Echtzeit-Aktienkurs Revance Therapeutics
Bid:
Ask:
Aktienkurse zur Revance Therapeutics Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 25,06 | 26,69 | 0,00 | 26,18 | 3,13% | - |
25.02.2021 | 25,51 | 25,51 | 25,33 | 25,39 | -3,00% | - |
24.02.2021 | 25,72 | 26,83 | 25,65 | 26,17 | 1,16% | - |
23.02.2021 | 25,81 | 26,13 | 0,00 | 25,87 | -3,90% | - |
22.02.2021 | 27,78 | 27,93 | 26,75 | 26,92 | -3,69% | - |
19.02.2021 | 28,36 | 29,09 | 27,87 | 27,95 | -0,99% | - |
18.02.2021 | 28,43 | 28,93 | 28,13 | 28,23 | -2,62% | - |
17.02.2021 | 29,26 | 29,43 | 28,71 | 28,99 | -1,96% | - |
16.02.2021 | 29,99 | 30,38 | 29,24 | 29,57 | 2,09% | - |
12.02.2021 | 28,81 | 29,20 | 28,65 | 28,97 | 1,76% | - |
11.02.2021 | 29,16 | 29,26 | 28,11 | 28,47 | -1,73% | - |
10.02.2021 | 29,07 | 29,30 | 28,67 | 28,97 | -0,97% | - |
09.02.2021 | 29,59 | 29,99 | 29,02 | 29,25 | -2,32% | - |
08.02.2021 | 29,21 | 29,98 | 29,21 | 29,95 | 4,56% | - |
05.02.2021 | 28,11 | 28,78 | 27,94 | 28,64 | 0,42% | - |
04.02.2021 | 28,44 | 28,52 | 28,44 | 28,52 | 1,39% | - |
03.02.2021 | 28,07 | 28,59 | 27,83 | 28,13 | 0,34% | - |
02.02.2021 | 27,95 | 28,04 | 27,95 | 28,04 | 6,54% | - |
01.02.2021 | 26,18 | 26,53 | 25,58 | 26,32 | 3,14% | - |
29.01.2021 | 26,05 | 26,37 | 24,83 | 25,52 | -4,01% | - |
28.01.2021 | 27,53 | 27,83 | 26,08 | 26,58 | 0,51% | - |
27.01.2021 | 27,05 | 27,71 | 26,27 | 26,45 | -5,04% | - |
26.01.2021 | 28,01 | 28,21 | 27,49 | 27,85 | -1,26% | - |
25.01.2021 | 28,61 | 28,74 | 27,68 | 28,21 | -1,84% | - |
22.01.2021 | 28,41 | 29,09 | 28,12 | 28,74 | 0,98% | - |
21.01.2021 | 27,69 | 28,77 | 27,59 | 28,46 | -0,68% | - |
20.01.2021 | 28,96 | 29,07 | 28,14 | 28,65 | 0,49% | - |
19.01.2021 | 28,33 | 28,81 | 27,82 | 28,51 | -0,49% | - |
15.01.2021 | 28,65 | 29,18 | 0,00 | 28,65 | -0,50% | - |
14.01.2021 | 29,19 | 29,46 | 28,59 | 28,80 | -0,64% | - |
13.01.2021 | 29,77 | 30,08 | 28,84 | 28,98 | -1,76% | - |
12.01.2021 | 29,75 | 30,17 | 29,24 | 29,50 | 1,69% | - |
11.01.2021 | 30,16 | 30,46 | 28,79 | 29,01 | -1,23% | - |
08.01.2021 | 29,49 | 30,18 | 28,67 | 29,37 | -0,91% | - |
07.01.2021 | 28,69 | 29,85 | 28,15 | 29,64 | 9,03% | - |
06.01.2021 | 27,48 | 27,95 | 26,50 | 27,19 | -0,18% | - |
05.01.2021 | 27,29 | 27,85 | 26,82 | 27,24 | -0,06% | - |
04.01.2021 | 28,10 | 28,12 | 26,89 | 27,25 | -3,71% | - |
31.12.2020 | 28,12 | 28,86 | 28,11 | 28,30 | 0,07% | - |
30.12.2020 | 27,97 | 28,72 | 27,67 | 28,28 | 3,27% | - |
29.12.2020 | 27,05 | 27,54 | 26,96 | 27,39 | -3,79% | - |
28.12.2020 | 27,82 | 28,47 | 27,82 | 28,47 | 2,87% | - |
24.12.2020 | 27,34 | 28,33 | 27,08 | 27,67 | 0,25% | - |
23.12.2020 | 28,19 | 28,48 | 26,40 | 27,60 | -2,30% | - |
22.12.2020 | 27,92 | 28,27 | 27,12 | 28,25 | 4,17% | - |
21.12.2020 | 26,81 | 27,35 | 26,47 | 27,12 | 1,04% | - |
18.12.2020 | 27,23 | 28,03 | 26,01 | 26,84 | -4,76% | - |
17.12.2020 | 28,09 | 28,50 | 27,81 | 28,18 | 6,10% | - |
16.12.2020 | 26,63 | 26,78 | 26,05 | 26,56 | -0,62% | - |
15.12.2020 | 26,99 | 27,09 | 26,45 | 26,73 | 0,60% | - |
14.12.2020 | 26,49 | 26,66 | 26,07 | 26,57 | 4,32% | - |
11.12.2020 | 25,77 | 26,02 | 25,15 | 25,47 | 2,79% | - |
10.12.2020 | 24,49 | 24,95 | 24,04 | 24,78 | 3,29% | - |
09.12.2020 | 24,55 | 24,85 | 23,86 | 23,99 | -2,22% | - |
08.12.2020 | 24,54 | 24,93 | 23,96 | 24,53 | 2,29% | - |
07.12.2020 | 24,05 | 24,39 | 23,92 | 23,98 | -1,44% | - |
04.12.2020 | 23,91 | 24,84 | 23,75 | 24,33 | 1,67% | - |
03.12.2020 | 23,79 | 24,12 | 23,58 | 23,93 | 2,97% | - |
02.12.2020 | 23,95 | 24,61 | 22,55 | 23,24 | -3,37% | - |
01.12.2020 | 24,15 | 24,15 | 24,05 | 24,05 | -0,15% | - |
30.11.2020 | 23,78 | 24,72 | 19,75 | 24,09 | 0,46% | - |
27.11.2020 | 24,70 | 25,98 | 23,98 | 23,98 | -1,58% | - |
25.11.2020 | 24,38 | 24,69 | 24,36 | 24,36 | 4,06% | - |
24.11.2020 | 23,49 | 24,07 | 23,08 | 23,41 | -0,04% | - |
23.11.2020 | 23,87 | 24,17 | 23,39 | 23,42 | -2,48% | - |
20.11.2020 | 24,27 | 24,57 | 23,90 | 24,02 | -3,01% | - |
19.11.2020 | 24,60 | 24,95 | 24,35 | 24,76 | -0,66% | - |
18.11.2020 | 25,90 | 25,90 | 24,82 | 24,93 | -5,71% | - |
17.11.2020 | 26,41 | 26,52 | 25,88 | 26,44 | -1,10% | - |
16.11.2020 | 27,03 | 27,48 | 26,40 | 26,73 | 0,04% | - |
13.11.2020 | 27,07 | 27,09 | 26,15 | 26,72 | 1,54% | - |
12.11.2020 | 26,64 | 26,94 | 25,55 | 26,32 | -0,75% | - |
11.11.2020 | 26,79 | 26,87 | 25,85 | 26,52 | 3,43% | - |
10.11.2020 | 25,05 | 25,71 | 0,00 | 25,64 | -7,10% | - |
09.11.2020 | 28,71 | 28,90 | 27,57 | 27,60 | 3,99% | - |
06.11.2020 | 26,84 | 27,40 | 26,44 | 26,54 | -0,13% | - |
05.11.2020 | 27,20 | 27,70 | 26,56 | 26,57 | -2,96% | - |
04.11.2020 | 26,82 | 28,29 | 26,82 | 27,38 | 2,55% | - |
03.11.2020 | 26,07 | 26,81 | 25,91 | 26,70 | 3,51% | - |
02.11.2020 | 26,00 | 26,00 | 25,29 | 25,80 | -0,06% | - |
30.10.2020 | 25,74 | 26,17 | 25,19 | 25,81 | -1,11% | - |
29.10.2020 | 26,12 | 26,51 | 25,89 | 26,10 | 0,04% | - |
28.10.2020 | 25,27 | 26,52 | 25,27 | 26,09 | -1,27% | - |
27.10.2020 | 26,43 | 26,47 | 26,43 | 26,43 | 5,03% | - |
26.10.2020 | 24,34 | 25,26 | 23,92 | 25,16 | -1,99% | - |
23.10.2020 | 23,74 | 25,67 | 23,70 | 25,67 | 6,01% | - |
22.10.2020 | 23,70 | 24,22 | 23,38 | 24,22 | 0,06% | - |
21.10.2020 | 25,00 | 25,07 | 23,65 | 24,20 | -3,43% | - |
20.10.2020 | 26,04 | 26,40 | 24,93 | 25,06 | -3,32% | - |
19.10.2020 | 25,45 | 26,25 | 25,35 | 25,92 | 0,62% | - |
16.10.2020 | 26,01 | 26,47 | 25,38 | 25,76 | 2,94% | - |
15.10.2020 | 25,09 | 25,50 | 24,76 | 25,03 | -1,24% | - |
14.10.2020 | 0,00 | 26,97 | 0,00 | 25,34 | -8,29% | - |
13.10.2020 | 27,52 | 27,92 | 27,22 | 27,63 | -0,47% | - |
12.10.2020 | 27,74 | 28,28 | 27,53 | 27,76 | 0,40% | - |
09.10.2020 | 27,55 | 28,16 | 27,19 | 27,65 | -0,32% | - |
08.10.2020 | 27,32 | 27,89 | 27,02 | 27,74 | 2,08% | - |
07.10.2020 | 26,00 | 27,50 | 25,81 | 27,18 | 6,36% | - |
06.10.2020 | 25,93 | 26,45 | 25,38 | 25,55 | -0,14% | - |
05.10.2020 | 0,00 | 25,98 | 0,00 | 25,59 | 3,31% | - |