2,832$
-2,00%
Echtzeit-Aktienkurs Revance Therapeutics
Bid:
Ask:
Aktienkurse zur Revance Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 2,89 | 3,00 | 2,81 | 2,84 | -1,73% | 1.939.398,00 |
| 30.05.2024 | 2,84 | 2,94 | 2,77 | 2,89 | 3,58% | 1.820.541,00 |
| 29.05.2024 | 2,68 | 2,84 | 2,61 | 2,79 | 4,49% | 2.412.026,00 |
| 28.05.2024 | 2,71 | 2,77 | 2,59 | 2,67 | -1,48% | 1.811.087,00 |
| 24.05.2024 | 2,70 | 2,76 | 2,63 | 2,71 | 1,50% | 1.517.637,00 |
| 23.05.2024 | 2,95 | 2,96 | 2,63 | 2,67 | -8,56% | 3.000.357,00 |
| 22.05.2024 | 3,01 | 3,12 | 2,92 | 2,92 | -2,99% | 1.919.859,00 |
| 21.05.2024 | 3,13 | 3,16 | 2,98 | 3,01 | -4,75% | 1.885.209,00 |
| 20.05.2024 | 3,04 | 3,18 | 2,90 | 3,16 | 4,64% | 2.471.630,00 |
| 17.05.2024 | 3,18 | 3,21 | 3,02 | 3,02 | -4,43% | 2.197.279,00 |
| 16.05.2024 | 3,31 | 3,35 | 3,11 | 3,16 | -4,53% | 2.416.414,00 |
| 15.05.2024 | 3,58 | 3,65 | 3,27 | 3,31 | -4,89% | 2.559.951,00 |
| 14.05.2024 | 3,43 | 3,56 | 3,37 | 3,48 | 4,82% | 3.962.235,00 |
| 13.05.2024 | 3,40 | 3,60 | 3,23 | 3,32 | 0,00% | 2.851.917,00 |
| 10.05.2024 | 4,05 | 4,05 | 3,00 | 3,32 | -22,61% | 8.076.288,00 |
| 09.05.2024 | 4,31 | 4,48 | 4,25 | 4,29 | 0,47% | 1.464.532,00 |
| 08.05.2024 | 4,30 | 4,35 | 4,19 | 4,27 | -2,51% | 1.133.884,00 |
| 07.05.2024 | 4,12 | 4,40 | 4,11 | 4,38 | 6,83% | 1.348.284,00 |
| 06.05.2024 | 4,00 | 4,11 | 3,93 | 4,10 | 3,80% | 1.144.396,00 |
| 03.05.2024 | 3,92 | 4,07 | 3,88 | 3,95 | 4,64% | 1.370.606,00 |
| 02.05.2024 | 3,91 | 3,99 | 3,66 | 3,78 | -0,40% | 1.256.213,00 |
| 01.05.2024 | 3,75 | 4,06 | 3,65 | 3,79 | 4,99% | 1.960.600,00 |
| 30.04.2024 | 3,63 | 3,79 | 3,51 | 3,61 | -2,17% | 2.111.319,00 |
| 29.04.2024 | 3,45 | 3,77 | 3,41 | 3,69 | 8,53% | 3.223.918,00 |
| 26.04.2024 | 3,36 | 3,56 | 3,21 | 3,40 | 3,34% | 2.280.332,00 |
| 25.04.2024 | 3,50 | 3,50 | 3,23 | 3,29 | -7,84% | 2.646.582,00 |
| 24.04.2024 | 3,64 | 3,75 | 3,54 | 3,57 | -2,72% | 1.789.023,00 |
| 23.04.2024 | 3,64 | 3,81 | 3,62 | 3,67 | 0,82% | 1.588.720,00 |
| 22.04.2024 | 3,83 | 3,87 | 3,61 | 3,64 | -3,70% | 1.812.785,00 |
| 19.04.2024 | 3,80 | 3,87 | 3,71 | 3,78 | -0,53% | 1.647.559,00 |
| 18.04.2024 | 3,75 | 3,82 | 3,63 | 3,80 | 1,06% | 1.598.010,00 |
| 17.04.2024 | 3,87 | 3,90 | 3,74 | 3,76 | -1,31% | 1.740.205,00 |
| 16.04.2024 | 3,97 | 3,97 | 3,72 | 3,81 | -4,03% | 2.419.418,00 |
| 15.04.2024 | 4,08 | 4,19 | 3,96 | 3,97 | -3,87% | 2.122.130,00 |
| 12.04.2024 | 4,39 | 4,45 | 4,10 | 4,13 | -6,98% | 1.578.349,00 |
| 11.04.2024 | 4,45 | 4,53 | 4,21 | 4,44 | 0,91% | 1.882.132,00 |
| 10.04.2024 | 4,47 | 4,57 | 4,31 | 4,40 | -6,38% | 1.590.810,00 |
| 09.04.2024 | 4,49 | 4,94 | 4,47 | 4,70 | 5,38% | 1.774.681,00 |
| 08.04.2024 | 4,38 | 4,47 | 4,36 | 4,46 | 1,13% | 833.494,00 |
| 05.04.2024 | 4,37 | 4,47 | 4,33 | 4,41 | 0,00% | 1.263.348,00 |
| 04.04.2024 | 4,65 | 4,70 | 4,36 | 4,41 | -3,08% | 1.057.495,00 |
| 03.04.2024 | 4,52 | 4,64 | 4,37 | 4,55 | 0,89% | 1.333.908,00 |
| 02.04.2024 | 4,61 | 4,63 | 4,45 | 4,51 | -4,65% | 1.722.279,00 |
| 01.04.2024 | 4,99 | 4,99 | 4,66 | 4,73 | -3,86% | 1.141.611,00 |
| 28.03.2024 | 5,00 | 5,03 | 4,86 | 4,92 | -0,40% | 1.245.058,00 |
| 27.03.2024 | 4,78 | 4,96 | 4,68 | 4,94 | 5,11% | 1.568.864,00 |
| 26.03.2024 | 4,70 | 4,90 | 4,63 | 4,70 | 1,08% | 1.108.817,00 |
| 25.03.2024 | 4,92 | 5,02 | 4,57 | 4,65 | -4,52% | 1.448.269,00 |
| 22.03.2024 | 5,16 | 5,16 | 4,86 | 4,87 | -6,17% | 969.428,00 |
| 21.03.2024 | 5,10 | 5,42 | 5,10 | 5,19 | 2,37% | 1.462.514,00 |
| 20.03.2024 | 4,88 | 5,11 | 4,77 | 5,07 | 2,84% | 1.692.866,00 |
| 19.03.2024 | 4,94 | 5,17 | 4,87 | 4,93 | -0,20% | 1.815.220,00 |
| 18.03.2024 | 5,30 | 5,35 | 4,88 | 4,94 | -6,88% | 2.846.679,00 |
| 15.03.2024 | 5,51 | 5,51 | 5,30 | 5,31 | -2,30% | 1.885.482,00 |
| 14.03.2024 | 6,00 | 6,02 | 5,40 | 5,43 | -9,80% | 1.915.010,00 |
| 13.03.2024 | 6,23 | 6,37 | 5,96 | 6,02 | -4,22% | 1.511.625,00 |
| 12.03.2024 | 6,14 | 6,34 | 5,92 | 6,29 | 0,40% | 1.828.988,00 |
| 11.03.2024 | 6,30 | 6,47 | 6,11 | 6,26 | 4,16% | 2.004.069,00 |
| 08.03.2024 | 6,28 | 6,41 | 5,83 | 6,01 | -2,44% | 1.372.692,00 |
| 07.03.2024 | 6,41 | 6,43 | 6,12 | 6,16 | -2,84% | 1.279.492,00 |
| 06.03.2024 | 6,65 | 6,73 | 6,19 | 6,34 | -2,46% | 2.242.318,00 |
| 05.03.2024 | 6,15 | 6,72 | 6,04 | 6,50 | 6,91% | 3.506.127,00 |
| 04.03.2024 | 6,17 | 6,41 | 5,83 | 6,08 | -12,89% | 6.586.967,00 |
| 01.03.2024 | 7,33 | 7,56 | 6,96 | 6,98 | -2,24% | 3.592.517,00 |
| 29.02.2024 | 6,15 | 7,47 | 5,79 | 7,14 | 26,15% | 7.068.511,00 |
| 28.02.2024 | 5,59 | 5,69 | 5,46 | 5,66 | -0,61% | 1.673.074,00 |
| 27.02.2024 | 5,82 | 5,82 | 5,58 | 5,70 | 0,09% | 1.189.869,00 |
| 26.02.2024 | 5,45 | 5,86 | 5,40 | 5,69 | 3,64% | 1.319.455,00 |
| 23.02.2024 | 5,26 | 5,62 | 5,23 | 5,49 | 3,39% | 1.404.873,00 |
| 22.02.2024 | 5,34 | 5,38 | 5,20 | 5,31 | -1,12% | 1.264.953,00 |
| 21.02.2024 | 5,52 | 5,56 | 5,32 | 5,37 | -2,54% | 962.457,00 |
| 20.02.2024 | 5,46 | 5,77 | 5,42 | 5,51 | -0,90% | 805.354,00 |
| 16.02.2024 | 5,46 | 5,61 | 5,32 | 5,56 | -0,54% | 1.129.519,00 |
| 15.02.2024 | 5,69 | 5,80 | 5,43 | 5,59 | 0,36% | 1.556.750,00 |
| 14.02.2024 | 5,38 | 5,75 | 5,29 | 5,57 | 6,70% | 1.440.460,00 |
| 13.02.2024 | 5,49 | 5,55 | 5,20 | 5,22 | -9,69% | 1.896.549,00 |
| 12.02.2024 | 5,90 | 6,04 | 5,73 | 5,78 | -2,20% | 2.070.589,00 |
| 09.02.2024 | 5,50 | 5,99 | 5,39 | 5,91 | 8,84% | 1.151.724,00 |
| 08.02.2024 | 5,36 | 5,52 | 5,10 | 5,43 | 0,93% | 1.682.465,00 |
| 07.02.2024 | 5,90 | 5,90 | 5,36 | 5,38 | -8,97% | 1.483.679,00 |
| 06.02.2024 | 5,08 | 5,95 | 5,05 | 5,91 | 15,66% | 1.710.537,00 |
| 05.02.2024 | 5,24 | 5,30 | 5,10 | 5,11 | -4,84% | 1.041.037,00 |
| 02.02.2024 | 5,21 | 5,48 | 5,03 | 5,37 | 4,47% | 1.811.549,00 |
| 01.02.2024 | 5,11 | 5,32 | 5,00 | 5,14 | 2,19% | 2.151.795,00 |
| 31.01.2024 | 5,45 | 5,50 | 5,03 | 5,03 | -8,63% | 2.041.354,00 |
| 30.01.2024 | 6,11 | 6,11 | 5,48 | 5,51 | -8,71% | 1.578.619,00 |
| 29.01.2024 | 5,71 | 6,09 | 5,36 | 6,03 | 1,17% | 1.672.403,00 |
| 26.01.2024 | 6,00 | 6,18 | 5,90 | 5,96 | 0,68% | 737.771,00 |
| 25.01.2024 | 5,81 | 5,93 | 5,58 | 5,92 | 3,68% | 1.294.691,00 |
| 24.01.2024 | 6,20 | 6,41 | 5,70 | 5,71 | -5,31% | 1.727.884,00 |
| 23.01.2024 | 6,18 | 6,26 | 5,88 | 6,03 | 0,00% | 888.666,00 |
| 22.01.2024 | 5,72 | 6,42 | 5,72 | 6,03 | 6,54% | 1.365.362,00 |
| 19.01.2024 | 5,80 | 5,87 | 5,55 | 5,66 | -2,41% | 1.419.429,00 |
| 18.01.2024 | 6,10 | 6,13 | 5,73 | 5,80 | -4,29% | 1.546.029,00 |
| 17.01.2024 | 5,52 | 6,10 | 5,47 | 6,06 | 5,94% | 2.233.192,00 |
| 16.01.2024 | 5,89 | 5,89 | 5,60 | 5,72 | -3,70% | 1.827.687,00 |
| 12.01.2024 | 6,38 | 6,68 | 5,88 | 5,94 | -5,86% | 2.334.330,00 |
| 11.01.2024 | 6,71 | 6,76 | 6,29 | 6,31 | -6,93% | 1.937.379,00 |
| 10.01.2024 | 7,15 | 7,15 | 6,73 | 6,78 | -3,56% | 1.582.636,00 |
| 09.01.2024 | 7,00 | 7,59 | 6,72 | 7,03 | -0,14% | 2.323.754,00 |