Rocket Companies Inc (RKT)

RKT
🏛️ Vereinigte Staaten →
20.14
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 10.58 10.84 10.50 10.66 2.7M
2024-12-30 11.05 11.08 10.78 11.03 2.3M
2024-12-27 11.08 11.19 10.89 11.10 2.3M
2024-12-26 10.46 10.65 10.32 10.60 2.3M
2024-12-24 11.32 11.33 10.95 11.11 2.5M
2024-12-23 11.05 11.16 10.68 10.74 3.3M
2024-12-20 11.00 11.47 11.00 11.19 6.3M
2024-12-19 11.49 11.78 11.33 11.63 6.3M
2024-12-18 11.87 12.04 10.91 10.96 6.3M
2024-12-17 12.25 12.51 12.12 12.13 2.1M
2024-12-16 11.57 11.76 11.46 11.56 3.6M
2024-12-13 11.86 11.93 11.41 11.46 2.4M
2024-12-12 12.71 12.85 12.35 12.51 2.8M
2024-12-11 12.02 12.18 11.77 12.08 3.0M
2024-12-10 12.96 13.25 12.55 12.58 3.3M
2024-12-09 13.35 13.54 13.15 13.32 2.6M
2024-12-06 13.11 13.25 12.67 12.84 2.5M
2024-12-05 13.69 13.71 13.38 13.50 2.6M
2024-12-04 14.05 14.06 13.54 13.75 2.6M
2024-12-03 14.20 14.38 14.04 14.04 1.9M
2024-12-02 14.37 14.43 14.08 14.18 2.5M
2024-11-29 14.59 14.77 14.44 14.53 1.8M
2024-11-27 14.39 14.44 14.16 14.34 2.6M
2024-11-26 13.50 13.57 13.05 13.31 2.9M
2024-11-25 14.42 15.15 14.25 14.57 6.1M
2024-11-22 13.71 13.91 13.69 13.74 2.4M
2024-11-21 12.96 13.28 12.83 12.88 3.1M
2024-11-20 12.92 13.02 12.83 12.95 1.8M
2024-11-19 12.68 13.34 12.59 12.97 3.4M
2024-11-18 12.78 12.81 12.37 12.71 3.2M
2024-11-15 12.96 13.17 12.78 12.87 3.8M
2024-11-14 14.01 14.05 13.55 13.66 5.0M
2024-11-13 13.90 14.44 13.38 14.13 13.4M
2024-11-12 14.79 15.08 14.45 14.71 7.4M
2024-11-11 16.07 16.34 15.74 15.75 4.8M
2024-11-08 16.10 16.22 15.82 15.87 2.6M
2024-11-07 15.84 16.22 15.74 16.09 3.5M
2024-11-06 15.13 15.15 14.24 14.90 4.1M
2024-11-05 15.12 15.45 14.97 15.43 2.2M
2024-11-04 15.76 16.21 15.74 16.00 2.8M
2024-11-01 16.30 16.34 15.50 15.71 3.1M
2024-10-31 15.46 15.61 15.23 15.24 2.4M
2024-10-30 16.15 16.70 16.15 16.34 1.9M
2024-10-29 15.23 15.58 14.86 15.43 2.8M
2024-10-28 15.61 15.76 15.29 15.44 2.8M
2024-10-25 16.74 16.93 16.23 16.29 3.5M
2024-10-24 16.55 16.80 16.33 16.69 2.2M
2024-10-23 15.61 15.70 15.25 15.53 2.2M
2024-10-22 15.39 16.07 15.35 15.78 3.2M
2024-10-21 16.90 16.98 15.29 15.45 6.4M
2024-10-18 17.27 17.47 17.01 17.04 1.8M
2024-10-17 18.24 18.33 17.75 18.01 3.4M
2024-10-16 18.72 18.89 18.46 18.59 2.2M
2024-10-15 16.91 17.60 16.88 17.49 2.9M
2024-10-14 16.80 16.99 16.57 16.87 2.7M
2024-10-11 16.56 16.89 16.49 16.79 2.6M
2024-10-10 17.14 17.80 17.07 17.54 3.3M
2024-10-09 17.55 17.70 17.13 17.29 2.9M
2024-10-08 16.73 16.89 16.53 16.62 2.2M
2024-10-07 17.47 17.70 17.17 17.51 2.9M
2024-10-04 17.03 17.17 15.87 16.58 6.4M
2024-10-03 18.77 18.84 17.93 18.07 3.7M
2024-10-02 17.72 18.13 17.43 17.84 3.4M
2024-10-01 19.28 19.70 19.01 19.27 2.3M
2024-09-30 17.74 18.70 17.74 18.16 3.3M
2024-09-27 19.14 19.38 18.81 18.93 1.8M
2024-09-26 19.52 19.72 18.74 18.82 2.5M
2024-09-25 18.26 18.75 18.17 18.30 2.0M
2024-09-24 18.08 18.45 17.90 18.42 2.1M
2024-09-23 18.98 19.35 18.67 19.16 3.6M
2024-09-20 19.00 19.08 18.52 18.83 5.1M
2024-09-19 19.70 19.95 18.11 18.16 7.4M
2024-09-18 20.77 21.38 20.24 20.42 4.5M
2024-09-17 20.41 20.82 20.17 20.67 2.8M
2024-09-16 18.76 19.38 18.65 19.28 3.4M
2024-09-13 18.85 20.20 18.84 19.62 5.8M
2024-09-12 18.76 19.01 18.38 18.75 2.4M
2024-09-11 18.75 18.84 18.33 18.46 2.9M
2024-09-10 19.24 19.24 18.68 18.86 2.8M
2024-09-09 19.17 19.56 18.90 19.10 4.2M
2024-09-06 19.66 20.14 19.27 19.31 2.9M
2024-09-05 20.28 20.71 19.66 19.78 2.8M
2024-09-04 19.70 20.64 19.65 20.19 4.4M
2024-09-03 19.51 20.26 19.26 19.60 3.5M
2024-08-30 18.40 18.67 18.08 18.60 2.5M
2024-08-29 19.79 19.91 19.17 19.32 2.8M
2024-08-28 19.12 19.16 18.43 18.51 3.8M
2024-08-27 19.64 19.67 19.06 19.26 3.4M
2024-08-26 19.67 20.14 19.51 19.66 3.4M
2024-08-23 18.83 19.83 18.77 19.69 4.6M
2024-08-22 18.67 19.01 18.55 18.68 1.8M
2024-08-21 18.29 18.90 18.19 18.84 3.2M
2024-08-20 18.17 18.54 18.11 18.26 1.7M
2024-08-19 18.88 19.37 18.80 19.19 2.4M
2024-08-16 17.60 18.25 17.60 17.82 2.1M
2024-08-15 18.08 18.12 17.24 17.50 4.3M
2024-08-14 17.75 18.08 17.42 18.04 3.8M
2024-08-13 17.70 18.71 17.50 18.63 3.8M
2024-08-12 16.88 17.02 16.49 16.69 1.9M
2024-08-09 17.13 17.41 16.77 17.01 3.0M
2024-08-08 17.46 18.07 17.31 17.95 3.2M
2024-08-07 18.52 18.54 17.13 17.29 3.7M
2024-08-06 16.84 17.70 16.31 17.34 5.7M
2024-08-05 16.00 18.40 15.87 17.76 7.7M
2024-08-02 14.01 16.60 13.92 16.32 11.3M
2024-08-01 16.12 16.16 15.19 15.36 4.8M
2024-07-31 15.51 15.75 15.31 15.32 4.1M
2024-07-30 16.21 16.43 16.00 16.15 2.1M
2024-07-29 16.05 16.49 15.88 16.04 2.6M
2024-07-26 15.67 16.00 15.30 15.91 3.2M
2024-07-25 13.78 14.60 13.72 14.40 2.4M
2024-07-24 14.20 14.57 13.82 13.88 2.2M
2024-07-23 14.05 14.46 14.00 14.34 1.8M
2024-07-22 14.09 14.20 13.78 14.10 2.6M
2024-07-19 14.79 15.08 14.64 14.72 1.4M
2024-07-18 15.12 15.88 14.79 14.87 3.8M
2024-07-17 14.33 14.62 14.19 14.29 3.5M
2024-07-16 14.77 15.76 14.61 15.54 6.1M
2024-07-15 13.75 13.93 13.41 13.78 3.0M
2024-07-12 14.33 14.38 14.05 14.33 2.5M
2024-07-11 13.25 13.49 13.13 13.40 5.8M
2024-07-10 13.30 13.61 13.12 13.52 2.6M
2024-07-09 13.27 13.54 13.08 13.25 2.7M
2024-07-08 13.31 13.33 12.49 12.56 3.7M
2024-07-05 13.74 13.99 13.63 13.93 2.4M
2024-07-03 12.61 13.17 12.50 13.11 2.0M
2024-07-02 13.17 13.37 13.05 13.32 1.7M
2024-07-01 13.73 13.84 13.11 13.16 1.7M
2024-06-28 13.86 13.91 13.56 13.70 2.4M
2024-06-27 13.88 14.05 13.72 13.79 1.2M
2024-06-26 12.87 13.17 12.80 13.12 1.8M
2024-06-25 13.99 14.02 13.62 13.65 2.1M
2024-06-24 14.15 14.27 13.81 14.10 2.1M
2024-06-21 13.00 13.36 12.87 13.35 3.5M
2024-06-20 13.50 13.55 13.00 13.13 5.4M
2024-06-18 14.53 14.91 14.28 14.30 1.8M
2024-06-17 13.76 13.97 13.64 13.81 1.2M
2024-06-14 14.43 14.86 14.32 14.69 1.7M
2024-06-13 14.15 14.23 13.64 13.94 2.1M
2024-06-12 14.24 14.96 13.99 14.09 4.1M
2024-06-11 13.38 13.92 13.34 13.77 1.9M
2024-06-10 14.08 14.50 13.97 14.35 2.0M
2024-06-07 13.44 13.60 13.13 13.48 2.0M
2024-06-06 14.50 14.80 14.41 14.56 1.3M
2024-06-05 14.48 14.67 14.32 14.54 1.2M
2024-06-04 13.29 13.77 13.16 13.58 1.7M
2024-06-03 13.46 13.66 12.91 13.39 1.8M
2024-05-31 13.91 14.01 13.70 13.90 1.4M
2024-05-30 13.88 14.11 13.70 13.82 1.8M
2024-05-29 13.61 13.76 13.50 13.57 1.4M
2024-05-28 14.00 14.19 13.72 13.92 1.5M
2024-05-24 12.97 13.25 12.96 13.10 1.1M
2024-05-23 14.15 14.16 13.57 13.60 1.9M
2024-05-22 13.57 13.84 13.30 13.32 1.8M
2024-05-21 13.72 13.80 13.44 13.76 3.3M
2024-05-20 13.25 14.02 13.25 13.86 3.1M
2024-05-17 13.07 13.48 12.97 13.36 2.0M
2024-05-16 13.52 13.56 13.08 13.14 2.5M
2024-05-15 15.04 15.10 14.28 14.40 2.8M
2024-05-14 14.63 15.60 14.48 14.60 5.6M
2024-05-13 13.15 13.73 13.05 13.65 3.7M
2024-05-10 14.08 14.11 13.48 13.67 1.4M
2024-05-09 13.98 14.24 13.86 14.09 2.3M
2024-05-08 12.95 13.18 12.77 13.14 6.8M
2024-05-07 13.25 13.69 13.18 13.23 3.0M
2024-05-06 12.77 13.11 12.70 13.07 2.8M
2024-05-03 13.26 13.94 12.68 13.30 3.5M
2024-05-02 12.69 12.78 12.24 12.73 2.5M
2024-05-01 11.60 12.30 11.42 11.70 2.1M
2024-04-30 12.18 12.40 12.11 12.28 1.3M
2024-04-29 11.83 11.92 11.65 11.74 1.7M
2024-04-26 12.29 12.69 12.16 12.35 1.5M
2024-04-25 12.27 12.33 11.78 12.20 2.4M
2024-04-24 11.91 12.08 11.75 11.88 1.7M
2024-04-23 11.89 12.73 11.88 12.63 2.0M
2024-04-22 11.15 11.34 10.95 11.33 1.6M
2024-04-19 11.48 11.70 11.40 11.68 1.9M
2024-04-18 11.48 11.90 11.43 11.53 1.6M
2024-04-17 11.52 11.59 11.37 11.38 1.4M
2024-04-16 10.94 11.02 10.71 10.83 2.1M
2024-04-15 12.31 12.33 11.63 11.67 2.8M
2024-04-12 11.60 11.66 11.42 11.59 1.7M
2024-04-11 12.35 12.73 12.17 12.39 2.2M
2024-04-10 12.67 12.68 11.45 11.64 5.9M
2024-04-09 13.95 14.25 13.71 14.11 2.9M
2024-04-08 13.06 13.86 12.96 13.84 2.6M
2024-04-05 13.00 13.15 12.84 12.95 2.1M
2024-04-04 13.50 13.60 13.05 13.07 2.2M
2024-04-03 13.05 13.35 12.80 13.24 3.6M
2024-04-02 13.65 13.68 13.07 13.17 3.3M
2024-04-01 14.57 14.57 13.85 13.86 2.3M
2024-03-28 14.60 15.01 14.45 14.55 2.6M
2024-03-27 13.21 13.79 13.12 13.79 2.1M
2024-03-26 13.45 13.49 13.01 13.02 1.6M
2024-03-25 13.39 13.68 13.22 13.27 1.6M
2024-03-22 13.41 13.52 13.12 13.37 1.7M
2024-03-21 13.03 13.69 12.94 13.39 4.8M
2024-03-20 11.92 12.84 11.83 12.78 4.0M
2024-03-19 11.46 12.04 11.38 12.01 2.6M
2024-03-18 11.73 12.00 11.56 11.60 3.0M
2024-03-15 11.54 11.73 11.50 11.65 3.3M
2024-03-14 11.85 12.00 11.48 11.65 2.9M
2024-03-13 12.26 12.80 12.20 12.49 1.9M
2024-03-12 11.65 11.81 11.48 11.63 1.8M
2024-03-11 12.77 13.18 12.25 12.34 2.9M
2024-03-08 12.79 13.11 12.63 12.72 2.0M
2024-03-07 12.73 13.08 12.51 12.64 1.9M
2024-03-06 11.78 12.26 11.65 11.91 2.1M
2024-03-05 11.88 11.88 11.55 11.63 1.6M
2024-03-04 12.16 12.27 11.97 11.97 1.7M
2024-03-01 11.81 12.19 11.57 12.18 2.2M
2024-02-29 12.21 12.68 12.21 12.56 2.6M
2024-02-28 11.90 12.28 11.82 12.01 3.5M
2024-02-27 11.00 11.42 10.95 11.31 3.3M
2024-02-26 11.62 11.82 11.24 11.47 2.9M
2024-02-23 11.75 12.35 11.25 11.56 6.7M
2024-02-22 11.19 11.20 10.91 10.98 3.2M
2024-02-21 10.46 10.49 10.29 10.41 1.5M
2024-02-20 11.14 11.27 11.04 11.15 1.3M
2024-02-16 10.80 10.93 10.69 10.76 1.6M
2024-02-15 11.64 11.85 11.54 11.70 1.9M
2024-02-14 11.43 11.53 11.29 11.46 1.3M
2024-02-13 11.35 11.50 10.89 11.24 3.1M
2024-02-12 10.94 11.63 10.92 11.45 3.0M
2024-02-09 10.90 10.98 10.67 10.93 2.3M
2024-02-08 11.49 11.60 11.35 11.48 1.2M
2024-02-07 11.06 11.06 10.73 10.88 2.0M
2024-02-06 11.53 11.98 11.53 11.67 2.2M
2024-02-05 11.58 11.58 10.79 10.92 3.0M
2024-02-02 12.37 12.60 12.16 12.51 1.9M
2024-02-01 11.76 12.07 11.39 12.00 1.8M
2024-01-31 11.86 12.29 11.63 11.65 2.1M
2024-01-30 12.74 12.89 12.66 12.67 1.6M
2024-01-29 12.30 12.81 12.29 12.80 2.0M
2024-01-26 12.13 12.46 12.13 12.24 1.3M
2024-01-25 11.55 11.57 11.36 11.48 1.4M
2024-01-24 12.59 12.69 11.99 12.00 3.6M
2024-01-23 12.51 12.64 12.31 12.36 1.7M
2024-01-22 11.71 12.29 11.58 11.82 2.9M
2024-01-19 11.59 12.23 11.45 12.22 3.1M
2024-01-18 11.02 11.07 10.70 10.96 3.2M
2024-01-17 11.69 11.76 11.30 11.48 2.7M
2024-01-16 11.16 11.51 11.12 11.33 2.5M
2024-01-12 11.89 11.97 11.54 11.62 1.8M
2024-01-11 12.62 12.66 12.12 12.46 1.9M
2024-01-10 12.08 12.20 11.77 12.01 1.7M
2024-01-09 12.07 12.29 12.02 12.13 1.8M
2024-01-08 12.69 13.10 12.60 12.97 2.4M
2024-01-05 12.56 12.94 12.53 12.63 2.6M
2024-01-04 12.23 12.41 11.92 11.99 5.2M
2024-01-03 13.56 13.71 12.75 13.34 5.8M
2024-01-02 13.46 13.61 13.18 13.51 2.5M