Rockwell Medical, Inc. RMTI
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$8,65+0,08 (+0,93 %)
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 | $8,65 | +0,93 % | $8,51 | $8,73 | $8,50 | 12,60K |
| 2026-10-01 | $8,57 | +0,35 % | $8,42 | $8,74 | $8,42 | 11,10K |
| 2026-09-30 | $8,54 | -1,61 % | $8,74 | $8,74 | $8,29 | 21,30K |
| 2026-09-29 | $8,68 | +0,58 % | $8,60 | $8,73 | $8,53 | 13,00K |
| 2026-09-28 | $8,63 | +3,11 % | $8,54 | $8,74 | $8,26 | 17,60K |
| 2026-09-25 | $8,37 | -2,33 % | $8,42 | $8,56 | $8,35 | 6,40K |
| 2026-09-24 | $8,57 | 0,00 % | $8,59 | $8,70 | $7,91 | 15,80K |
| 2026-09-23 | $8,57 | -3,27 % | $8,26 | $8,83 | $8,26 | 9,50K |
| 2026-09-22 | $8,86 | +1,84 % | $8,74 | $8,88 | $8,46 | 27,20K |
| 2026-09-21 | $8,70 | +7,81 % | $8,15 | $8,90 | $8,06 | 59,70K |
| 2026-09-18 | $8,07 | +2,02 % | $7,95 | $8,23 | $7,50 | 44,50K |
| 2026-09-17 | $7,91 | +1,41 % | $7,89 | $7,91 | $7,80 | 5,60K |
| 2026-09-16 | $7,80 | -0,64 % | $7,85 | $7,90 | $7,78 | 2,90K |
| 2026-09-15 | $7,85 | +0,90 % | $7,70 | $7,96 | $7,70 | 6,50K |
| 2026-09-14 | $7,78 | -2,26 % | $7,95 | $8,03 | $7,78 | 5,90K |
| 2026-09-11 | $7,96 | -1,00 % | $7,87 | $8,34 | $7,87 | 42,80K |
| 2026-09-10 | $8,04 | +1,01 % | $7,85 | $8,10 | $7,51 | 36,50K |
| 2026-09-09 | $7,96 | -1,24 % | $7,72 | $8,18 | $7,28 | 21,40K |
| 2026-09-08 | $8,06 | +0,88 % | $7,93 | $8,11 | $7,50 | 33,20K |
| 2026-09-04 | $7,99 | 0,00 % | $7,90 | $8,09 | $7,78 | 6,60K |
| 2026-09-03 | $7,99 | -0,99 % | $7,91 | $8,06 | $7,85 | 5,40K |
| 2026-09-02 | $8,07 | +0,25 % | $7,99 | $8,16 | $7,96 | 15,10K |
| 2026-09-01 | $8,05 | -3,13 % | $8,28 | $8,28 | $7,90 | 25,00K |
| 2026-08-31 | $8,31 | +1,71 % | $8,12 | $8,50 | $7,79 | 48,80K |
| 2026-08-28 | $8,17 | +5,42 % | $7,83 | $8,27 | $7,70 | 36,40K |
| 2026-08-27 | $7,75 | -2,15 % | $7,93 | $8,06 | $7,75 | 5,90K |
| 2026-08-26 | $7,92 | -0,38 % | $7,99 | $8,40 | $7,71 | 55,00K |
| 2026-08-25 | $7,95 | +0,63 % | $7,87 | $8,09 | $7,71 | 7,00K |
| 2026-08-24 | $7,90 | -2,47 % | $7,82 | $8,00 | $7,77 | 15,10K |
| 2026-08-21 | $8,10 | +6,02 % | $7,72 | $8,10 | $7,56 | 25,80K |
| 2026-08-20 | $7,64 | +1,87 % | $7,50 | $7,80 | $7,50 | 50,10K |
| 2026-08-19 | $7,50 | -0,27 % | $7,58 | $7,70 | $7,43 | 8,50K |
| 2026-08-18 | $7,52 | +0,40 % | $7,49 | $7,80 | $7,25 | 38,00K |
| 2026-08-17 | $7,49 | +1,08 % | $7,31 | $7,56 | $7,04 | 10,90K |
| 2026-08-14 | $7,41 | -5,36 % | $7,70 | $7,70 | $7,36 | 20,80K |
| 2026-08-13 | $7,83 | +4,26 % | $7,70 | $7,95 | $7,24 | 81,20K |
| 2026-08-12 | $7,51 | +6,07 % | $7,15 | $7,80 | $6,88 | 38,00K |
| 2026-08-11 | $7,08 | +3,51 % | $6,88 | $7,16 | $6,65 | 14,90K |
| 2026-08-10 | $6,84 | -4,20 % | $7,29 | $7,30 | $6,60 | 81,10K |
| 2026-08-07 | $7,14 | -0,28 % | $7,16 | $7,44 | $7,10 | 11,30K |
| 2026-08-06 | $7,16 | -1,38 % | $7,24 | $7,39 | $7,16 | 14,20K |
| 2026-08-05 | $7,26 | -4,10 % | $7,56 | $7,56 | $7,15 | 17,30K |
| 2026-08-04 | $7,57 | +4,70 % | $7,34 | $7,68 | $7,24 | 36,60K |
| 2026-08-03 | $7,23 | +0,56 % | $7,24 | $7,56 | $7,23 | 19,10K |
| 2026-07-31 | $7,19 | +1,27 % | $7,24 | $7,26 | $7,07 | 18,10K |
| 2026-07-30 | $7,10 | +3,20 % | $7,01 | $7,34 | $6,63 | 11,50K |
| 2026-07-29 | $6,88 | -1,57 % | $6,93 | $7,00 | $6,62 | 21,10K |
| 2026-07-28 | $6,99 | -0,14 % | $7,59 | $7,59 | $6,88 | 27,40K |
| 2026-07-27 | $7,00 | +5,58 % | $6,65 | $7,48 | $6,65 | 63,50K |
| 2026-07-24 | $6,63 | +1,53 % | $6,69 | $6,78 | $6,54 | 8,90K |
| 2026-07-23 | $6,53 | +1,56 % | $6,41 | $6,62 | $6,41 | 17,00K |
| 2026-07-22 | $6,43 | +2,23 % | $6,32 | $6,55 | $6,32 | 21,70K |
| 2026-07-21 | $6,29 | -0,16 % | $6,32 | $6,54 | $6,05 | 23,60K |
| 2026-07-20 | $6,30 | +2,77 % | $6,58 | $6,78 | $6,16 | 81,70K |
| 2026-07-17 | $6,13 | +6,98 % | $5,72 | $6,19 | $5,62 | 101,10K |
| 2026-07-16 | $5,73 | +1,60 % | $5,61 | $5,82 | $5,60 | 14,20K |
| 2026-07-15 | $5,64 | +0,18 % | $5,67 | $5,71 | $5,62 | 7,70K |
| 2026-07-14 | $5,63 | -0,71 % | $5,60 | $5,70 | $5,51 | 11,00K |
| 2026-07-13 | $5,67 | +1,07 % | $5,71 | $5,72 | $5,51 | 28,40K |
| 2026-07-10 | $5,61 | -2,77 % | $5,87 | $5,87 | $5,59 | 16,80K |
| 2026-07-09 | $5,77 | +2,49 % | $5,64 | $5,79 | $5,51 | 31,80K |
| 2026-07-08 | $5,63 | -7,70 % | $6,06 | $6,12 | $5,57 | 26,60K |
| 2026-07-07 | $6,10 | +8,93 % | $5,57 | $6,14 | $5,55 | 83,60K |
| 2026-07-06 | $5,60 | +1,08 % | $5,43 | $5,71 | $5,39 | 61,10K |
| 2026-07-02 | $5,54 | +6,74 % | $5,15 | $5,56 | $4,89 | 90,60K |
| 2026-07-01 | $5,19 | -5,64 % | $5,21 | $5,69 | $5,19 | 75,00K |
| 2026-06-30 | $5,50 | -6,78 % | $5,70 | $5,80 | $5,50 | 67,15K |
| 2026-06-29 | $5,90 | -9,23 % | $6,30 | $6,40 | $5,50 | 144,59K |
| 2026-06-26 | $6,50 | 0,00 % | $6,50 | $6,80 | $6,50 | 20,83K |
| 2026-06-25 | $6,50 | -4,41 % | $6,70 | $7,00 | $6,50 | 37,34K |
| 2026-06-24 | $6,80 | +1,49 % | $6,70 | $6,80 | $6,70 | 26,86K |
| 2026-06-23 | $6,70 | 0,00 % | $6,60 | $6,90 | $6,60 | 16,20K |
| 2026-06-22 | $6,70 | +4,69 % | $6,60 | $6,90 | $6,50 | 33,17K |
| 2026-06-18 | $6,40 | -1,54 % | $6,50 | $6,60 | $6,40 | 22,35K |
| 2026-06-17 | $6,50 | -4,41 % | $6,60 | $6,90 | $6,50 | 16,04K |
| 2026-06-16 | $6,80 | +6,25 % | $6,60 | $6,90 | $6,40 | 43,72K |
| 2026-06-15 | $6,40 | +3,23 % | $6,20 | $6,60 | $6,20 | 12,22K |
| 2026-06-12 | $6,20 | 0,00 % | $6,20 | $6,50 | $6,20 | 21,83K |
| 2026-06-11 | $6,20 | -7,46 % | $6,60 | $6,70 | $6,00 | 48,74K |
| 2026-06-10 | $6,70 | -2,90 % | $6,80 | $6,90 | $6,40 | 42,60K |
| 2026-06-09 | $6,90 | +4,55 % | $6,70 | $7,00 | $6,60 | 18,95K |
| 2026-06-08 | $6,60 | 0,00 % | $6,60 | $6,80 | $6,40 | 31,96K |
| 2026-06-05 | $6,60 | -5,71 % | $6,80 | $6,90 | $6,40 | 42,10K |
| 2026-06-04 | $7,00 | +2,94 % | $6,80 | $7,00 | $6,70 | 31,03K |
| 2026-06-03 | $6,80 | -4,23 % | $7,20 | $7,20 | $6,60 | 57,80K |
| 2026-06-02 | $7,10 | -1,39 % | $7,40 | $7,40 | $6,90 | 78,08K |
| 2026-06-01 | $7,20 | -2,70 % | $7,40 | $7,40 | $7,10 | 45,06K |
| 2026-05-29 | $7,40 | -2,63 % | $7,40 | $7,60 | $7,30 | 24,22K |
| 2026-05-28 | $7,60 | 0,00 % | $7,50 | $7,60 | $7,30 | 21,21K |
| 2026-05-27 | $7,60 | 0,00 % | $7,80 | $7,90 | $7,40 | 17,90K |