3,930€
2,87%
Echtzeit-Aktienkurs The RealReal Inc.
Bid:
Ask:
Aktienkurse zur The RealReal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 4,00 | 4,08 | 3,87 | 3,94 | 3,12% | - |
| 20.05.2024 | 3,75 | 3,82 | 3,75 | 3,82 | -0,52% | 712,00 |
| 17.05.2024 | 4,01 | 4,11 | 3,84 | 3,84 | -11,93% | - |
| 16.05.2024 | 4,19 | 4,36 | 4,19 | 4,36 | 8,03% | 1.580,00 |
| 15.05.2024 | 4,04 | 4,04 | 4,04 | 4,04 | -2,70% | 624,00 |
| 14.05.2024 | 4,17 | 4,17 | 4,15 | 4,15 | 0,07% | 213,00 |
| 13.05.2024 | 3,99 | 4,15 | 3,93 | 4,15 | 8,68% | 5.096,00 |
| 10.05.2024 | 3,90 | 3,90 | 3,81 | 3,81 | -2,93% | 601,00 |
| 09.05.2024 | 3,85 | 3,93 | 3,85 | 3,93 | 6,16% | 2.029,00 |
| 08.05.2024 | 3,70 | 3,70 | 3,70 | 3,70 | -4,79% | 2,00 |
| 07.05.2024 | 3,90 | 3,90 | 3,89 | 3,89 | -0,03% | 419,00 |
| 06.05.2024 | 3,88 | 3,89 | 3,88 | 3,89 | 11,56% | 10.174,00 |
| 03.05.2024 | 3,49 | 3,49 | 3,49 | 3,49 | -2,54% | 9,00 |
| 02.05.2024 | 3,57 | 3,72 | 3,57 | 3,58 | 1,59% | 248,00 |
| 30.04.2024 | 3,52 | 3,52 | 3,52 | 3,52 | -1,76% | 435,00 |
| 29.04.2024 | 3,58 | 3,58 | 3,58 | 3,58 | 6,92% | 2.800,00 |
| 26.04.2024 | 3,18 | 3,46 | 3,17 | 3,35 | 5,58% | - |
| 25.04.2024 | 3,22 | 3,25 | 3,08 | 3,17 | 0,44% | - |
| 24.04.2024 | 3,16 | 3,16 | 3,16 | 3,16 | -2,11% | 250,00 |
| 23.04.2024 | 3,11 | 3,30 | 3,10 | 3,23 | 4,03% | - |
| 22.04.2024 | 2,91 | 3,12 | 2,91 | 3,10 | 7,48% | - |
| 19.04.2024 | 2,90 | 2,90 | 2,89 | 2,89 | -5,75% | 1.195,00 |
| 18.04.2024 | 3,00 | 3,06 | 3,00 | 3,06 | 1,36% | 99,00 |
| 17.04.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 4,14% | 150,00 |
| 16.04.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -0,38% | 250,00 |
| 15.04.2024 | 3,02 | 3,02 | 2,91 | 2,91 | -4,51% | 2.554,00 |
| 12.04.2024 | 3,23 | 3,26 | 2,98 | 3,05 | -3,65% | - |
| 11.04.2024 | 3,17 | 3,17 | 3,17 | 3,17 | -0,38% | 22,00 |
| 10.04.2024 | 3,29 | 3,38 | 3,11 | 3,18 | -3,51% | - |
| 09.04.2024 | 3,31 | 3,42 | 3,25 | 3,29 | -0,26% | - |
| 08.04.2024 | 3,30 | 3,30 | 3,30 | 3,30 | 2,10% | 24,00 |
| 05.04.2024 | 3,16 | 3,23 | 3,16 | 3,23 | -0,29% | 1.185,00 |
| 04.04.2024 | 3,32 | 3,60 | 3,23 | 3,24 | -6,18% | - |
| 03.04.2024 | 3,46 | 3,46 | 3,46 | 3,46 | 2,01% | 2,00 |
| 02.04.2024 | 3,70 | 3,70 | 3,39 | 3,39 | -7,15% | 6.170,00 |
| 28.03.2024 | 3,61 | 3,65 | 3,54 | 3,65 | 7,99% | 1.621,00 |
| 27.03.2024 | 3,38 | 3,38 | 3,38 | 3,38 | -2,59% | 160,00 |
| 26.03.2024 | 3,47 | 3,47 | 3,47 | 3,47 | 5,15% | 6,00 |
| 25.03.2024 | 3,30 | 3,30 | 3,30 | 3,30 | 1,07% | 26,00 |
| 22.03.2024 | 3,47 | 3,47 | 3,19 | 3,27 | -3,97% | 458,00 |
| 21.03.2024 | 3,40 | 3,40 | 3,40 | 3,40 | 2,41% | 6,00 |
| 20.03.2024 | 3,10 | 3,34 | 3,10 | 3,32 | 10,85% | 584,00 |
| 19.03.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 4,90% | 24,00 |
| 18.03.2024 | 2,90 | 2,98 | 2,80 | 2,86 | -0,35% | - |
| 15.03.2024 | 2,87 | 2,87 | 2,87 | 2,87 | -1,38% | 5,00 |
| 14.03.2024 | 2,89 | 2,91 | 2,89 | 2,91 | -1,02% | 338,00 |
| 13.03.2024 | 2,99 | 2,99 | 2,94 | 2,94 | -7,56% | 145,00 |
| 12.03.2024 | 3,18 | 3,18 | 3,10 | 3,18 | -4,37% | 771,00 |
| 11.03.2024 | 3,32 | 3,32 | 3,32 | 3,32 | 1,07% | 100,00 |
| 08.03.2024 | 3,47 | 3,58 | 3,29 | 3,29 | -2,23% | 15.440,00 |
| 07.03.2024 | 3,36 | 3,36 | 3,36 | 3,36 | -0,44% | 390,00 |
| 06.03.2024 | 3,72 | 3,72 | 3,19 | 3,38 | -4,66% | 13.020,00 |
| 05.03.2024 | 2,88 | 3,54 | 2,88 | 3,54 | 18,59% | 4.205,00 |
| 04.03.2024 | 2,55 | 2,99 | 2,45 | 2,99 | 17,06% | 4.487,00 |
| 01.03.2024 | 1,92 | 2,55 | 1,86 | 2,55 | 56,44% | 29.129,00 |
| 29.02.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,74% | 850,00 |
| 28.02.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 1,00% | 408,00 |
| 27.02.2024 | 1,43 | 1,60 | 1,43 | 1,60 | 12,50% | 327,00 |
| 26.02.2024 | 1,47 | 1,47 | 1,42 | 1,42 | -3,78% | 110,00 |
| 23.02.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -4,39% | 250,00 |
| 22.02.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | 20,00 |
| 21.02.2024 | 1,61 | 1,61 | 1,53 | 1,53 | -7,39% | 720,00 |
| 20.02.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -2,42% | 350,00 |
| 19.02.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 2,24% | - |
| 16.02.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -2,36% | 2,00 |
| 15.02.2024 | 1,67 | 1,75 | 1,63 | 1,69 | 1,19% | - |
| 14.02.2024 | 1,75 | 1,81 | 1,67 | 1,67 | -3,90% | - |
| 13.02.2024 | 1,81 | 1,81 | 1,71 | 1,74 | -4,02% | - |
| 12.02.2024 | 1,74 | 1,82 | 1,71 | 1,82 | 8,55% | - |
| 09.02.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -2,34% | 910,00 |
| 08.02.2024 | 1,67 | 1,73 | 1,65 | 1,71 | -1,61% | - |
| 07.02.2024 | 1,76 | 1,79 | 1,74 | 1,74 | 3,20% | 620,00 |
| 06.02.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -0,24% | 150,00 |
| 05.02.2024 | 1,69 | 1,74 | 1,66 | 1,69 | 0,00% | - |
| 02.02.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 1,44% | 150,00 |
| 01.02.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -9,46% | 1.838,00 |
| 31.01.2024 | 1,85 | 1,85 | 1,82 | 1,84 | -1,97% | 11.558,00 |
| 30.01.2024 | 1,92 | 1,93 | 1,86 | 1,88 | -2,85% | - |
| 29.01.2024 | 1,90 | 1,93 | 1,83 | 1,93 | 3,54% | 1.221,00 |
| 26.01.2024 | 1,86 | 1,87 | 1,86 | 1,87 | 1,91% | 5.002,00 |
| 25.01.2024 | 1,77 | 1,90 | 1,77 | 1,83 | 5,72% | - |
| 24.01.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -2,42% | 500,00 |
| 23.01.2024 | 1,74 | 1,83 | 1,74 | 1,78 | -1,72% | - |
| 22.01.2024 | 1,68 | 1,81 | 1,68 | 1,81 | 7,24% | 390,00 |
| 19.01.2024 | 1,66 | 1,70 | 1,62 | 1,68 | 2,31% | - |
| 18.01.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 3,91% | 3.040,00 |
| 17.01.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,38% | 61,00 |
| 16.01.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -0,19% | 2.500,00 |
| 15.01.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -0,56% | - |
| 12.01.2024 | 1,69 | 1,70 | 1,57 | 1,60 | -6,32% | - |
| 11.01.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -4,09% | 23,00 |
| 10.01.2024 | 1,77 | 1,81 | 1,74 | 1,78 | -0,06% | - |
| 09.01.2024 | 1,80 | 1,80 | 1,78 | 1,78 | -1,55% | 1.005,00 |
| 08.01.2024 | 1,80 | 2,12 | 1,79 | 1,81 | 0,44% | - |
| 05.01.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 0,78% | 2.220,00 |
| 04.01.2024 | 1,77 | 1,79 | 1,77 | 1,79 | 2,17% | 283,00 |
| 03.01.2024 | 1,81 | 1,81 | 1,74 | 1,75 | -2,67% | 3.000,00 |
| 02.01.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -3,64% | 1.750,00 |
| 29.12.2023 | 1,87 | 1,87 | 1,87 | 1,87 | -0,64% | 31,00 |
| 28.12.2023 | 1,85 | 1,88 | 1,85 | 1,88 | -1,05% | 290,00 |