| 2026-06-25 | $0,88 | -13,37 % | $0,97 | $0,97 | $0,87 | 1,06M |
| 2026-06-24 | $1,01 | -1,94 % | $1,04 | $1,04 | $0,92 | 1,55M |
| 2026-06-23 | $1,03 | +1,98 % | $0,97 | $1,07 | $0,96 | 1,17M |
| 2026-06-22 | $1,01 | -6,48 % | $1,06 | $1,10 | $0,98 | 3,11M |
| 2026-06-18 | $1,08 | -1,82 % | $1,08 | $1,12 | $1,00 | 1,89M |
| 2026-06-17 | $1,10 | -5,98 % | $1,13 | $1,16 | $1,06 | 1,40M |
| 2026-06-16 | $1,17 | +13,59 % | $0,96 | $1,17 | $0,92 | 4,79M |
| 2026-06-15 | $1,03 | -7,62 % | $1,12 | $1,22 | $1,02 | 6,72M |
| 2026-06-12 | $1,12 | -24,66 % | $1,66 | $1,71 | $1,02 | 22,29M |
| 2026-06-11 | $1,48 | +11,28 % | $1,37 | $1,58 | $1,29 | 21,74M |
| 2026-06-10 | $1,33 | +3,91 % | $1,23 | $1,47 | $1,20 | 4,21M |
| 2026-06-09 | $1,28 | -7,91 % | $1,30 | $1,42 | $1,19 | 5,63M |
| 2026-06-08 | $1,39 | -7,95 % | $1,48 | $1,51 | $1,34 | 3,70M |
| 2026-06-05 | $1,51 | -23,35 % | $1,81 | $1,87 | $1,44 | 8,98M |
| 2026-06-04 | $1,97 | -7,94 % | $2,05 | $2,35 | $1,95 | 12,06M |
| 2026-06-03 | $2,14 | -3,60 % | $2,06 | $2,20 | $1,90 | 15,16M |
| 2026-06-02 | $2,22 | +65,67 % | $1,49 | $2,45 | $1,40 | 39,15M |
| 2026-06-01 | $1,34 | -8,22 % | $1,28 | $1,50 | $1,17 | 7,42M |
| 2026-05-29 | $1,46 | -14,12 % | $1,50 | $1,66 | $1,15 | 23,92M |
| 2026-05-28 | $1,70 | +25,00 % | $2,02 | $2,20 | $1,53 | 91,24M |
| 2026-05-27 | $1,36 | +92,09 % | $0,86 | $1,55 | $0,75 | 165,80M |