4,898$
-0,65%
Echtzeit-Aktienkurs Revance Therapeutics, Inc.
Bid:
Ask:
Aktienkurse zur Revance Therapeutics, Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 5,00 | 5,03 | 4,86 | 4,91 | -0,61% | 1.245.058,00 |
27.03.2024 | 4,78 | 4,96 | 4,68 | 4,94 | 5,11% | 1.568.864,00 |
26.03.2024 | 4,70 | 4,90 | 4,63 | 4,70 | 1,08% | 1.108.817,00 |
25.03.2024 | 4,92 | 5,02 | 4,57 | 4,65 | -4,52% | 1.448.269,00 |
22.03.2024 | 5,16 | 5,16 | 4,86 | 4,87 | -6,17% | 969.428,00 |
21.03.2024 | 5,10 | 5,42 | 5,10 | 5,19 | 2,37% | 1.462.514,00 |
20.03.2024 | 4,88 | 5,11 | 4,77 | 5,07 | 2,84% | 1.692.866,00 |
19.03.2024 | 4,94 | 5,17 | 4,87 | 4,93 | -0,20% | 1.815.220,00 |
18.03.2024 | 5,30 | 5,35 | 4,88 | 4,94 | -6,88% | 2.846.679,00 |
15.03.2024 | 5,51 | 5,51 | 5,30 | 5,31 | -2,30% | 1.885.482,00 |
14.03.2024 | 6,00 | 6,02 | 5,40 | 5,43 | -9,80% | 1.915.010,00 |
13.03.2024 | 6,23 | 6,37 | 5,96 | 6,02 | -4,22% | 1.511.625,00 |
12.03.2024 | 6,14 | 6,34 | 5,92 | 6,29 | 0,40% | 1.828.988,00 |
11.03.2024 | 6,30 | 6,47 | 6,11 | 6,26 | 4,16% | 2.004.069,00 |
08.03.2024 | 6,28 | 6,41 | 5,83 | 6,01 | -2,44% | 1.372.692,00 |
07.03.2024 | 6,41 | 6,43 | 6,12 | 6,16 | -2,84% | 1.279.492,00 |
06.03.2024 | 6,65 | 6,73 | 6,19 | 6,34 | -2,46% | 2.242.318,00 |
05.03.2024 | 6,15 | 6,72 | 6,04 | 6,50 | 6,91% | 3.506.127,00 |
04.03.2024 | 6,17 | 6,41 | 5,83 | 6,08 | -12,89% | 6.586.967,00 |
01.03.2024 | 7,33 | 7,56 | 6,96 | 6,98 | -2,24% | 3.592.517,00 |
29.02.2024 | 6,15 | 7,47 | 5,79 | 7,14 | 26,15% | 7.068.511,00 |
28.02.2024 | 5,59 | 5,69 | 5,46 | 5,66 | -0,61% | 1.673.074,00 |
27.02.2024 | 5,82 | 5,82 | 5,58 | 5,70 | 0,09% | 1.189.869,00 |
26.02.2024 | 5,45 | 5,86 | 5,40 | 5,69 | 3,64% | 1.319.455,00 |
23.02.2024 | 5,26 | 5,62 | 5,23 | 5,49 | 3,39% | 1.404.873,00 |
22.02.2024 | 5,34 | 5,38 | 5,20 | 5,31 | -1,12% | 1.264.953,00 |
21.02.2024 | 5,52 | 5,56 | 5,32 | 5,37 | -2,54% | 962.457,00 |
20.02.2024 | 5,46 | 5,77 | 5,42 | 5,51 | -0,90% | 805.354,00 |
16.02.2024 | 5,46 | 5,61 | 5,32 | 5,56 | -0,54% | 1.129.519,00 |
15.02.2024 | 5,69 | 5,80 | 5,43 | 5,59 | 0,36% | 1.556.750,00 |
14.02.2024 | 5,38 | 5,75 | 5,29 | 5,57 | 6,70% | 1.440.460,00 |
13.02.2024 | 5,49 | 5,55 | 5,20 | 5,22 | -9,69% | 1.896.549,00 |
12.02.2024 | 5,90 | 6,04 | 5,73 | 5,78 | -2,20% | 2.070.589,00 |
09.02.2024 | 5,50 | 5,99 | 5,39 | 5,91 | 8,84% | 1.151.724,00 |
08.02.2024 | 5,36 | 5,52 | 5,10 | 5,43 | 0,93% | 1.682.465,00 |
07.02.2024 | 5,90 | 5,90 | 5,36 | 5,38 | -8,97% | 1.483.679,00 |
06.02.2024 | 5,08 | 5,95 | 5,05 | 5,91 | 15,66% | 1.710.537,00 |
05.02.2024 | 5,24 | 5,30 | 5,10 | 5,11 | -4,84% | 1.041.037,00 |
02.02.2024 | 5,21 | 5,48 | 5,03 | 5,37 | 4,47% | 1.811.549,00 |
01.02.2024 | 5,11 | 5,32 | 5,00 | 5,14 | 2,19% | 2.151.795,00 |
31.01.2024 | 5,45 | 5,50 | 5,03 | 5,03 | -8,63% | 2.041.354,00 |
30.01.2024 | 6,11 | 6,11 | 5,48 | 5,51 | -8,71% | 1.578.619,00 |
29.01.2024 | 5,71 | 6,09 | 5,36 | 6,03 | 1,17% | 1.672.403,00 |
26.01.2024 | 6,00 | 6,18 | 5,90 | 5,96 | 0,68% | 737.771,00 |
25.01.2024 | 5,81 | 5,93 | 5,58 | 5,92 | 3,68% | 1.294.691,00 |
24.01.2024 | 6,20 | 6,41 | 5,70 | 5,71 | -5,31% | 1.727.884,00 |
23.01.2024 | 6,18 | 6,26 | 5,88 | 6,03 | 0,00% | 888.666,00 |
22.01.2024 | 5,72 | 6,42 | 5,72 | 6,03 | 6,54% | 1.365.362,00 |
19.01.2024 | 5,80 | 5,87 | 5,55 | 5,66 | -2,41% | 1.419.429,00 |
18.01.2024 | 6,10 | 6,13 | 5,73 | 5,80 | -4,29% | 1.546.029,00 |
17.01.2024 | 5,52 | 6,10 | 5,47 | 6,06 | 5,94% | 2.233.192,00 |
16.01.2024 | 5,89 | 5,89 | 5,60 | 5,72 | -3,70% | 1.827.687,00 |
12.01.2024 | 6,38 | 6,68 | 5,88 | 5,94 | -5,86% | 2.334.330,00 |
11.01.2024 | 6,71 | 6,76 | 6,29 | 6,31 | -6,93% | 1.937.379,00 |
10.01.2024 | 7,15 | 7,15 | 6,73 | 6,78 | -3,56% | 1.582.636,00 |
09.01.2024 | 7,00 | 7,59 | 6,72 | 7,03 | -0,14% | 2.323.754,00 |
08.01.2024 | 7,21 | 7,50 | 6,67 | 7,04 | -15,69% | 4.209.709,00 |
05.01.2024 | 8,65 | 8,72 | 8,22 | 8,35 | -4,79% | 1.146.153,00 |
04.01.2024 | 8,66 | 8,98 | 8,60 | 8,77 | 1,74% | 808.978,00 |
03.01.2024 | 9,19 | 9,19 | 8,51 | 8,62 | -7,41% | 1.449.750,00 |
02.01.2024 | 9,01 | 9,75 | 8,58 | 9,31 | 5,92% | 1.410.711,00 |
29.12.2023 | 8,91 | 8,95 | 8,59 | 8,79 | -1,01% | 695.924,00 |
28.12.2023 | 8,91 | 9,15 | 8,73 | 8,88 | -1,00% | 800.238,00 |
27.12.2023 | 8,95 | 9,09 | 8,80 | 8,97 | 1,59% | 681.314,00 |
26.12.2023 | 8,62 | 8,89 | 8,49 | 8,83 | 3,03% | 735.893,00 |
22.12.2023 | 8,58 | 8,81 | 8,45 | 8,57 | 1,66% | 1.147.060,00 |
21.12.2023 | 7,71 | 8,59 | 7,71 | 8,43 | 11,21% | 1.329.239,00 |
20.12.2023 | 8,24 | 8,24 | 7,55 | 7,58 | -8,01% | 1.731.708,00 |
19.12.2023 | 8,08 | 8,28 | 8,02 | 8,24 | 4,44% | 1.613.019,00 |
18.12.2023 | 8,09 | 8,28 | 7,85 | 7,89 | -2,35% | 961.830,00 |
15.12.2023 | 8,56 | 8,67 | 7,92 | 8,08 | -4,72% | 2.431.510,00 |
14.12.2023 | 8,21 | 8,83 | 8,21 | 8,48 | 6,94% | 2.227.437,00 |
13.12.2023 | 7,37 | 7,95 | 7,06 | 7,93 | 7,02% | 1.309.501,00 |
12.12.2023 | 7,34 | 7,46 | 7,03 | 7,41 | 0,00% | 1.075.821,00 |
11.12.2023 | 7,35 | 7,61 | 7,13 | 7,41 | 0,54% | 1.091.764,00 |
08.12.2023 | 7,04 | 7,54 | 6,94 | 7,37 | 3,95% | 1.229.166,00 |
07.12.2023 | 7,04 | 7,20 | 6,93 | 7,09 | 0,57% | 1.162.690,00 |
06.12.2023 | 7,45 | 7,45 | 7,03 | 7,05 | -4,21% | 1.129.346,00 |
05.12.2023 | 7,36 | 7,48 | 7,15 | 7,36 | -0,94% | 1.599.718,00 |
04.12.2023 | 7,21 | 7,55 | 7,11 | 7,43 | 2,62% | 1.039.769,00 |
01.12.2023 | 6,83 | 7,24 | 6,49 | 7,24 | 6,94% | 1.087.442,00 |
30.11.2023 | 6,99 | 7,09 | 6,74 | 6,77 | -2,45% | 1.597.233,00 |
29.11.2023 | 7,12 | 7,53 | 6,92 | 6,94 | -1,70% | 1.662.628,00 |
28.11.2023 | 6,85 | 7,18 | 6,65 | 7,06 | 2,32% | 1.924.061,00 |
27.11.2023 | 7,20 | 7,20 | 6,77 | 6,90 | -4,17% | 997.812,00 |
24.11.2023 | 7,25 | 7,58 | 7,16 | 7,20 | -1,23% | 457.021,00 |
22.11.2023 | 7,35 | 7,40 | 7,12 | 7,29 | 0,69% | 883.441,00 |
21.11.2023 | 7,37 | 7,37 | 7,03 | 7,24 | -3,08% | 1.152.907,00 |
20.11.2023 | 7,52 | 7,55 | 7,07 | 7,47 | 2,75% | 1.439.197,00 |
17.11.2023 | 6,96 | 7,63 | 6,88 | 7,27 | 5,06% | 1.641.609,00 |
16.11.2023 | 6,90 | 7,16 | 6,42 | 6,92 | -1,28% | 2.334.517,00 |
15.11.2023 | 6,92 | 7,57 | 6,89 | 7,01 | 3,70% | 1.833.731,00 |
14.11.2023 | 6,25 | 6,76 | 6,23 | 6,76 | 16,35% | 3.584.249,00 |
13.11.2023 | 5,92 | 6,10 | 5,72 | 5,81 | -2,68% | 3.303.442,00 |
10.11.2023 | 7,01 | 7,01 | 5,78 | 5,97 | -13,54% | 3.894.862,00 |
09.11.2023 | 7,35 | 8,50 | 6,83 | 6,91 | -17,11% | 3.651.711,00 |
08.11.2023 | 8,50 | 8,61 | 8,11 | 8,33 | -3,03% | 1.787.753,00 |
07.11.2023 | 9,20 | 9,20 | 8,55 | 8,59 | -5,50% | 2.551.856,00 |
06.11.2023 | 9,25 | 9,36 | 9,02 | 9,09 | -1,52% | 1.366.901,00 |
03.11.2023 | 8,99 | 9,28 | 8,78 | 9,23 | 9,36% | 1.412.480,00 |