Rockhopper Exploration (RKH)

RKH
🏛️ Vereinigtes Königreich →
75.40
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 75.00 75.00 74.04 74.04 26.4K
08:02 74.10 74.10 73.76 73.76 6.1K
08:19 73.20 73.20 73.20 73.20 6.9K
08:26 73.60 73.60 73.60 73.60 2.0K
08:27 73.25 73.25 73.25 73.25 1.7K
08:29 74.20 74.20 74.20 74.20 0.0K
08:35 73.53 73.53 73.53 73.53 2.0K
08:40 74.20 74.20 74.20 74.20 0.0K
08:44 73.60 73.74 73.60 73.74 29.1K
08:53 73.50 73.50 73.50 73.50 5.1K
08:54 72.80 74.20 72.80 74.20 2.8K
08:57 73.44 73.44 73.44 73.44 6.8K
09:04 72.87 72.87 72.87 72.87 6.4K
09:12 72.86 72.86 72.86 72.86 1.8K
09:15 73.86 73.86 73.86 73.86 5.2K
09:17 73.35 73.35 73.35 73.35 0.2K
09:22 72.88 72.88 72.88 72.88 0.2K
09:23 73.85 73.85 73.85 73.85 0.0K
09:25 73.42 73.42 73.42 73.42 1.0K
09:27 73.00 73.00 73.00 73.00 21.6K
09:29 73.40 73.40 73.00 73.00 9.6K
09:40 73.40 73.40 73.40 73.40 50.4K
09:47 73.40 73.40 73.40 73.40 0.1K
09:49 72.28 72.40 72.28 72.40 6.0K
09:56 72.37 72.37 72.37 72.37 8.3K
10:07 72.38 72.38 72.38 72.38 10.0K
10:15 72.23 72.23 72.23 72.23 5.0K
10:21 72.38 72.38 72.38 72.38 25.4K
10:31 72.40 72.40 72.40 72.40 0.7K
10:32 72.00 72.20 72.00 72.20 5.2K
10:34 72.00 72.00 72.00 72.00 54.1K
10:39 71.80 71.80 71.80 71.80 17.9K
10:42 71.80 71.80 71.80 71.80 0.0K
10:46 71.00 71.60 71.00 71.60 0.1K
10:48 71.04 71.80 71.04 71.80 76.0K
10:49 71.80 71.80 71.80 71.80 0.9K
10:50 71.60 71.71 71.60 71.71 14.5K
10:54 70.80 70.80 70.80 70.80 2.6K
10:55 73.80 73.80 73.80 73.80 5.1K
11:01 71.10 71.10 71.10 71.10 0.5K
11:03 71.43 71.43 71.43 71.43 13.3K
11:04 73.80 73.80 73.80 73.80 0.1K
11:05 71.54 71.54 71.54 71.54 30.0K
11:10 71.94 71.94 71.94 71.94 0.1K
11:11 74.20 74.20 74.20 74.20 1.4K
11:14 71.66 71.66 71.66 71.66 0.2K
11:15 71.60 71.60 71.60 71.60 10.5K
11:20 74.00 74.00 74.00 74.00 0.0K
11:22 72.11 72.11 72.11 72.11 2.3K
11:23 71.20 71.47 71.20 71.47 2.0K
11:28 71.56 71.56 71.56 71.56 7.0K
11:38 71.56 71.56 71.56 71.56 15.4K
11:40 71.40 71.40 71.40 71.40 0.7K
11:45 71.69 71.74 71.69 71.74 40.2K
11:46 71.74 71.74 71.74 71.74 50.1K
11:47 71.73 71.74 71.73 71.74 2.0K
11:48 71.66 71.68 71.66 71.66 7.6K
11:49 71.65 71.66 71.65 71.66 45.4K
11:50 71.57 71.74 71.57 71.74 2.0K
11:51 71.57 71.74 71.57 71.74 2.0K
11:52 71.54 71.74 71.54 71.68 2.3K
11:53 71.74 71.74 70.52 70.52 4.1K
11:57 71.00 71.00 71.00 71.00 60.4K
12:01 71.02 71.02 71.02 71.02 2.0K
12:02 72.53 72.53 72.53 72.53 0.8K
12:05 71.00 71.00 71.00 71.00 5.6K
12:07 71.39 71.39 71.39 71.39 0.7K
12:16 72.60 72.60 71.80 71.80 59.1K
12:19 71.66 72.00 71.66 72.00 7.5K
12:23 71.93 71.93 71.93 71.93 1.4K
12:40 72.00 72.00 71.56 71.56 5.9K
12:43 71.50 71.80 71.50 71.80 0.3K
12:44 71.60 71.60 71.60 71.60 0.1K
12:46 71.60 71.60 71.60 71.60 101.0K
12:47 71.60 71.60 71.60 71.60 1.0K
12:49 71.60 71.60 71.60 71.60 3.1K
12:56 71.60 71.60 71.60 71.60 0.0K
12:57 71.40 71.40 71.40 71.40 1.5K
12:58 71.30 71.30 71.30 71.30 0.1K
13:00 71.34 71.34 71.34 71.34 0.4K
13:01 71.60 71.60 71.60 71.60 0.1K
13:11 71.55 71.55 71.55 71.55 20.9K
13:15 71.55 71.55 71.55 71.55 0.7K
13:16 71.40 71.40 71.40 71.40 5.4K
13:24 71.80 71.80 71.80 71.80 0.0K
13:29 71.40 71.40 71.40 71.40 1.9K
13:30 71.40 71.40 71.40 71.40 20.0K
13:34 71.60 71.60 71.40 71.40 23.3K
13:37 71.20 71.20 70.40 71.15 40.6K
13:41 71.20 71.20 71.20 71.20 0.0K
13:47 70.99 70.99 70.99 70.99 0.0K
13:52 71.20 71.20 71.20 71.20 0.0K
13:53 70.93 70.93 70.93 70.93 3.0K
13:56 70.84 71.00 70.80 71.00 26.4K
13:57 71.20 71.20 71.20 71.20 71.2K
13:59 71.00 71.00 71.00 71.00 1.8K
14:01 71.00 71.00 71.00 71.00 0.5K
14:02 71.00 71.00 71.00 71.00 18.7K
14:07 71.20 72.20 71.20 71.44 75.4K
14:08 71.60 71.60 71.60 71.60 0.0K
14:10 72.00 72.20 72.00 72.20 14.2K
14:11 71.81 71.81 71.81 71.81 15.0K
14:12 71.81 71.81 71.62 71.62 6.0K
14:14 71.60 71.60 71.20 71.20 7.0K
14:18 71.32 71.32 71.32 71.32 14.0K
14:19 71.75 71.75 71.32 71.32 15.7K
14:20 72.40 72.40 72.40 72.40 5.5K
14:24 71.78 72.40 71.26 72.40 14.4K
14:27 71.58 71.58 71.58 71.58 4.5K
14:30 71.78 71.78 71.78 71.78 0.6K
14:31 71.81 71.81 71.80 71.80 28.1K
14:32 72.20 72.20 72.20 72.20 3.3K
14:34 71.65 71.80 71.65 71.80 11.0K
14:35 71.64 71.64 71.60 71.60 13.8K
14:36 71.61 71.61 71.61 71.61 1.1K
14:37 71.80 71.80 71.80 71.80 15.7K
14:39 72.00 72.00 71.86 71.86 10.2K
14:42 72.00 72.00 72.00 72.00 1.7K
14:45 71.80 71.80 71.80 71.80 25.9K
14:50 72.31 72.31 71.80 71.80 3.0K
14:52 73.00 73.00 73.00 73.00 105.2K
14:55 72.50 72.50 72.50 72.50 0.2K
14:56 73.00 73.40 73.00 73.40 48.3K
14:57 73.32 73.32 73.32 73.32 3.0K
14:58 73.19 73.19 73.19 73.19 0.1K
14:59 73.15 73.15 73.15 73.15 10.5K
15:00 73.20 73.20 73.20 73.20 1.4K
15:01 73.22 73.22 73.22 73.22 4.3K
15:04 73.40 73.40 73.00 73.00 27.6K
15:07 73.00 73.00 73.00 73.00 0.2K
15:08 73.00 73.00 73.00 73.00 5.9K
15:10 73.00 73.00 73.00 73.00 4.5K
15:12 73.00 73.00 73.00 73.00 4.6K
15:18 73.00 73.00 73.00 73.00 0.8K
15:20 73.01 73.01 73.00 73.00 0.8K
15:21 73.00 73.20 73.00 73.20 11.2K
15:28 73.20 73.20 73.00 73.00 8.5K
15:34 72.84 73.40 72.84 73.40 0.1K
15:35 72.84 72.84 72.84 72.84 6.9K
15:39 73.40 73.40 73.40 73.40 0.1K
15:45 73.00 73.00 73.00 73.00 35.9K
15:46 73.00 73.00 73.00 73.00 91.8K
15:47 72.80 72.80 72.80 72.80 0.1K
15:52 72.40 72.40 72.40 72.40 2.3K
15:57 73.00 73.00 73.00 73.00 21.4K
15:58 72.82 72.82 72.82 72.82 0.2K
15:59 73.00 73.00 73.00 73.00 85.7K
16:00 73.00 73.00 73.00 73.00 28.7K
16:02 73.00 73.00 73.00 73.00 0.0K
16:03 73.00 73.00 73.00 73.00 5.8K
16:04 72.76 72.76 72.76 72.76 13.7K
16:06 73.00 73.00 73.00 73.00 4.1K
16:10 72.20 73.00 72.20 73.00 28.6K
16:11 72.80 72.80 72.80 72.80 0.8K
16:12 73.00 73.00 72.80 72.80 23.8K
16:13 73.00 73.00 73.00 73.00 32.8K
16:15 73.20 73.20 73.20 73.20 4.0K
16:16 73.20 73.20 73.20 73.20 1.0K
16:22 72.80 73.22 72.80 72.80 62.4K
16:23 73.22 73.22 72.80 72.80 3.9K
16:24 72.80 72.80 72.80 72.80 2.8K
16:25 72.80 72.80 72.80 72.80 4.3K
16:27 72.80 72.80 72.80 72.80 2.2K
16:28 72.80 72.80 72.80 72.80 4.8K
16:29 72.84 72.84 72.84 72.84 5.0K
16:35 73.20 73.20 73.20 73.20 221.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 71.00 76.80 71.00 75.40 2.2M
2025-09-26 76.00 76.00 70.40 73.20 2.4M
2025-09-25 75.60 75.60 73.00 73.20 1.4M
2025-09-24 72.00 75.80 72.00 75.80 1.1M
2025-09-23 74.20 74.20 72.00 72.40 1.9M
2025-09-22 77.20 77.80 72.00 73.80 2.8M
2025-09-19 79.60 79.60 75.60 77.20 1.0M
2025-09-18 74.20 78.00 74.20 77.40 2.5M
2025-09-17 76.00 78.40 73.60 74.80 5.9M
2025-09-16 72.80 76.60 67.40 76.00 10.6M
2025-09-15 76.20 77.80 73.00 73.40 2.8M
2025-09-12 79.20 79.20 75.00 76.80 2.4M
2025-09-11 82.00 82.00 77.20 78.80 3.2M
2025-09-10 82.80 83.80 80.20 82.00 2.3M
2025-09-09 85.40 87.00 82.40 83.00 2.8M
2025-09-08 89.00 89.00 83.60 85.80 5.5M
2025-09-05 87.00 91.60 86.00 87.80 4.8M
2025-09-04 77.40 89.80 77.00 87.00 9.0M
2025-09-03 77.60 78.00 75.60 77.00 1.0M
2025-09-02 78.00 78.40 76.00 77.40 1.5M
2025-09-01 80.20 80.20 75.80 77.40 3.8M
2025-08-29 76.00 80.80 75.60 80.00 5.9M
2025-08-28 72.60 75.80 72.60 74.80 4.4M
2025-08-27 74.00 75.80 72.60 74.80 1.4M
2025-08-26 75.00 76.20 73.00 74.60 2.5M
2025-08-22 75.20 76.20 71.60 72.80 1.8M
2025-08-21 70.40 76.00 70.40 76.00 3.0M
2025-08-20 71.80 73.00 71.20 72.00 1.1M
2025-08-19 74.00 74.00 70.80 72.00 2.1M
2025-08-18 74.40 75.20 72.40 73.20 2.0M
2025-08-15 75.40 75.40 74.00 74.60 0.6M
2025-08-14 73.60 75.60 73.60 74.60 1.1M
2025-08-13 76.20 76.40 73.80 74.20 1.5M
2025-08-12 74.20 77.00 74.20 76.40 1.2M
2025-08-11 74.20 76.60 74.00 75.00 1.9M
2025-08-08 77.00 78.20 75.60 76.40 1.3M
2025-08-07 77.40 78.80 76.00 77.40 2.3M
2025-08-06 74.00 77.00 73.60 77.00 1.3M
2025-08-05 75.60 77.60 74.00 74.40 2.6M
2025-08-04 76.60 78.00 73.20 75.00 5.7M
2025-08-01 76.40 79.80 74.00 75.80 4.8M
2025-07-31 61.80 79.80 60.00 77.60 17.9M
2025-07-30 73.40 73.40 70.20 71.60 2.9M
2025-07-29 73.20 76.40 72.60 73.80 4.7M
2025-07-28 64.60 74.60 64.60 73.80 8.0M
2025-07-25 64.00 64.60 62.60 64.60 0.9M
2025-07-24 64.00 65.00 62.80 62.80 0.8M
2025-07-23 63.40 65.60 63.40 64.00 1.2M
2025-07-22 65.00 66.00 62.60 63.40 2.8M
2025-07-21 67.60 67.60 65.20 65.80 1.7M
2025-07-18 65.60 68.80 65.00 65.60 3.8M
2025-07-17 64.00 65.40 61.60 65.40 1.8M
2025-07-16 62.00 63.60 61.40 62.60 2.1M
2025-07-15 60.20 63.40 60.20 62.00 1.0M
2025-07-14 61.60 63.00 61.20 61.60 1.3M
2025-07-11 57.40 62.60 57.40 61.80 2.4M
2025-07-10 58.60 59.40 57.00 57.60 2.4M
2025-07-09 63.00 63.00 58.80 59.40 3.1M
2025-07-08 60.20 62.20 59.20 61.60 5.0M
2025-07-07 58.00 60.80 57.00 59.20 4.8M
2025-07-04 53.00 58.40 52.80 58.40 7.6M
2025-07-03 50.00 54.60 50.00 53.00 5.9M
2025-07-02 48.50 51.20 48.30 50.80 5.4M
2025-07-01 47.00 48.40 45.70 48.10 2.0M
2025-06-30 49.50 51.00 46.20 47.10 5.4M
2025-06-27 52.00 52.20 45.80 49.20 8.5M
2025-06-26 50.60 52.00 50.60 52.00 1.4M
2025-06-25 48.30 51.00 48.00 51.00 3.5M
2025-06-24 48.50 48.70 47.00 47.50 1.1M
2025-06-23 51.00 52.00 49.00 49.00 1.6M
2025-06-20 51.40 52.20 50.40 50.40 0.9M
2025-06-19 49.20 52.40 49.20 52.00 2.0M
2025-06-18 48.50 51.00 47.80 49.70 2.5M
2025-06-17 47.80 49.90 46.80 48.50 1.4M
2025-06-16 48.50 48.50 46.20 46.60 0.9M
2025-06-13 47.00 48.10 45.00 46.50 1.8M
2025-06-12 44.80 46.30 44.80 45.40 0.6M
2025-06-11 44.90 45.90 44.00 45.00 1.5M
2025-06-10 44.40 45.80 44.10 45.00 2.1M
2025-06-09 46.00 46.00 44.70 45.00 1.8M
2025-06-06 44.30 47.00 44.30 45.40 1.2M
2025-06-05 47.00 47.00 44.50 45.70 2.6M
2025-06-04 47.20 48.50 46.00 46.30 2.5M
2025-06-03 54.00 54.00 41.90 47.30 15.3M
2025-06-02 54.20 55.00 51.00 52.20 2.5M
2025-05-30 51.80 56.00 51.80 54.00 2.0M
2025-05-29 54.80 54.80 51.20 51.80 3.4M
2025-05-28 56.80 57.00 54.40 54.80 2.0M
2025-05-27 54.20 57.00 54.20 56.20 1.5M
2025-05-23 52.40 55.00 52.40 54.20 1.0M
2025-05-22 54.00 55.00 52.80 53.40 1.3M
2025-05-21 53.40 55.20 53.20 54.20 0.9M
2025-05-20 55.40 55.40 52.60 54.00 1.2M
2025-05-19 55.80 55.80 54.40 55.00 1.9M
2025-05-16 55.80 55.80 54.40 55.60 1.5M
2025-05-15 55.80 55.80 53.60 55.00 1.5M
2025-05-14 55.20 56.20 53.60 55.00 1.8M
2025-05-13 54.00 56.00 53.60 55.20 1.8M
2025-05-12 52.60 55.00 52.60 53.80 2.8M
2025-05-09 51.00 53.40 50.20 51.80 4.7M
2025-05-08 50.00 51.20 47.50 50.80 2.9M
2025-05-07 47.50 48.90 46.10 48.20 0.9M
2025-05-06 46.20 48.50 46.20 47.70 0.7M
2025-05-02 45.60 48.00 45.60 47.50 1.6M
2025-05-01 48.40 48.40 43.60 45.60 3.6M
2025-04-30 50.00 50.00 47.90 48.70 0.9M
2025-04-29 48.80 50.20 48.00 49.40 2.1M
2025-04-28 48.00 50.40 47.50 49.50 2.7M
2025-04-25 46.90 50.40 46.90 47.90 2.6M
2025-04-24 46.40 47.90 44.90 47.10 1.9M
2025-04-23 45.60 47.30 45.00 46.10 2.4M
2025-04-22 42.00 46.10 42.00 45.00 2.5M
2025-04-17 41.80 43.00 41.10 42.60 1.7M
2025-04-16 40.90 42.90 40.50 42.00 1.5M
2025-04-15 39.20 43.00 39.20 41.00 1.9M
2025-04-14 41.00 41.50 39.30 39.80 4.1M
2025-04-11 39.80 42.10 38.90 41.00 2.7M
2025-04-10 41.30 44.40 39.20 39.50 5.6M
2025-04-09 39.50 40.00 37.00 37.90 6.3M
2025-04-08 41.00 42.80 40.50 42.20 3.7M
2025-04-07 38.70 43.50 35.00 39.10 12.6M
2025-04-04 43.80 43.90 37.80 39.40 9.1M
2025-04-03 50.80 50.80 43.20 45.00 7.0M
2025-04-02 51.40 52.00 49.50 50.80 2.1M
2025-04-01 48.60 51.40 48.00 51.20 4.1M
2025-03-31 46.60 49.10 45.60 48.60 4.7M
2025-03-28 46.00 47.20 45.30 47.00 4.7M
2025-03-27 45.30 45.80 43.20 45.00 2.9M
2025-03-26 42.60 45.50 42.00 45.00 6.0M
2025-03-25 41.70 42.80 40.40 42.60 3.2M
2025-03-24 38.80 44.40 38.80 41.70 11.6M
2025-03-21 37.30 38.70 37.00 37.90 0.8M
2025-03-20 37.00 37.90 36.50 36.70 1.0M
2025-03-19 38.10 38.40 36.00 36.80 1.9M
2025-03-18 36.60 38.40 36.60 37.50 1.3M
2025-03-17 39.60 39.90 35.20 36.80 2.1M
2025-03-14 37.00 39.80 37.00 38.70 2.9M
2025-03-13 35.00 37.20 34.50 36.90 2.0M
2025-03-12 32.90 34.90 32.90 34.50 0.7M
2025-03-11 34.00 34.20 32.80 33.50 1.0M
2025-03-10 34.80 34.80 33.40 33.90 1.3M
2025-03-07 35.90 36.00 34.80 35.00 1.5M
2025-03-06 33.40 35.80 33.40 35.70 1.6M
2025-03-05 35.00 35.20 34.10 34.50 0.8M
2025-03-04 37.00 37.00 33.00 34.70 5.6M
2025-03-03 37.30 38.60 36.40 37.00 1.9M
2025-02-28 37.20 37.50 36.20 37.10 2.6M
2025-02-27 39.00 39.00 37.10 37.60 2.2M
2025-02-26 37.90 39.40 37.80 38.40 1.5M
2025-02-25 39.00 39.20 37.00 38.10 2.6M
2025-02-24 40.30 40.80 38.60 39.40 1.5M
2025-02-21 42.00 43.00 39.20 39.60 2.8M
2025-02-20 42.30 42.70 41.10 41.80 2.2M
2025-02-19 42.70 44.10 41.20 43.00 4.1M
2025-02-18 39.90 43.30 39.90 42.70 7.2M
2025-02-17 38.20 41.50 37.30 39.90 7.1M
2025-02-14 38.00 39.20 37.80 38.20 1.7M
2025-02-13 37.00 38.60 37.00 37.90 0.7M
2025-02-12 39.00 39.30 37.50 37.80 1.7M
2025-02-11 37.90 39.10 36.70 38.80 2.2M
2025-02-10 38.60 38.70 37.00 37.00 1.6M
2025-02-07 35.70 38.60 35.70 37.40 3.0M
2025-02-06 35.50 37.90 35.50 36.40 2.6M
2025-02-05 34.00 36.40 34.00 36.20 2.4M
2025-02-04 34.80 34.80 33.40 34.00 1.6M
2025-02-03 33.00 35.10 33.00 34.90 2.5M
2025-01-31 33.30 34.60 33.00 33.20 2.5M
2025-01-30 35.60 35.70 33.30 33.30 1.2M
2025-01-29 34.30 36.40 33.50 35.20 2.3M
2025-01-28 37.30 37.30 34.20 34.30 2.3M
2025-01-27 37.00 37.00 35.00 37.00 3.0M
2025-01-24 38.10 39.80 35.10 35.70 6.3M
2025-01-23 36.20 39.90 35.50 38.80 5.1M
2025-01-22 38.40 38.70 35.50 35.90 7.0M
2025-01-21 40.80 40.80 36.90 37.80 5.5M
2025-01-20 40.50 42.00 39.50 40.10 10.8M
2025-01-17 39.00 40.30 38.30 39.60 6.5M
2025-01-16 33.50 38.90 33.50 38.20 9.5M
2025-01-15 35.80 36.00 33.50 33.50 3.6M
2025-01-14 36.50 37.40 35.00 35.50 5.4M
2025-01-13 35.00 36.50 33.20 36.50 7.4M
2025-01-10 35.00 35.00 32.80 34.40 5.2M
2025-01-09 30.40 35.00 30.10 34.40 9.5M
2025-01-08 33.20 33.20 28.60 30.40 6.8M
2025-01-07 31.60 33.90 31.40 32.70 10.4M
2025-01-06 28.00 31.50 27.90 31.50 11.1M
2025-01-03 27.80 28.00 26.20 27.60 6.1M
2025-01-02 26.00 27.80 25.90 27.60 6.9M