24,380€
-2,40%
Echtzeit-Aktienkurs Revenio Group Corp.
Bid:
Ask:
Aktienkurse zur Revenio Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 24,73 | 24,73 | 24,51 | 24,60 | -1,52% | - |
| 24.04.2024 | 25,44 | 25,68 | 24,86 | 24,98 | -2,12% | 13.684,00 |
| 23.04.2024 | 24,90 | 25,62 | 24,90 | 25,52 | 2,99% | 14.230,00 |
| 22.04.2024 | 24,66 | 25,02 | 24,64 | 24,78 | 0,49% | 10.635,00 |
| 19.04.2024 | 24,60 | 24,80 | 24,40 | 24,66 | 0,24% | 7.507,00 |
| 18.04.2024 | 25,30 | 25,30 | 24,28 | 24,60 | -3,00% | 21.988,00 |
| 17.04.2024 | 25,86 | 25,96 | 25,34 | 25,36 | -1,93% | 18.972,00 |
| 16.04.2024 | 26,14 | 26,14 | 25,56 | 25,86 | -1,45% | 15.137,00 |
| 15.04.2024 | 26,00 | 26,48 | 25,84 | 26,24 | 0,23% | 10.047,00 |
| 12.04.2024 | 26,30 | 26,54 | 25,92 | 26,18 | -0,53% | 14.516,00 |
| 11.04.2024 | 25,80 | 26,64 | 25,80 | 26,32 | 2,17% | 12.822,00 |
| 10.04.2024 | 26,00 | 26,50 | 25,76 | 25,76 | -1,38% | 10.757,00 |
| 09.04.2024 | 26,02 | 26,60 | 25,86 | 26,12 | 0,38% | 9.968,00 |
| 08.04.2024 | 25,88 | 26,36 | 25,82 | 26,02 | 0,46% | 9.236,00 |
| 05.04.2024 | 26,40 | 26,40 | 25,70 | 25,90 | -2,04% | 12.512,00 |
| 04.04.2024 | 26,56 | 27,04 | 26,28 | 26,44 | 2,24% | 24.058,00 |
| 03.04.2024 | 25,60 | 25,94 | 25,30 | 25,86 | 1,02% | 11.018,00 |
| 02.04.2024 | 25,40 | 25,94 | 25,10 | 25,60 | 0,39% | 31.866,00 |
| 28.03.2024 | 25,60 | 26,16 | 25,40 | 25,50 | -0,55% | 24.048,00 |
| 27.03.2024 | 24,90 | 25,74 | 24,90 | 25,64 | 1,18% | 10.200,00 |
| 26.03.2024 | 24,82 | 25,40 | 24,70 | 25,34 | 2,10% | 16.585,00 |
| 25.03.2024 | 25,60 | 25,60 | 24,62 | 24,82 | -3,05% | 12.879,00 |
| 22.03.2024 | 25,50 | 25,82 | 25,38 | 25,60 | -0,62% | 30.636,00 |
| 21.03.2024 | 25,72 | 26,00 | 25,32 | 25,76 | 1,18% | 39.225,00 |
| 20.03.2024 | 25,74 | 25,90 | 25,04 | 25,46 | -1,77% | 28.207,00 |
| 19.03.2024 | 25,22 | 25,92 | 24,88 | 25,92 | 2,78% | 27.830,00 |
| 18.03.2024 | 25,36 | 25,66 | 25,06 | 25,22 | -0,55% | 19.315,00 |
| 15.03.2024 | 25,66 | 25,78 | 25,26 | 25,36 | -1,17% | 37.009,00 |
| 14.03.2024 | 25,74 | 26,46 | 25,60 | 25,66 | 0,31% | 17.927,00 |
| 13.03.2024 | 26,00 | 26,00 | 25,58 | 25,58 | -1,77% | 14.322,00 |
| 12.03.2024 | 25,62 | 26,04 | 25,46 | 26,04 | 1,64% | 12.120,00 |
| 11.03.2024 | 26,42 | 26,50 | 25,56 | 25,62 | -3,03% | 36.238,00 |
| 08.03.2024 | 26,48 | 26,60 | 26,24 | 26,42 | -0,23% | 14.689,00 |
| 07.03.2024 | 26,12 | 26,60 | 25,90 | 26,48 | 1,85% | 17.126,00 |
| 06.03.2024 | 25,84 | 26,02 | 25,26 | 26,00 | 0,62% | 17.274,00 |
| 05.03.2024 | 25,82 | 26,42 | 25,82 | 25,84 | 0,08% | 23.983,00 |
| 04.03.2024 | 26,02 | 26,02 | 25,56 | 25,82 | -0,77% | 19.091,00 |
| 01.03.2024 | 25,94 | 26,14 | 25,50 | 26,02 | 0,31% | 9.515,00 |
| 29.02.2024 | 26,06 | 26,24 | 25,74 | 25,94 | -0,38% | 26.622,00 |
| 28.02.2024 | 26,50 | 26,50 | 25,96 | 26,04 | -1,74% | 6.527,00 |
| 27.02.2024 | 26,20 | 26,82 | 26,20 | 26,50 | 0,15% | 17.751,00 |
| 26.02.2024 | 26,70 | 26,70 | 26,22 | 26,46 | -0,90% | 47.581,00 |
| 23.02.2024 | 27,08 | 27,12 | 26,44 | 26,70 | -1,11% | 28.574,00 |
| 22.02.2024 | 26,70 | 27,18 | 26,40 | 27,00 | 2,20% | 28.198,00 |
| 21.02.2024 | 26,90 | 27,40 | 26,34 | 26,42 | -2,22% | 23.011,00 |
| 20.02.2024 | 26,72 | 27,44 | 26,48 | 27,02 | 0,60% | 62.122,00 |
| 19.02.2024 | 26,90 | 27,04 | 26,22 | 26,86 | -0,15% | 33.542,00 |
| 16.02.2024 | 27,64 | 27,64 | 26,06 | 26,90 | -3,72% | 84.279,00 |
| 15.02.2024 | 26,52 | 29,80 | 26,52 | 27,94 | 12,30% | 179.388,00 |
| 14.02.2024 | 24,64 | 25,12 | 24,36 | 24,88 | 0,08% | 21.957,00 |
| 13.02.2024 | 24,56 | 25,04 | 24,30 | 24,86 | 1,47% | 21.737,00 |
| 12.02.2024 | 25,08 | 26,00 | 24,04 | 24,50 | -6,13% | 103.489,00 |
| 09.02.2024 | 26,02 | 26,50 | 25,74 | 26,10 | 0,31% | 19.294,00 |
| 08.02.2024 | 25,74 | 26,12 | 25,46 | 26,02 | 1,09% | 21.188,00 |
| 07.02.2024 | 25,58 | 26,18 | 25,32 | 25,74 | 0,63% | 16.410,00 |
| 06.02.2024 | 24,90 | 25,58 | 24,90 | 25,58 | 1,11% | 10.748,00 |
| 05.02.2024 | 24,82 | 25,46 | 24,82 | 25,30 | 1,93% | 21.377,00 |
| 02.02.2024 | 25,12 | 25,68 | 24,82 | 24,82 | -1,27% | 12.986,00 |
| 01.02.2024 | 25,52 | 25,64 | 24,40 | 25,14 | -1,49% | 28.114,00 |
| 31.01.2024 | 26,78 | 26,86 | 25,40 | 25,52 | -4,71% | 151.122,00 |
| 30.01.2024 | 26,48 | 27,02 | 26,44 | 26,78 | 1,13% | 17.418,00 |
| 29.01.2024 | 25,44 | 26,48 | 25,14 | 26,48 | 4,09% | 20.944,00 |
| 26.01.2024 | 25,58 | 25,80 | 25,36 | 25,44 | -0,55% | 19.625,00 |
| 25.01.2024 | 25,20 | 25,70 | 24,98 | 25,58 | 1,75% | 20.017,00 |
| 24.01.2024 | 25,70 | 25,74 | 25,12 | 25,14 | -2,18% | 12.055,00 |
| 23.01.2024 | 25,42 | 25,98 | 25,18 | 25,70 | 1,10% | 13.941,00 |
| 22.01.2024 | 25,18 | 25,48 | 25,00 | 25,42 | 0,95% | 18.068,00 |
| 19.01.2024 | 25,60 | 25,80 | 25,08 | 25,18 | -1,64% | 9.113,00 |
| 18.01.2024 | 25,30 | 25,60 | 25,30 | 25,60 | 0,87% | 12.962,00 |
| 17.01.2024 | 25,88 | 25,88 | 25,14 | 25,38 | -2,23% | 10.114,00 |
| 16.01.2024 | 25,46 | 26,18 | 25,30 | 25,96 | 1,96% | 12.385,00 |
| 15.01.2024 | 26,10 | 26,10 | 25,40 | 25,46 | -2,45% | 10.916,00 |
| 12.01.2024 | 25,82 | 26,42 | 25,82 | 26,10 | 1,08% | 10.420,00 |
| 11.01.2024 | 26,06 | 26,62 | 25,80 | 25,82 | -1,15% | 12.004,00 |
| 10.01.2024 | 26,60 | 26,68 | 25,90 | 26,12 | -1,80% | 9.755,00 |
| 09.01.2024 | 26,32 | 26,66 | 26,22 | 26,60 | 1,14% | 10.364,00 |
| 08.01.2024 | 25,84 | 26,34 | 25,66 | 26,30 | 1,70% | 14.974,00 |
| 05.01.2024 | 25,92 | 26,02 | 25,60 | 25,86 | -1,07% | 11.699,00 |
| 04.01.2024 | 25,84 | 26,32 | 25,84 | 26,14 | 1,16% | 13.108,00 |
| 03.01.2024 | 27,38 | 27,48 | 25,78 | 25,84 | -3,37% | 23.409,00 |
| 02.01.2024 | 27,00 | 27,20 | 26,64 | 26,74 | -1,55% | 25.414,00 |
| 29.12.2023 | 26,90 | 27,38 | 26,82 | 27,16 | 0,52% | 24.092,00 |
| 28.12.2023 | 27,40 | 27,48 | 26,90 | 27,02 | -1,67% | 28.056,00 |
| 27.12.2023 | 26,94 | 27,52 | 26,88 | 27,48 | 2,00% | 31.843,00 |
| 22.12.2023 | 26,78 | 27,06 | 26,66 | 26,94 | -0,52% | 25.289,00 |
| 21.12.2023 | 27,04 | 27,12 | 26,40 | 27,08 | -0,15% | 26.151,00 |
| 20.12.2023 | 26,98 | 27,14 | 26,56 | 27,12 | 0,52% | 45.010,00 |
| 19.12.2023 | 27,00 | 27,34 | 26,80 | 26,98 | -0,07% | 27.665,00 |
| 18.12.2023 | 27,06 | 27,40 | 26,76 | 27,00 | -0,52% | 52.685,00 |
| 15.12.2023 | 26,10 | 27,22 | 26,10 | 27,14 | 3,98% | 155.223,00 |
| 14.12.2023 | 25,00 | 26,48 | 25,00 | 26,10 | 5,58% | 61.270,00 |
| 13.12.2023 | 24,48 | 24,98 | 24,18 | 24,72 | 1,39% | 57.904,00 |
| 12.12.2023 | 24,36 | 24,48 | 24,18 | 24,38 | 0,74% | 36.213,00 |
| 11.12.2023 | 23,96 | 24,38 | 23,96 | 24,20 | 0,75% | 27.893,00 |
| 08.12.2023 | 23,40 | 24,04 | 23,40 | 24,02 | 2,47% | 25.855,00 |
| 07.12.2023 | 23,66 | 23,66 | 23,06 | 23,44 | -0,93% | 29.126,00 |
| 05.12.2023 | 23,66 | 23,88 | 23,22 | 23,66 | 0,00% | 23.705,00 |
| 04.12.2023 | 24,08 | 24,80 | 23,46 | 23,66 | -1,74% | 39.187,00 |
| 01.12.2023 | 23,20 | 24,08 | 23,20 | 24,08 | 4,24% | 61.294,00 |
| 30.11.2023 | 25,30 | 25,30 | 22,40 | 23,10 | -8,77% | 285.133,00 |