Rubean AG (R1B)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -3.26530612245 | 4.9 | 4.9 | 4.58 | 442 | 4.62325792 | DE |
| 4 | -0.02 | -0.420168067227 | 4.76 | 5.0999999 | 4.4 | 453 | 4.62866096 | DE |
| 12 | -1.01 | -17.5652173913 | 5.75 | 5.85 | 4.3 | 779 | 4.97192676 | DE |
| 26 | -1.36 | -22.2950819672 | 6.1 | 7.05 | 4.3 | 592 | 5.36530124 | DE |
| 52 | -1.51 | -24.16 | 6.25 | 7.4 | 4.3 | 649 | 5.95126822 | DE |
| 156 | -1.91 | -28.7218045113 | 6.65 | 8 | 4.3 | 735 | 6.30212752 | DE |
| 260 | -1.91 | -28.7218045113 | 6.65 | 8 | 4.3 | 735 | 6.30212752 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1737667620 | 4.62 | -0.24 | -4.94 | 4.62 | 4.62 | 4.62 | 200 |
| 1737581220 | 4.86 | 0.24 | 5.19 | 4.7 | 4.86 | 4.7 | 24 |
| 1737494820 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1737408420 | 4.62 | 0 | 0.00 | 4.58 | 4.62 | 4.58 | 101 |
| 1737149220 | 4.62 | -0.18 | -3.75 | 4.9 | 4.9 | 4.58 | 1443 |
| 1737062820 | 4.8 | -0.16 | -3.23 | 4.74 | 4.8 | 4.5999999 | 1002 |
| 1736976420 | 4.96 | 0.3 | 6.44 | 4.96 | 4.96 | 4.96 | 41 |
| 1736890020 | 4.66 | 0.22 | 4.95 | 4.44 | 4.66 | 4.44 | 242 |
| 1736803620 | 4.44 | -0.26 | -5.53 | 4.46 | 4.46 | 4.44 | 455 |
| 1736544420 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1736458020 | 4.7 | 0.22 | 4.91 | 4.48 | 4.7 | 4.48 | 503 |
| 1736371620 | 4.48 | -0.12 | -2.61 | 4.4 | 4.48 | 4.4 | 641 |
| 1736285220 | 4.5999999 | 0.06 | 1.32 | 4.66 | 4.66 | 4.5599999 | 754 |
| 1736198820 | 4.54 | -0.1 | -2.16 | 4.76 | 4.76 | 4.48 | 887 |
| 1735939620 | 4.6399999 | -0.12 | -2.52 | 4.82 | 4.82 | 4.6399999 | 205 |
| 1735853220 | 4.76 | -0.34 | -6.67 | 5 | 5 | 4.74 | 237 |
| 1735594020 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1735334820 | 5.0999999 | 0.18 | 3.66 | 4.76 | 5.0999999 | 4.76 | 61 |
| 1734989220 | 4.92 | 0.18 | 3.80 | 5 | 5 | 4.78 | 214 |
| 1734730020 | 4.74 | 0.14 | 3.04 | 4.4 | 4.92 | 4.4 | 2108 |
| 1734643620 | 4.5999999 | -0.5 | -9.80 | 4.9 | 4.9 | 4.5 | 4024 |
| 1734557220 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1734470820 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1734384420 | 5.0999999 | 0.44 | 9.44 | 5.0999999 | 5.15 | 4.98 | 407 |
| 1734125220 | 4.66 | -0.44 | -8.63 | 5.0999999 | 5.0999999 | 4.66 | 173 |
| 1734038820 | 5.0999999 | 0.46 | 9.91 | 5.05 | 5.0999999 | 5.05 | 1520 |
| 1733952420 | 4.6399999 | -0.46 | -9.02 | 4.8 | 5.05 | 4.5 | 3623 |
| 1733866020 | 5.0999999 | -0.05 | -0.97 | 5.15 | 5.15 | 5.0999999 | 401 |
| 1733779620 | 5.15 | -0.25 | -4.63 | 5.3499999 | 5.3499999 | 5.15 | 182 |
| 1733520420 | 5.4 | 0.05 | 0.93 | 5.3499999 | 5.4 | 5.3499999 | 276 |
| 1733434020 | 5.3499999 | -0.05 | -0.93 | 5.45 | 5.45 | 5.3499999 | 970 |
| 1733347620 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1733261220 | 5.4 | -0.1 | -1.82 | 5.4 | 5.55 | 5.4 | 650 |
| 1733174820 | 5.5 | 0.3 | 5.77 | 5.3499999 | 5.5 | 5.3499999 | 3 |
| 1732915620 | 5.2 | 0.24 | 4.84 | 5.0999999 | 5.2 | 5.05 | 942 |
| 1732829220 | 4.96 | 0.02 | 0.40 | 4.86 | 4.96 | 4.3 | 4035 |
| 1732742820 | 4.94 | -0.16 | -3.14 | 5.0999999 | 5.0999999 | 4.8 | 2823 |
| 1732656420 | 5.0999999 | -0.15 | -2.86 | 5.2 | 5.25 | 5.0999999 | 1115 |
| 1732570020 | 5.25 | -0.15 | -2.78 | 5.65 | 5.65 | 5.2 | 1340 |
| 1732310820 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 1 |
| 1732224420 | 5.4 | -0.15 | -2.70 | 5.6 | 5.6 | 5.4 | 358 |
| 1732138020 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 136 |
| 1732051620 | 5.55 | 0.35 | 6.73 | 5.25 | 5.65 | 5.25 | 1938 |
| 1731965220 | 5.2 | 0.05 | 0.97 | 5.25 | 5.25 | 5.2 | 135 |
| 1731705960 | 5.15 | -0.4 | -7.21 | 5.5 | 5.5 | 5.15 | 277 |
| 1731619560 | 5.55 | 0.1 | 1.83 | 5.4 | 5.55 | 5.4 | 900 |
| 1731533160 | 5.45 | -0.2 | -3.54 | 5.8 | 5.8 | 5.45 | 1024 |
| 1731446820 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 201 |
| 1731360420 | 5.65 | -0.1 | -1.74 | 5.65 | 5.65 | 5.65 | 40 |
| 1731101220 | 5.75 | -0.05 | -0.86 | 5.65 | 5.75 | 5.65 | 101 |
| 1731014760 | 5.8 | -0.05 | -0.85 | 5.8 | 5.8 | 5.8 | 3 |
| 1730928360 | 5.85 | 0.1 | 1.74 | 5.75 | 5.85 | 5.75 | 523 |
| 1730841960 | 5.75 | 0 | 0.00 | 5.8 | 5.85 | 5.75 | 550 |
| 1730755560 | 5.75 | -0.05 | -0.86 | 5.75 | 5.75 | 5.75 | 200 |
| 1730496360 | 5.8 | 0.2 | 3.57 | 5.75 | 5.8 | 5.6 | 204 |
| 1730409960 | 5.6 | 0 | 0.00 | 5.65 | 5.65 | 5.6 | 1377 |
| 1730323560 | 5.6 | 0.05 | 0.90 | 5.55 | 5.75 | 5.55 | 824 |
| 1730237160 | 5.55 | -0.2 | -3.48 | 5.75 | 5.75 | 5.55 | 275 |
| 1730150760 | 5.75 | -0.3 | -4.96 | 6.05 | 6.05 | 5.75 | 132 |
| 1729888020 | 6.05 | 0.2 | 3.42 | 6.05 | 6.05 | 6.05 | 17 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
