19,080$
2,53%
Echtzeit-Aktienkurs Revolve Group
Bid:
Ask:
Aktienkurse zur Revolve Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 18,78 | 19,14 | 18,47 | 19,08 | 2,53% | 907.612,00 |
| 30.05.2024 | 19,15 | 19,29 | 18,57 | 18,61 | -2,21% | 700.401,00 |
| 29.05.2024 | 18,75 | 19,26 | 18,57 | 19,03 | 0,16% | 968.215,00 |
| 28.05.2024 | 19,43 | 19,43 | 18,83 | 19,00 | -1,86% | 834.874,00 |
| 24.05.2024 | 19,46 | 19,71 | 19,25 | 19,36 | -0,21% | 606.535,00 |
| 23.05.2024 | 19,46 | 19,63 | 19,25 | 19,40 | -0,51% | 728.619,00 |
| 22.05.2024 | 20,93 | 20,93 | 19,50 | 19,50 | -7,10% | 877.669,00 |
| 21.05.2024 | 21,26 | 21,37 | 20,89 | 20,99 | -1,78% | 756.780,00 |
| 20.05.2024 | 21,94 | 22,09 | 21,35 | 21,37 | -2,86% | 785.798,00 |
| 17.05.2024 | 22,31 | 22,53 | 21,96 | 22,00 | -1,79% | 601.415,00 |
| 16.05.2024 | 22,63 | 22,67 | 21,91 | 22,40 | -1,23% | 626.484,00 |
| 15.05.2024 | 23,00 | 23,04 | 22,27 | 22,68 | -0,35% | 583.746,00 |
| 14.05.2024 | 22,36 | 22,97 | 22,12 | 22,76 | 4,40% | 951.048,00 |
| 13.05.2024 | 21,59 | 22,33 | 21,57 | 21,80 | 2,16% | 967.718,00 |
| 10.05.2024 | 21,60 | 21,66 | 20,83 | 21,34 | -1,48% | 778.459,00 |
| 09.05.2024 | 22,06 | 22,17 | 21,06 | 21,66 | -0,09% | 1.110.061,00 |
| 08.05.2024 | 20,46 | 21,83 | 19,79 | 21,68 | 2,51% | 1.781.402,00 |
| 07.05.2024 | 20,80 | 21,41 | 20,75 | 21,15 | 2,03% | 2.040.624,00 |
| 06.05.2024 | 19,78 | 20,74 | 19,48 | 20,73 | 5,39% | 980.603,00 |
| 03.05.2024 | 20,15 | 20,42 | 19,60 | 19,67 | 0,31% | 931.383,00 |
| 02.05.2024 | 20,04 | 20,04 | 19,28 | 19,61 | -0,51% | 1.043.556,00 |
| 01.05.2024 | 19,91 | 20,48 | 19,63 | 19,71 | -1,00% | 993.228,00 |
| 30.04.2024 | 19,91 | 20,00 | 19,51 | 19,91 | -1,63% | 899.369,00 |
| 29.04.2024 | 20,18 | 20,74 | 20,05 | 20,24 | 2,17% | 770.608,00 |
| 26.04.2024 | 19,58 | 20,04 | 19,33 | 19,81 | 1,96% | 800.119,00 |
| 25.04.2024 | 19,40 | 19,59 | 19,06 | 19,43 | -1,87% | 616.699,00 |
| 24.04.2024 | 19,63 | 19,82 | 19,13 | 19,80 | 1,07% | 730.529,00 |
| 23.04.2024 | 19,18 | 19,98 | 19,06 | 19,59 | 2,24% | 855.361,00 |
| 22.04.2024 | 19,20 | 19,26 | 18,50 | 19,16 | -0,21% | 585.455,00 |
| 19.04.2024 | 19,02 | 19,29 | 18,77 | 19,20 | 0,42% | 646.508,00 |
| 18.04.2024 | 19,05 | 19,53 | 18,88 | 19,12 | 0,31% | 881.167,00 |
| 17.04.2024 | 18,87 | 19,27 | 18,85 | 19,06 | 1,65% | 1.044.328,00 |
| 16.04.2024 | 18,57 | 18,86 | 18,23 | 18,75 | -0,53% | 832.793,00 |
| 15.04.2024 | 18,83 | 19,33 | 18,64 | 18,85 | 0,75% | 1.226.528,00 |
| 12.04.2024 | 19,31 | 19,58 | 18,56 | 18,71 | -4,78% | 904.112,00 |
| 11.04.2024 | 19,37 | 19,95 | 19,30 | 19,65 | 2,34% | 1.078.993,00 |
| 10.04.2024 | 20,23 | 20,27 | 18,87 | 19,20 | -8,53% | 1.958.456,00 |
| 09.04.2024 | 20,02 | 20,99 | 19,91 | 20,99 | 5,32% | 1.319.007,00 |
| 08.04.2024 | 19,77 | 20,42 | 19,67 | 19,93 | 3,26% | 821.127,00 |
| 05.04.2024 | 19,56 | 19,63 | 19,12 | 19,30 | -1,63% | 512.448,00 |
| 04.04.2024 | 20,00 | 20,19 | 19,47 | 19,62 | -0,10% | 531.133,00 |
| 03.04.2024 | 20,14 | 20,21 | 19,57 | 19,64 | -1,95% | 535.492,00 |
| 02.04.2024 | 20,68 | 20,68 | 19,78 | 20,03 | -5,12% | 847.286,00 |
| 01.04.2024 | 21,20 | 21,32 | 20,59 | 21,11 | -0,28% | 686.636,00 |
| 28.03.2024 | 20,61 | 21,54 | 20,61 | 21,17 | 3,02% | 870.651,00 |
| 27.03.2024 | 20,30 | 20,69 | 20,22 | 20,55 | 1,68% | 550.403,00 |
| 26.03.2024 | 20,11 | 20,57 | 19,86 | 20,21 | 2,48% | 678.951,00 |
| 25.03.2024 | 20,65 | 20,76 | 19,61 | 19,72 | -4,23% | 839.159,00 |
| 22.03.2024 | 20,32 | 20,95 | 20,17 | 20,59 | 0,19% | 770.319,00 |
| 21.03.2024 | 21,82 | 21,99 | 20,44 | 20,55 | -0,29% | 1.427.264,00 |
| 20.03.2024 | 20,39 | 20,69 | 20,06 | 20,61 | 0,44% | 573.319,00 |
| 19.03.2024 | 20,52 | 21,01 | 20,02 | 20,52 | -1,58% | 807.736,00 |
| 18.03.2024 | 21,11 | 21,17 | 20,36 | 20,85 | -0,67% | 677.461,00 |
| 15.03.2024 | 20,83 | 21,34 | 20,83 | 20,99 | 0,77% | 1.368.450,00 |
| 14.03.2024 | 21,37 | 21,65 | 20,68 | 20,83 | -3,74% | 656.800,00 |
| 13.03.2024 | 21,15 | 22,05 | 21,15 | 21,64 | 2,08% | 763.334,00 |
| 12.03.2024 | 21,69 | 22,05 | 21,18 | 21,20 | -1,03% | 798.107,00 |
| 11.03.2024 | 20,52 | 21,86 | 20,33 | 21,42 | 4,03% | 987.131,00 |
| 08.03.2024 | 19,75 | 20,72 | 19,75 | 20,59 | 5,92% | 1.152.443,00 |
| 07.03.2024 | 21,29 | 21,61 | 19,32 | 19,44 | -8,47% | 1.166.116,00 |
| 06.03.2024 | 21,57 | 21,68 | 20,97 | 21,24 | -0,84% | 939.165,00 |
| 05.03.2024 | 21,97 | 22,25 | 21,28 | 21,42 | -4,25% | 1.327.637,00 |
| 04.03.2024 | 22,74 | 23,19 | 22,37 | 22,37 | -1,54% | 1.876.204,00 |
| 01.03.2024 | 22,01 | 22,97 | 21,77 | 22,72 | 3,60% | 1.745.948,00 |
| 29.02.2024 | 21,28 | 21,99 | 20,83 | 21,93 | 2,72% | 2.130.054,00 |
| 28.02.2024 | 21,02 | 21,51 | 19,69 | 21,35 | 22,07% | 5.847.212,00 |
| 27.02.2024 | 17,13 | 17,77 | 17,05 | 17,49 | 3,06% | 2.542.481,00 |
| 26.02.2024 | 16,23 | 17,03 | 15,87 | 16,97 | 4,50% | 1.391.182,00 |
| 23.02.2024 | 16,43 | 16,57 | 16,20 | 16,24 | 0,12% | 1.567.653,00 |
| 22.02.2024 | 16,04 | 16,44 | 15,83 | 16,22 | 0,43% | 1.446.178,00 |
| 21.02.2024 | 16,50 | 16,67 | 16,00 | 16,15 | -4,10% | 1.237.986,00 |
| 20.02.2024 | 16,74 | 16,93 | 16,59 | 16,84 | -0,94% | 1.095.954,00 |
| 16.02.2024 | 16,84 | 17,11 | 16,66 | 17,00 | -0,70% | 933.468,00 |
| 15.02.2024 | 17,48 | 17,52 | 16,95 | 17,12 | -1,04% | 1.318.502,00 |
| 14.02.2024 | 16,80 | 17,34 | 16,53 | 17,30 | 5,30% | 899.703,00 |
| 13.02.2024 | 16,49 | 16,90 | 16,19 | 16,43 | -4,81% | 1.224.865,00 |
| 12.02.2024 | 16,42 | 17,31 | 16,42 | 17,26 | 5,12% | 1.070.230,00 |
| 09.02.2024 | 15,70 | 16,56 | 15,62 | 16,42 | 4,85% | 1.116.196,00 |
| 08.02.2024 | 15,17 | 15,70 | 15,17 | 15,66 | 3,23% | 1.012.267,00 |
| 07.02.2024 | 15,07 | 15,19 | 14,81 | 15,17 | 0,53% | 617.963,00 |
| 06.02.2024 | 14,49 | 15,31 | 14,49 | 15,09 | 4,36% | 823.445,00 |
| 05.02.2024 | 14,82 | 14,96 | 14,28 | 14,46 | -3,60% | 845.560,00 |
| 02.02.2024 | 14,28 | 15,08 | 14,06 | 15,00 | 3,16% | 948.792,00 |
| 01.02.2024 | 14,62 | 14,76 | 14,04 | 14,54 | 0,90% | 627.284,00 |
| 31.01.2024 | 14,82 | 15,09 | 14,34 | 14,41 | -3,42% | 797.328,00 |
| 30.01.2024 | 15,24 | 15,33 | 14,74 | 14,92 | -3,37% | 1.360.817,00 |
| 29.01.2024 | 15,35 | 15,57 | 15,18 | 15,44 | 0,59% | 753.380,00 |
| 26.01.2024 | 15,62 | 15,79 | 15,30 | 15,35 | -0,65% | 841.797,00 |
| 25.01.2024 | 15,39 | 15,53 | 15,12 | 15,45 | 1,78% | 641.504,00 |
| 24.01.2024 | 15,38 | 15,38 | 14,81 | 15,18 | 0,46% | 834.284,00 |
| 23.01.2024 | 15,28 | 15,53 | 14,99 | 15,11 | 0,80% | 849.400,00 |
| 22.01.2024 | 14,53 | 15,10 | 14,43 | 14,99 | 3,81% | 1.266.304,00 |
| 19.01.2024 | 14,61 | 14,61 | 13,96 | 14,44 | -0,07% | 985.317,00 |
| 18.01.2024 | 14,80 | 14,86 | 14,08 | 14,45 | -2,36% | 973.274,00 |
| 17.01.2024 | 15,02 | 15,10 | 14,36 | 14,80 | 2,78% | 1.367.665,00 |
| 16.01.2024 | 14,40 | 14,60 | 14,22 | 14,40 | -1,03% | 792.787,00 |
| 12.01.2024 | 14,98 | 15,25 | 14,55 | 14,55 | -0,82% | 947.182,00 |
| 11.01.2024 | 14,82 | 14,89 | 14,35 | 14,67 | -0,95% | 1.122.163,00 |
| 10.01.2024 | 14,41 | 14,87 | 14,22 | 14,81 | -2,18% | 1.485.009,00 |
| 09.01.2024 | 15,30 | 15,47 | 15,05 | 15,14 | -2,26% | 733.564,00 |