Rubico Inc. RUBI
NASDAQ · Vereinigte Staaten · Transport
$1,08-0,00 (-0,46 %)
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 | $1,08 | +2,86 % | $1,07 | $1,09 | $1,05 | 41,27K |
| 2026-10-01 | $1,05 | -1,87 % | $1,07 | $1,09 | $1,04 | 44,70K |
| 2026-09-30 | $1,07 | -4,46 % | $1,14 | $1,16 | $1,07 | 57,10K |
| 2026-09-29 | $1,12 | -0,88 % | $1,10 | $1,13 | $1,06 | 49,80K |
| 2026-09-28 | $1,13 | 0,00 % | $1,14 | $1,14 | $1,06 | 231,80K |
| 2026-09-25 | $1,13 | -5,83 % | $1,20 | $1,32 | $1,10 | 256,50K |
| 2026-09-24 | $1,20 | +4,35 % | $1,15 | $1,20 | $1,10 | 157,50K |
| 2026-09-23 | $1,15 | +0,88 % | $1,06 | $1,15 | $1,04 | 275,00K |
| 2026-09-22 | $1,14 | -8,80 % | $1,18 | $1,19 | $1,03 | 637,20K |
| 2026-09-21 | $1,25 | +9,65 % | $1,19 | $1,26 | $1,14 | 2,65M |
| 2026-09-18 | $1,14 | -20,28 % | $1,35 | $1,35 | $1,00 | 435,10K |
| 2026-09-17 | $1,43 | -2,72 % | $1,43 | $2,16 | $1,13 | 2,93M |
| 2026-09-16 | $1,47 | +0,68 % | $1,47 | $1,50 | $1,43 | 27,30K |
| 2026-09-15 | $1,46 | -5,19 % | $1,53 | $1,53 | $1,41 | 39,00K |
| 2026-09-14 | $1,54 | +1,99 % | $1,51 | $1,56 | $1,51 | 66,10K |
| 2026-09-11 | $1,51 | -9,04 % | $1,70 | $1,70 | $1,45 | 167,80K |
| 2026-09-10 | $1,66 | -0,60 % | $1,68 | $1,71 | $1,64 | 71,50K |
| 2026-09-09 | $1,67 | -5,11 % | $1,76 | $1,76 | $1,67 | 76,50K |
| 2026-09-08 | $1,76 | -3,56 % | $1,85 | $1,85 | $1,75 | 50,40K |
| 2026-09-04 | $1,83 | -0,27 % | $1,84 | $1,84 | $1,80 | 26,20K |
| 2026-09-03 | $1,83 | +2,23 % | $1,81 | $1,87 | $1,78 | 71,90K |
| 2026-09-02 | $1,79 | -0,56 % | $1,79 | $1,84 | $1,77 | 72,50K |
| 2026-09-01 | $1,80 | 0,00 % | $1,81 | $1,82 | $1,75 | 52,00K |
| 2026-08-31 | $1,80 | +5,26 % | $1,75 | $1,86 | $1,73 | 131,20K |
| 2026-08-28 | $1,71 | -3,39 % | $1,76 | $1,78 | $1,71 | 55,40K |
| 2026-08-27 | $1,77 | -1,67 % | $1,76 | $1,82 | $1,76 | 33,60K |
| 2026-08-26 | $1,80 | +1,12 % | $1,78 | $1,84 | $1,77 | 56,60K |
| 2026-08-25 | $1,78 | +1,14 % | $1,79 | $1,82 | $1,72 | 51,70K |
| 2026-08-24 | $1,76 | 0,00 % | $1,76 | $1,78 | $1,72 | 24,10K |
| 2026-08-21 | $1,76 | -3,30 % | $1,87 | $1,88 | $1,74 | 111,70K |
| 2026-08-20 | $1,82 | +3,41 % | $1,78 | $1,82 | $1,77 | 38,00K |
| 2026-08-19 | $1,76 | -6,38 % | $1,81 | $1,85 | $1,74 | 170,80K |
| 2026-08-18 | $1,88 | +2,45 % | $1,82 | $2,02 | $1,75 | 95,80K |
| 2026-08-17 | $1,84 | -1,87 % | $1,85 | $1,90 | $1,79 | 92,10K |
| 2026-08-14 | $1,87 | -4,59 % | $1,94 | $1,95 | $1,86 | 109,50K |
| 2026-08-13 | $1,96 | -1,51 % | $2,01 | $2,01 | $1,90 | 103,00K |
| 2026-08-12 | $1,99 | -12,33 % | $2,25 | $2,27 | $1,63 | 514,20K |
| 2026-08-11 | $2,27 | +1,79 % | $2,25 | $2,29 | $2,16 | 76,40K |
| 2026-08-10 | $2,23 | -0,89 % | $2,25 | $2,26 | $2,15 | 89,90K |
| 2026-08-07 | $2,25 | -3,85 % | $2,35 | $2,40 | $2,19 | 107,50K |
| 2026-08-06 | $2,34 | -2,09 % | $2,35 | $2,45 | $2,26 | 96,50K |
| 2026-08-05 | $2,39 | +3,02 % | $2,29 | $2,45 | $2,27 | 185,10K |
| 2026-08-04 | $2,32 | -0,85 % | $2,15 | $2,38 | $2,14 | 397,40K |
| 2026-08-03 | $2,34 | +4,93 % | $2,48 | $2,71 | $2,14 | 5,53M |
| 2026-07-31 | $2,23 | -1,76 % | $2,24 | $2,31 | $2,08 | 2,50M |
| 2026-07-30 | $2,27 | +4,61 % | $2,17 | $2,32 | $2,15 | 125,70K |
| 2026-07-29 | $2,17 | +0,46 % | $2,13 | $2,22 | $2,13 | 125,10K |
| 2026-07-28 | $2,16 | +2,37 % | $2,07 | $2,27 | $2,07 | 329,20K |
| 2026-07-27 | $2,11 | -4,95 % | $2,19 | $2,23 | $2,01 | 197,50K |
| 2026-07-24 | $2,22 | -5,93 % | $2,44 | $2,81 | $2,10 | 1,48M |
| 2026-07-23 | $2,36 | -0,42 % | $2,27 | $2,60 | $2,21 | 364,60K |
| 2026-07-22 | $2,37 | -2,87 % | $2,42 | $2,47 | $2,27 | 145,50K |
| 2026-07-21 | $2,44 | -3,94 % | $2,35 | $2,56 | $2,35 | 228,00K |
| 2026-07-20 | $2,54 | -3,05 % | $2,19 | $2,85 | $2,17 | 788,80K |
| 2026-07-17 | $2,62 | -24,93 % | $2,86 | $2,86 | $2,45 | 1,14M |
| 2026-07-16 | $3,49 | -6,18 % | $6,36 | $6,69 | $3,04 | 26,07M |
| 2026-07-15 | $3,72 | -13,08 % | $3,94 | $4,20 | $3,60 | 1,09M |
| 2026-07-14 | $4,28 | -5,93 % | $4,41 | $4,49 | $4,28 | 13,90K |
| 2026-07-13 | $4,55 | -4,21 % | $4,71 | $4,75 | $4,45 | 19,80K |
| 2026-07-10 | $4,75 | +2,59 % | $4,63 | $4,76 | $4,59 | 8,90K |
| 2026-07-09 | $4,63 | +1,54 % | $4,51 | $4,74 | $4,43 | 28,20K |
| 2026-07-08 | $4,56 | -3,59 % | $4,68 | $4,68 | $4,28 | 17,00K |
| 2026-07-07 | $4,73 | -6,34 % | $4,99 | $5,10 | $4,54 | 23,80K |
| 2026-07-06 | $5,05 | -0,98 % | $5,16 | $5,25 | $4,86 | 22,50K |
| 2026-07-02 | $5,10 | -9,41 % | $5,53 | $5,70 | $4,95 | 41,30K |
| 2026-07-01 | $5,63 | +3,68 % | $5,24 | $5,70 | $4,75 | 71,70K |
| 2026-06-30 | $5,43 | -6,54 % | $5,72 | $6,03 | $5,42 | 65,00K |
| 2026-06-29 | $5,81 | -12,63 % | $5,98 | $6,22 | $5,50 | 129,60K |
| 2026-06-26 | $6,65 | +11,30 % | $5,84 | $6,66 | $5,22 | 265,90K |
| 2026-06-25 | $5,97 | -21,12 % | $6,35 | $6,75 | $5,25 | 150,88K |
| 2026-06-24 | $7,57 | -22,51 % | $7,80 | $7,93 | $6,90 | 141,53K |
| 2026-06-23 | $9,77 | -4,63 % | $9,50 | $10,00 | $8,95 | 124,71K |
| 2026-06-22 | $10,25 | -3,53 % | $10,45 | $10,50 | $9,63 | 78,28K |
| 2026-06-18 | $10,63 | -15,00 % | $10,25 | $11,15 | $10,00 | 149,62K |
| 2026-06-17 | $12,50 | +18,48 % | $9,77 | $16,13 | $9,50 | 2,84M |
| 2026-06-16 | $10,55 | -11,53 % | $10,70 | $11,00 | $9,60 | 215,59K |
| 2026-06-15 | $11,93 | +1,92 % | $12,93 | $13,00 | $10,48 | 1,05M |
| 2026-06-12 | $11,70 | -24,52 % | $17,50 | $31,00 | $11,63 | 10,59M |
| 2026-06-11 | $15,50 | +31,91 % | $12,50 | $26,75 | $12,07 | 6,61M |
| 2026-06-10 | $11,75 | -3,29 % | $11,75 | $13,00 | $11,25 | 107,33K |
| 2026-06-09 | $12,15 | -5,81 % | $12,45 | $12,45 | $11,30 | 43,22K |
| 2026-06-08 | $12,90 | -1,71 % | $12,50 | $12,95 | $11,50 | 53,15K |
| 2026-06-05 | $13,13 | -2,78 % | $12,60 | $13,88 | $12,60 | 35,15K |
| 2026-06-04 | $13,50 | -10,00 % | $12,50 | $15,18 | $12,50 | 114,39K |
| 2026-06-03 | $15,00 | +9,09 % | $15,27 | $17,13 | $12,45 | 1,61M |
| 2026-06-02 | $13,75 | -8,33 % | $15,13 | $15,13 | $13,75 | 468,32K |
| 2026-06-01 | $15,00 | +1,18 % | $15,10 | $15,82 | $14,75 | 32,62K |
| 2026-05-29 | $14,82 | -2,79 % | $15,25 | $15,38 | $14,52 | 41,58K |
| 2026-05-28 | $15,25 | -6,15 % | $16,20 | $16,23 | $15,00 | 14,10K |
| 2026-05-27 | $16,25 | -7,41 % | $16,80 | $16,88 | $15,75 | 16,38K |