36,200€
-2,16%
Echtzeit-Aktienkurs Revolution Medicines Inc.
Bid:
Ask:
Aktienkurse zur Revolution Medicines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 35,90 | 36,70 | 35,50 | 36,30 | 1,11% | - |
| 16.05.2024 | 36,20 | 37,50 | 35,40 | 35,90 | -1,10% | - |
| 15.05.2024 | 34,50 | 36,80 | 34,50 | 36,30 | 5,22% | - |
| 14.05.2024 | 34,40 | 35,20 | 34,00 | 34,50 | 0,00% | - |
| 13.05.2024 | 34,70 | 35,20 | 34,00 | 34,50 | 0,00% | - |
| 10.05.2024 | 34,80 | 35,20 | 34,20 | 34,50 | -0,58% | - |
| 09.05.2024 | 35,60 | 36,40 | 34,20 | 34,70 | -2,80% | - |
| 08.05.2024 | 36,30 | 36,50 | 35,30 | 35,70 | -1,11% | - |
| 07.05.2024 | 36,30 | 36,60 | 35,50 | 36,10 | -0,55% | - |
| 06.05.2024 | 37,50 | 37,50 | 35,50 | 36,30 | -2,68% | - |
| 03.05.2024 | 36,70 | 37,40 | 36,20 | 37,30 | 2,19% | - |
| 02.05.2024 | 36,20 | 37,00 | 35,60 | 36,50 | 4,58% | - |
| 30.04.2024 | 34,60 | 35,40 | 34,20 | 34,90 | 0,87% | - |
| 29.04.2024 | 33,60 | 34,80 | 33,60 | 34,60 | 2,67% | - |
| 26.04.2024 | 33,00 | 34,30 | 32,40 | 33,70 | 2,43% | - |
| 25.04.2024 | 33,10 | 33,50 | 32,30 | 32,90 | -1,20% | - |
| 24.04.2024 | 33,90 | 34,40 | 32,90 | 33,30 | -1,77% | - |
| 23.04.2024 | 34,10 | 35,50 | 33,80 | 33,90 | -1,17% | - |
| 22.04.2024 | 32,80 | 34,50 | 32,60 | 34,30 | 4,26% | - |
| 19.04.2024 | 33,40 | 34,20 | 32,10 | 32,90 | -2,08% | - |
| 18.04.2024 | 34,50 | 35,00 | 33,60 | 33,60 | -2,61% | - |
| 17.04.2024 | 34,10 | 35,30 | 33,80 | 34,50 | 1,17% | - |
| 16.04.2024 | 33,40 | 34,60 | 32,90 | 34,10 | 1,79% | - |
| 15.04.2024 | 33,90 | 34,40 | 32,50 | 33,50 | -1,18% | - |
| 12.04.2024 | 34,90 | 35,80 | 33,10 | 33,90 | -2,87% | - |
| 11.04.2024 | 33,90 | 36,20 | 33,10 | 34,90 | 2,95% | - |
| 10.04.2024 | 31,10 | 35,00 | 31,00 | 33,90 | 11,88% | - |
| 09.04.2024 | 29,40 | 35,40 | 27,90 | 30,30 | 2,71% | 2,00 |
| 08.04.2024 | 28,90 | 29,50 | 28,50 | 29,50 | 2,08% | - |
| 05.04.2024 | 27,60 | 28,90 | 27,50 | 28,90 | 3,58% | - |
| 04.04.2024 | 28,90 | 29,70 | 27,50 | 27,90 | -3,46% | - |
| 03.04.2024 | 28,60 | 29,10 | 28,10 | 28,90 | 0,70% | - |
| 02.04.2024 | 29,00 | 29,60 | 27,90 | 28,70 | -2,38% | - |
| 28.03.2024 | 29,40 | 30,10 | 27,50 | 29,40 | 3,89% | - |
| 27.03.2024 | 27,60 | 29,50 | 27,10 | 28,30 | -0,70% | - |
| 26.03.2024 | 27,80 | 29,50 | 27,50 | 28,50 | 0,71% | - |
| 25.03.2024 | 28,40 | 29,40 | 27,80 | 28,30 | -0,70% | - |
| 22.03.2024 | 29,90 | 30,20 | 26,70 | 28,50 | -4,68% | - |
| 21.03.2024 | 28,50 | 30,10 | 28,50 | 29,90 | 6,41% | - |
| 20.03.2024 | 28,40 | 28,70 | 27,10 | 28,10 | -1,40% | - |
| 19.03.2024 | 28,40 | 29,70 | 27,70 | 28,50 | -0,35% | - |
| 18.03.2024 | 29,30 | 30,40 | 27,50 | 28,60 | -6,54% | - |
| 15.03.2024 | 29,40 | 30,60 | 28,70 | 30,60 | 3,73% | - |
| 14.03.2024 | 30,50 | 30,60 | 28,90 | 29,50 | -4,84% | - |
| 13.03.2024 | 30,80 | 31,00 | 29,90 | 31,00 | 1,31% | - |
| 12.03.2024 | 30,20 | 31,70 | 29,40 | 30,60 | 1,32% | - |
| 11.03.2024 | 29,40 | 31,30 | 29,30 | 30,20 | 2,37% | - |
| 08.03.2024 | 28,80 | 30,30 | 28,70 | 29,50 | 2,79% | - |
| 07.03.2024 | 28,20 | 28,90 | 27,80 | 28,70 | 1,41% | - |
| 06.03.2024 | 27,60 | 28,30 | 27,30 | 28,30 | 2,91% | - |
| 05.03.2024 | 26,80 | 27,70 | 26,70 | 27,50 | 1,48% | - |
| 04.03.2024 | 27,40 | 28,20 | 26,70 | 27,10 | -1,45% | - |
| 01.03.2024 | 27,40 | 28,50 | 27,30 | 27,50 | 0,73% | - |
| 29.02.2024 | 27,60 | 28,70 | 27,10 | 27,30 | -1,09% | - |
| 28.02.2024 | 28,20 | 29,50 | 27,40 | 27,60 | -2,47% | - |
| 27.02.2024 | 28,00 | 29,80 | 27,70 | 28,30 | 1,43% | - |
| 26.02.2024 | 27,40 | 28,40 | 27,30 | 27,90 | 1,45% | - |
| 23.02.2024 | 26,80 | 27,70 | 26,80 | 27,50 | 2,23% | - |
| 22.02.2024 | 26,90 | 27,50 | 26,40 | 26,90 | 0,00% | - |
| 21.02.2024 | 27,00 | 27,20 | 26,30 | 26,90 | 0,00% | - |
| 20.02.2024 | 27,30 | 27,40 | 26,70 | 26,90 | -1,47% | - |
| 19.02.2024 | 27,30 | 27,50 | 27,30 | 27,30 | 0,00% | - |
| 16.02.2024 | 27,40 | 27,90 | 26,90 | 27,30 | 0,00% | - |
| 15.02.2024 | 27,80 | 28,50 | 27,30 | 27,30 | -1,44% | - |
| 14.02.2024 | 27,00 | 28,10 | 26,90 | 27,70 | 2,21% | - |
| 13.02.2024 | 28,40 | 28,40 | 26,70 | 27,10 | -4,91% | - |
| 12.02.2024 | 28,20 | 28,70 | 27,70 | 28,50 | 0,71% | - |
| 09.02.2024 | 28,10 | 28,90 | 27,90 | 28,30 | 0,35% | - |
| 08.02.2024 | 27,80 | 29,10 | 27,50 | 28,20 | 1,08% | - |
| 07.02.2024 | 27,80 | 28,10 | 26,80 | 27,90 | 0,72% | - |
| 06.02.2024 | 27,90 | 28,70 | 27,30 | 27,70 | -1,42% | - |
| 05.02.2024 | 26,40 | 28,50 | 25,50 | 28,10 | 6,84% | - |
| 02.02.2024 | 25,80 | 26,50 | 25,30 | 26,30 | 0,77% | - |
| 01.02.2024 | 25,80 | 26,10 | 25,00 | 26,10 | 1,56% | - |
| 31.01.2024 | 26,20 | 26,70 | 25,20 | 25,70 | -1,53% | - |
| 30.01.2024 | 26,60 | 26,70 | 25,70 | 26,10 | -2,25% | - |
| 29.01.2024 | 25,60 | 26,70 | 24,90 | 26,70 | 4,71% | - |
| 26.01.2024 | 25,80 | 26,30 | 25,20 | 25,50 | -0,78% | - |
| 25.01.2024 | 25,50 | 26,50 | 25,30 | 25,70 | 1,58% | - |
| 24.01.2024 | 25,30 | 25,70 | 24,40 | 25,30 | 0,80% | - |
| 23.01.2024 | 25,20 | 25,80 | 24,50 | 25,10 | -0,79% | - |
| 22.01.2024 | 24,80 | 25,50 | 24,00 | 25,30 | 2,43% | - |
| 19.01.2024 | 24,30 | 25,30 | 24,10 | 24,70 | 0,82% | - |
| 18.01.2024 | 24,50 | 25,10 | 23,90 | 24,50 | -0,81% | - |
| 17.01.2024 | 25,20 | 25,20 | 24,10 | 24,70 | -1,59% | - |
| 16.01.2024 | 26,00 | 26,80 | 25,10 | 25,10 | -3,83% | - |
| 15.01.2024 | 26,10 | 26,10 | 25,90 | 26,10 | 0,00% | - |
| 12.01.2024 | 25,80 | 26,90 | 25,70 | 26,10 | 0,77% | - |
| 11.01.2024 | 26,20 | 26,30 | 24,80 | 25,90 | -0,77% | - |
| 10.01.2024 | 26,00 | 26,80 | 25,30 | 26,10 | 0,00% | - |
| 09.01.2024 | 26,80 | 27,10 | 26,10 | 26,10 | -2,25% | - |
| 08.01.2024 | 25,80 | 26,90 | 25,30 | 26,70 | 3,09% | - |
| 05.01.2024 | 25,60 | 26,10 | 25,00 | 25,90 | 1,57% | - |
| 04.01.2024 | 25,60 | 26,40 | 25,30 | 25,50 | -0,78% | - |
| 03.01.2024 | 25,80 | 26,10 | 25,10 | 25,70 | -0,77% | - |
| 02.01.2024 | 26,10 | 27,00 | 25,50 | 25,90 | -2,26% | - |
| 29.12.2023 | 26,60 | 26,70 | 26,50 | 26,50 | 0,00% | - |
| 28.12.2023 | 26,30 | 27,10 | 26,10 | 26,50 | 0,76% | - |
| 27.12.2023 | 26,10 | 26,60 | 25,70 | 26,30 | 6,48% | - |
| 22.12.2023 | 23,60 | 25,10 | 22,80 | 24,70 | 3,35% | - |