3,980€
-0,79%
Echtzeit-Aktienkurs RealReal (The)
Bid:
Ask:
Aktienkurse zur RealReal (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 4,00 | 4,08 | 3,83 | 3,98 | -0,79% | 1.300,00 |
| 20.05.2024 | 3,84 | 4,11 | 3,70 | 4,01 | 4,68% | 3,00 |
| 17.05.2024 | 4,04 | 4,11 | 3,83 | 3,83 | -4,44% | 1.000,00 |
| 16.05.2024 | 4,17 | 4,35 | 3,99 | 4,01 | -3,37% | 8,00 |
| 15.05.2024 | 3,97 | 4,26 | 3,82 | 4,15 | 5,04% | 7,00 |
| 14.05.2024 | 4,12 | 4,25 | 3,93 | 3,95 | -3,77% | 7,00 |
| 13.05.2024 | 3,83 | 4,17 | 3,83 | 4,11 | 6,95% | 1.002,00 |
| 10.05.2024 | 3,87 | 4,03 | 3,76 | 3,84 | -2,03% | - |
| 09.05.2024 | 3,74 | 4,08 | 3,74 | 3,92 | 2,31% | 3,00 |
| 08.05.2024 | 3,65 | 3,88 | 3,21 | 3,83 | 4,93% | - |
| 07.05.2024 | 3,90 | 3,98 | 3,46 | 3,65 | -5,96% | 312,00 |
| 06.05.2024 | 3,62 | 4,05 | 3,62 | 3,88 | 6,84% | 6,00 |
| 03.05.2024 | 3,50 | 3,73 | 3,46 | 3,63 | 3,90% | 2,00 |
| 02.05.2024 | 3,61 | 3,79 | 3,47 | 3,50 | -2,87% | 300,00 |
| 30.04.2024 | 3,59 | 3,61 | 3,45 | 3,60 | 0,24% | 70,00 |
| 29.04.2024 | 3,41 | 3,63 | 3,31 | 3,59 | 7,89% | 10.000,00 |
| 26.04.2024 | 3,17 | 3,46 | 3,17 | 3,33 | 4,90% | 17,00 |
| 25.04.2024 | 3,22 | 3,25 | 3,08 | 3,17 | -1,86% | - |
| 24.04.2024 | 3,22 | 3,27 | 3,12 | 3,23 | 0,42% | 109,00 |
| 23.04.2024 | 3,11 | 3,30 | 3,10 | 3,22 | 3,49% | - |
| 22.04.2024 | 2,91 | 3,13 | 2,91 | 3,11 | 6,56% | 31,00 |
| 19.04.2024 | 2,96 | 3,00 | 2,88 | 2,92 | -1,35% | 49,00 |
| 18.04.2024 | 2,93 | 3,06 | 2,93 | 2,96 | -0,19% | 13,00 |
| 17.04.2024 | 3,01 | 3,11 | 2,95 | 2,97 | -1,80% | 4,00 |
| 16.04.2024 | 2,93 | 3,06 | 2,88 | 3,02 | 3,00% | - |
| 15.04.2024 | 3,05 | 3,11 | 2,89 | 2,93 | -3,87% | - |
| 12.04.2024 | 3,22 | 3,26 | 2,98 | 3,05 | -5,31% | - |
| 11.04.2024 | 3,18 | 3,25 | 3,10 | 3,22 | 1,29% | 15,00 |
| 10.04.2024 | 3,29 | 3,38 | 3,11 | 3,18 | -3,34% | 3,00 |
| 09.04.2024 | 3,29 | 3,42 | 3,25 | 3,29 | -0,20% | 21,00 |
| 08.04.2024 | 3,30 | 3,41 | 3,22 | 3,30 | 0,78% | 14,00 |
| 05.04.2024 | 3,27 | 3,31 | 3,15 | 3,27 | -0,70% | - |
| 04.04.2024 | 3,33 | 3,60 | 3,22 | 3,29 | -0,99% | 23,00 |
| 03.04.2024 | 3,34 | 3,46 | 3,27 | 3,33 | -0,19% | - |
| 02.04.2024 | 3,60 | 3,65 | 3,33 | 3,33 | -8,42% | 49,00 |
| 28.03.2024 | 3,55 | 3,70 | 3,47 | 3,64 | 2,46% | 15,00 |
| 27.03.2024 | 3,36 | 3,57 | 3,35 | 3,55 | 5,42% | 165,00 |
| 26.03.2024 | 3,23 | 3,53 | 3,15 | 3,37 | 4,09% | 51,00 |
| 25.03.2024 | 3,27 | 3,37 | 3,20 | 3,24 | -1,60% | 133,00 |
| 22.03.2024 | 3,35 | 3,41 | 3,17 | 3,29 | -2,66% | 144,00 |
| 21.03.2024 | 3,27 | 3,45 | 3,27 | 3,38 | 2,81% | 18,00 |
| 20.03.2024 | 3,12 | 3,34 | 3,10 | 3,29 | 5,54% | 80,00 |
| 19.03.2024 | 2,83 | 3,16 | 2,82 | 3,12 | 9,97% | 363,00 |
| 18.03.2024 | 2,90 | 2,98 | 2,80 | 2,83 | -2,33% | 222,00 |
| 15.03.2024 | 2,87 | 2,94 | 2,83 | 2,90 | 0,69% | 1.391,00 |
| 14.03.2024 | 2,97 | 3,04 | 2,85 | 2,88 | -2,95% | 1.022,00 |
| 13.03.2024 | 3,07 | 3,17 | 2,96 | 2,97 | -3,34% | 121,00 |
| 12.03.2024 | 3,08 | 3,22 | 3,02 | 3,07 | -0,97% | 105,00 |
| 11.03.2024 | 3,37 | 3,40 | 3,08 | 3,10 | -7,53% | 186,00 |
| 08.03.2024 | 3,53 | 3,61 | 3,31 | 3,35 | -5,03% | 6,00 |
| 07.03.2024 | 3,39 | 3,68 | 3,30 | 3,53 | 4,28% | 4.189,00 |
| 06.03.2024 | 3,44 | 3,74 | 3,00 | 3,39 | -1,60% | 3.979,00 |
| 05.03.2024 | 2,88 | 3,65 | 2,74 | 3,44 | 18,93% | 13.594,00 |
| 04.03.2024 | 2,53 | 2,99 | 2,45 | 2,89 | 14,67% | 6.100,00 |
| 01.03.2024 | 1,93 | 2,65 | 1,80 | 2,52 | 30,43% | 212,00 |
| 29.02.2024 | 1,57 | 2,00 | 1,56 | 1,93 | 23,26% | - |
| 28.02.2024 | 1,61 | 1,66 | 1,56 | 1,57 | -3,15% | - |
| 27.02.2024 | 1,47 | 1,63 | 1,43 | 1,62 | 11,72% | 1.800,00 |
| 26.02.2024 | 1,54 | 1,56 | 1,41 | 1,45 | -5,78% | 71,00 |
| 23.02.2024 | 1,56 | 1,60 | 1,48 | 1,54 | -2,59% | - |
| 22.02.2024 | 1,56 | 1,60 | 1,53 | 1,58 | 1,28% | - |
| 21.02.2024 | 1,65 | 1,66 | 1,48 | 1,56 | -5,34% | 300,00 |
| 20.02.2024 | 1,69 | 1,69 | 1,61 | 1,65 | -2,49% | 3,00 |
| 19.02.2024 | 1,70 | 1,71 | 1,69 | 1,69 | 0,60% | - |
| 16.02.2024 | 1,68 | 1,71 | 1,60 | 1,68 | -0,30% | - |
| 15.02.2024 | 1,67 | 1,75 | 1,63 | 1,69 | 0,90% | - |
| 14.02.2024 | 1,74 | 1,81 | 1,67 | 1,67 | -4,13% | 103,00 |
| 13.02.2024 | 1,82 | 1,82 | 1,71 | 1,74 | -3,76% | 2.000,00 |
| 12.02.2024 | 1,75 | 1,82 | 1,70 | 1,81 | 3,02% | - |
| 09.02.2024 | 1,72 | 1,77 | 1,69 | 1,76 | 2,57% | 19,00 |
| 08.02.2024 | 1,67 | 1,73 | 1,65 | 1,71 | 2,76% | - |
| 07.02.2024 | 1,76 | 1,78 | 1,66 | 1,67 | -5,45% | - |
| 06.02.2024 | 1,69 | 1,78 | 1,67 | 1,76 | 4,26% | - |
| 05.02.2024 | 1,70 | 1,74 | 1,66 | 1,69 | -0,53% | - |
| 02.02.2024 | 1,70 | 1,75 | 1,65 | 1,70 | 0,59% | - |
| 01.02.2024 | 1,78 | 1,83 | 1,65 | 1,69 | -4,52% | - |
| 31.01.2024 | 1,87 | 1,89 | 1,76 | 1,77 | -5,85% | 15.267,00 |
| 30.01.2024 | 1,93 | 1,93 | 1,86 | 1,88 | -2,08% | 11,00 |
| 29.01.2024 | 1,84 | 1,96 | 1,84 | 1,92 | 2,89% | - |
| 26.01.2024 | 1,81 | 1,96 | 1,81 | 1,87 | 3,21% | 5.000,00 |
| 25.01.2024 | 1,77 | 1,90 | 1,77 | 1,81 | 2,73% | 45,00 |
| 24.01.2024 | 1,78 | 1,79 | 1,68 | 1,76 | -0,79% | 4,00 |
| 23.01.2024 | 1,74 | 1,83 | 1,74 | 1,77 | 1,95% | - |
| 22.01.2024 | 1,70 | 1,80 | 1,65 | 1,74 | 3,02% | 7.576,00 |
| 19.01.2024 | 1,66 | 1,70 | 1,62 | 1,69 | 1,14% | - |
| 18.01.2024 | 1,58 | 1,67 | 1,58 | 1,67 | 5,03% | 4.909,00 |
| 17.01.2024 | 1,58 | 1,60 | 1,54 | 1,59 | -0,62% | - |
| 16.01.2024 | 1,59 | 1,63 | 1,49 | 1,60 | 0,63% | 23,00 |
| 15.01.2024 | 1,60 | 1,61 | 1,59 | 1,59 | -0,62% | - |
| 12.01.2024 | 1,69 | 1,71 | 1,57 | 1,60 | -5,33% | 1.538,00 |
| 11.01.2024 | 1,78 | 1,78 | 1,63 | 1,69 | -5,06% | 2,00 |
| 10.01.2024 | 1,77 | 1,81 | 1,74 | 1,78 | 0,51% | - |
| 09.01.2024 | 1,81 | 1,84 | 1,76 | 1,77 | -2,15% | - |
| 08.01.2024 | 1,82 | 1,98 | 1,79 | 1,81 | 0,33% | 121,00 |
| 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 |