38,966$
-0,06%
Echtzeit-Aktienkurs Revolution Medicines Inc.
Bid:
Ask:
Aktienkurse zur Revolution Medicines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 39,52 | 39,98 | 38,59 | 38,99 | -1,02% | 1.005.083,00 |
| 15.05.2024 | 38,10 | 39,93 | 38,08 | 39,39 | 5,38% | 1.343.383,00 |
| 14.05.2024 | 37,31 | 37,98 | 36,92 | 37,38 | 0,56% | 947.182,00 |
| 13.05.2024 | 37,52 | 37,92 | 36,80 | 37,17 | -0,21% | 1.453.278,00 |
| 10.05.2024 | 37,41 | 37,72 | 36,91 | 37,25 | -0,61% | 1.013.329,00 |
| 09.05.2024 | 39,25 | 39,25 | 36,92 | 37,48 | -2,17% | 1.234.702,00 |
| 08.05.2024 | 38,07 | 38,96 | 38,04 | 38,31 | -1,39% | 916.440,00 |
| 07.05.2024 | 39,05 | 39,31 | 38,38 | 38,85 | -0,54% | 925.062,00 |
| 06.05.2024 | 40,01 | 40,01 | 38,37 | 39,06 | -2,84% | 1.388.307,00 |
| 03.05.2024 | 40,00 | 40,21 | 39,10 | 40,20 | 2,58% | 789.795,00 |
| 02.05.2024 | 39,03 | 39,60 | 38,32 | 39,19 | 0,95% | 1.218.553,00 |
| 01.05.2024 | 37,24 | 39,49 | 37,09 | 38,82 | 4,13% | 1.439.659,00 |
| 30.04.2024 | 36,88 | 37,69 | 36,50 | 37,28 | 0,46% | 1.091.846,00 |
| 29.04.2024 | 36,20 | 37,22 | 36,11 | 37,11 | 3,20% | 1.248.115,00 |
| 26.04.2024 | 35,38 | 36,36 | 34,65 | 35,96 | 1,78% | 1.213.741,00 |
| 25.04.2024 | 34,94 | 35,83 | 34,68 | 35,33 | -0,73% | 1.192.512,00 |
| 24.04.2024 | 36,28 | 36,50 | 35,15 | 35,59 | -1,85% | 1.283.498,00 |
| 23.04.2024 | 36,45 | 37,87 | 36,17 | 36,26 | -0,38% | 1.366.415,00 |
| 22.04.2024 | 35,31 | 36,71 | 34,87 | 36,40 | 4,24% | 916.323,00 |
| 19.04.2024 | 36,01 | 36,37 | 34,23 | 34,92 | -2,51% | 1.243.721,00 |
| 18.04.2024 | 36,66 | 37,19 | 35,79 | 35,82 | -2,68% | 1.059.352,00 |
| 17.04.2024 | 36,49 | 37,56 | 36,07 | 36,81 | 1,53% | 1.153.061,00 |
| 16.04.2024 | 35,25 | 36,62 | 35,03 | 36,25 | 1,88% | 1.191.734,00 |
| 15.04.2024 | 35,99 | 36,55 | 34,63 | 35,58 | -1,36% | 1.157.908,00 |
| 12.04.2024 | 37,79 | 37,98 | 35,21 | 36,07 | -3,50% | 1.634.589,00 |
| 11.04.2024 | 36,69 | 38,73 | 35,60 | 37,38 | 2,52% | 2.506.456,00 |
| 10.04.2024 | 33,98 | 37,50 | 33,62 | 36,46 | 10,42% | 4.427.399,00 |
| 09.04.2024 | 32,29 | 33,50 | 31,91 | 33,02 | 3,45% | 1.949.839,00 |
| 08.04.2024 | 31,57 | 32,02 | 31,05 | 31,92 | 2,08% | 863.320,00 |
| 05.04.2024 | 30,09 | 31,35 | 29,55 | 31,27 | 3,75% | 723.849,00 |
| 04.04.2024 | 31,60 | 32,17 | 29,74 | 30,14 | -4,01% | 1.079.716,00 |
| 03.04.2024 | 30,64 | 31,50 | 30,31 | 31,40 | 1,45% | 1.161.015,00 |
| 02.04.2024 | 30,98 | 31,06 | 30,01 | 30,95 | -2,30% | 1.042.613,00 |
| 01.04.2024 | 32,08 | 32,34 | 31,43 | 31,68 | -1,71% | 713.210,00 |
| 28.03.2024 | 31,58 | 32,48 | 31,33 | 32,23 | 1,61% | 1.038.135,00 |
| 27.03.2024 | 30,41 | 31,74 | 30,02 | 31,72 | 5,73% | 931.001,00 |
| 26.03.2024 | 30,62 | 30,75 | 29,77 | 30,00 | -1,19% | 901.244,00 |
| 25.03.2024 | 30,99 | 31,18 | 30,15 | 30,36 | -1,65% | 833.801,00 |
| 22.03.2024 | 32,41 | 32,47 | 30,83 | 30,87 | -4,81% | 641.836,00 |
| 21.03.2024 | 31,70 | 32,67 | 31,20 | 32,43 | 4,21% | 1.417.197,00 |
| 20.03.2024 | 30,67 | 31,27 | 30,26 | 31,12 | 1,04% | 2.698.454,00 |
| 19.03.2024 | 30,78 | 31,27 | 30,39 | 30,80 | -0,45% | 1.223.881,00 |
| 18.03.2024 | 31,93 | 32,18 | 30,86 | 30,94 | -2,80% | 2.380.246,00 |
| 15.03.2024 | 31,65 | 32,60 | 31,26 | 31,83 | -0,47% | 4.394.690,00 |
| 14.03.2024 | 33,25 | 33,53 | 31,52 | 31,98 | -3,82% | 1.792.207,00 |
| 13.03.2024 | 33,57 | 33,76 | 32,67 | 33,25 | -0,89% | 3.584.575,00 |
| 12.03.2024 | 32,57 | 34,59 | 32,24 | 33,55 | 1,91% | 2.551.052,00 |
| 11.03.2024 | 32,82 | 34,11 | 32,40 | 32,92 | 2,08% | 2.695.646,00 |
| 08.03.2024 | 32,17 | 33,04 | 31,73 | 32,25 | 2,28% | 1.134.017,00 |
| 07.03.2024 | 31,16 | 31,69 | 30,48 | 31,53 | 2,10% | 1.203.441,00 |
| 06.03.2024 | 30,30 | 30,91 | 29,84 | 30,88 | 3,24% | 1.148.436,00 |
| 05.03.2024 | 29,17 | 30,04 | 29,15 | 29,91 | 1,46% | 1.138.460,00 |
| 04.03.2024 | 29,84 | 30,22 | 29,00 | 29,48 | -1,07% | 882.742,00 |
| 01.03.2024 | 29,79 | 30,74 | 29,54 | 29,80 | 1,22% | 1.384.174,00 |
| 29.02.2024 | 30,69 | 30,99 | 29,32 | 29,44 | -1,74% | 1.308.985,00 |
| 28.02.2024 | 30,35 | 31,91 | 29,64 | 29,96 | -2,12% | 1.673.517,00 |
| 27.02.2024 | 31,64 | 32,29 | 30,12 | 30,61 | 0,76% | 5.671.894,00 |
| 26.02.2024 | 29,86 | 30,68 | 29,62 | 30,38 | 2,15% | 851.449,00 |
| 23.02.2024 | 29,17 | 29,96 | 28,95 | 29,74 | 2,52% | 670.465,00 |
| 22.02.2024 | 29,14 | 29,41 | 28,65 | 29,01 | -0,55% | 733.045,00 |
| 21.02.2024 | 28,83 | 29,26 | 28,43 | 29,17 | -0,10% | 809.267,00 |
| 20.02.2024 | 29,10 | 29,73 | 28,98 | 29,20 | -1,05% | 1.335.018,00 |
| 16.02.2024 | 29,41 | 29,73 | 28,91 | 29,51 | 0,10% | 1.015.598,00 |
| 15.02.2024 | 30,00 | 30,74 | 29,35 | 29,48 | -0,57% | 1.517.124,00 |
| 14.02.2024 | 29,49 | 30,10 | 29,32 | 29,65 | 2,24% | 1.001.305,00 |
| 13.02.2024 | 29,15 | 30,15 | 28,52 | 29,00 | -5,20% | 2.374.458,00 |
| 12.02.2024 | 30,40 | 30,96 | 29,98 | 30,59 | 0,49% | 1.087.203,00 |
| 09.02.2024 | 30,50 | 31,23 | 30,00 | 30,44 | 0,23% | 1.173.565,00 |
| 08.02.2024 | 30,01 | 31,20 | 29,56 | 30,37 | 1,13% | 883.712,00 |
| 07.02.2024 | 29,78 | 30,30 | 29,13 | 30,03 | 0,64% | 1.350.723,00 |
| 06.02.2024 | 30,00 | 30,74 | 29,43 | 29,84 | -0,83% | 1.074.942,00 |
| 05.02.2024 | 27,96 | 30,47 | 27,80 | 30,09 | 5,73% | 1.493.536,00 |
| 02.02.2024 | 27,87 | 28,50 | 27,46 | 28,46 | 0,71% | 1.098.133,00 |
| 01.02.2024 | 27,84 | 28,41 | 27,40 | 28,26 | 1,91% | 625.627,00 |
| 31.01.2024 | 28,22 | 28,86 | 27,66 | 27,73 | -1,84% | 913.039,00 |
| 30.01.2024 | 28,58 | 28,72 | 27,89 | 28,25 | -2,25% | 928.477,00 |
| 29.01.2024 | 27,72 | 28,96 | 26,95 | 28,90 | 4,14% | 832.332,00 |
| 26.01.2024 | 27,78 | 28,58 | 27,53 | 27,75 | -0,79% | 736.650,00 |
| 25.01.2024 | 28,08 | 28,66 | 27,52 | 27,97 | 1,41% | 1.554.692,00 |
| 24.01.2024 | 27,69 | 27,99 | 27,30 | 27,58 | 0,77% | 761.637,00 |
| 23.01.2024 | 27,97 | 28,21 | 26,56 | 27,37 | -0,62% | 727.670,00 |
| 22.01.2024 | 27,00 | 27,75 | 26,61 | 27,54 | 2,27% | 923.852,00 |
| 19.01.2024 | 26,73 | 27,48 | 26,25 | 26,93 | 1,39% | 859.223,00 |
| 18.01.2024 | 27,29 | 27,29 | 25,93 | 26,56 | -0,97% | 899.666,00 |
| 17.01.2024 | 26,71 | 27,17 | 26,21 | 26,82 | -2,05% | 1.160.009,00 |
| 16.01.2024 | 28,46 | 28,46 | 27,24 | 27,38 | -3,93% | 1.000.176,00 |
| 12.01.2024 | 28,80 | 29,51 | 28,39 | 28,50 | 0,67% | 746.861,00 |
| 11.01.2024 | 28,01 | 28,43 | 27,52 | 28,31 | -1,29% | 1.154.170,00 |
| 10.01.2024 | 28,38 | 28,72 | 27,80 | 28,68 | 0,63% | 1.400.441,00 |
| 09.01.2024 | 28,71 | 29,61 | 28,48 | 28,50 | -2,83% | 1.736.692,00 |
| 08.01.2024 | 27,98 | 29,43 | 27,81 | 29,33 | 3,35% | 1.073.532,00 |
| 05.01.2024 | 28,23 | 28,56 | 27,34 | 28,38 | 1,21% | 998.431,00 |
| 04.01.2024 | 28,49 | 28,60 | 27,69 | 28,04 | 0,14% | 1.153.594,00 |
| 03.01.2024 | 28,11 | 28,50 | 27,41 | 28,00 | -0,71% | 1.207.542,00 |
| 02.01.2024 | 28,38 | 29,37 | 27,99 | 28,20 | -1,67% | 1.004.358,00 |
| 29.12.2023 | 29,51 | 29,56 | 28,64 | 28,68 | -2,35% | 1.309.372,00 |
| 28.12.2023 | 29,16 | 30,11 | 28,93 | 29,37 | 0,20% | 1.577.374,00 |
| 27.12.2023 | 29,00 | 29,35 | 28,63 | 29,31 | 1,42% | 3.120.485,00 |
| 26.12.2023 | 27,71 | 28,95 | 27,14 | 28,90 | 5,90% | 1.710.841,00 |
| 22.12.2023 | 26,47 | 27,69 | 26,43 | 27,29 | 3,88% | 2.204.178,00 |