19,060$
1,65%
Echtzeit-Aktienkurs Revolve Group
Bid:
Ask:
Aktienkurse zur Revolve Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 18,87 | 19,27 | 18,85 | 19,06 | 1,65% | 1.044.328,00 |
| 16.04.2024 | 18,57 | 18,86 | 18,23 | 18,75 | -0,53% | 832.793,00 |
| 15.04.2024 | 18,83 | 19,33 | 18,64 | 18,85 | 0,75% | 1.226.528,00 |
| 12.04.2024 | 19,31 | 19,58 | 18,56 | 18,71 | -4,78% | 904.125,00 |
| 11.04.2024 | 19,37 | 19,95 | 19,30 | 19,65 | 2,34% | 1.078.993,00 |
| 10.04.2024 | 20,23 | 20,27 | 18,87 | 19,20 | -8,53% | 1.958.456,00 |
| 09.04.2024 | 20,02 | 20,99 | 19,91 | 20,99 | 5,32% | 1.319.007,00 |
| 08.04.2024 | 19,77 | 20,42 | 19,67 | 19,93 | 3,26% | 821.127,00 |
| 05.04.2024 | 19,56 | 19,63 | 19,12 | 19,30 | -1,63% | 512.598,00 |
| 04.04.2024 | 20,00 | 20,19 | 19,47 | 19,62 | -0,10% | 531.133,00 |
| 03.04.2024 | 20,14 | 20,21 | 19,57 | 19,64 | -1,95% | 535.492,00 |
| 02.04.2024 | 20,68 | 20,68 | 19,78 | 20,03 | -5,12% | 847.286,00 |
| 01.04.2024 | 21,20 | 21,32 | 20,59 | 21,11 | -0,28% | 686.636,00 |
| 28.03.2024 | 20,61 | 21,54 | 20,61 | 21,17 | 3,02% | 870.651,00 |
| 27.03.2024 | 20,30 | 20,69 | 20,22 | 20,55 | 1,68% | 550.403,00 |
| 26.03.2024 | 20,11 | 20,57 | 19,86 | 20,21 | 2,48% | 678.951,00 |
| 25.03.2024 | 20,65 | 20,76 | 19,61 | 19,72 | -4,23% | 839.159,00 |
| 22.03.2024 | 20,32 | 20,95 | 20,17 | 20,59 | 0,19% | 770.319,00 |
| 21.03.2024 | 21,82 | 21,99 | 20,44 | 20,55 | -0,29% | 1.427.264,00 |
| 20.03.2024 | 20,39 | 20,69 | 20,06 | 20,61 | 0,44% | 573.319,00 |
| 19.03.2024 | 20,52 | 21,01 | 20,02 | 20,52 | -1,58% | 807.736,00 |
| 18.03.2024 | 21,11 | 21,17 | 20,36 | 20,85 | -0,67% | 677.461,00 |
| 15.03.2024 | 20,83 | 21,34 | 20,83 | 20,99 | 0,77% | 1.368.456,00 |
| 14.03.2024 | 21,37 | 21,65 | 20,68 | 20,83 | -3,74% | 656.800,00 |
| 13.03.2024 | 21,15 | 22,05 | 21,15 | 21,64 | 2,08% | 763.334,00 |
| 12.03.2024 | 21,69 | 22,05 | 21,18 | 21,20 | -1,03% | 798.107,00 |
| 11.03.2024 | 20,52 | 21,86 | 20,33 | 21,42 | 4,03% | 987.131,00 |
| 08.03.2024 | 19,75 | 20,72 | 19,75 | 20,59 | 5,92% | 1.152.725,00 |
| 07.03.2024 | 21,29 | 21,61 | 19,32 | 19,44 | -8,47% | 1.166.116,00 |
| 06.03.2024 | 21,57 | 21,68 | 20,97 | 21,24 | -0,84% | 939.165,00 |
| 05.03.2024 | 21,97 | 22,25 | 21,28 | 21,42 | -4,25% | 1.327.637,00 |
| 04.03.2024 | 22,74 | 23,19 | 22,37 | 22,37 | -1,54% | 1.876.204,00 |
| 01.03.2024 | 22,01 | 22,97 | 21,77 | 22,72 | 3,60% | 1.748.432,00 |
| 29.02.2024 | 21,28 | 21,99 | 20,83 | 21,93 | 2,72% | 2.130.054,00 |
| 28.02.2024 | 21,02 | 21,51 | 19,69 | 21,35 | 22,07% | 5.847.212,00 |
| 27.02.2024 | 17,13 | 17,77 | 17,05 | 17,49 | 3,06% | 2.542.481,00 |
| 26.02.2024 | 16,23 | 17,03 | 15,87 | 16,97 | 4,50% | 1.391.182,00 |
| 23.02.2024 | 16,43 | 16,57 | 16,20 | 16,24 | 0,12% | 1.568.684,00 |
| 22.02.2024 | 16,04 | 16,44 | 15,83 | 16,22 | 0,43% | 1.446.178,00 |
| 21.02.2024 | 16,50 | 16,67 | 16,00 | 16,15 | -4,10% | 1.237.986,00 |
| 20.02.2024 | 16,74 | 16,93 | 16,59 | 16,84 | -0,94% | 1.095.954,00 |
| 16.02.2024 | 16,84 | 17,11 | 16,66 | 17,00 | -0,70% | 933.468,00 |
| 15.02.2024 | 17,48 | 17,52 | 16,95 | 17,12 | -1,04% | 1.318.502,00 |
| 14.02.2024 | 16,80 | 17,34 | 16,53 | 17,30 | 5,30% | 899.703,00 |
| 13.02.2024 | 16,49 | 16,90 | 16,19 | 16,43 | -4,81% | 1.224.865,00 |
| 12.02.2024 | 16,42 | 17,31 | 16,42 | 17,26 | 5,12% | 1.070.230,00 |
| 09.02.2024 | 15,70 | 16,56 | 15,62 | 16,42 | 4,85% | 1.118.585,00 |
| 08.02.2024 | 15,17 | 15,70 | 15,17 | 15,66 | 3,23% | 1.012.267,00 |
| 07.02.2024 | 15,07 | 15,19 | 14,81 | 15,17 | 0,53% | 617.963,00 |
| 06.02.2024 | 14,49 | 15,31 | 14,49 | 15,09 | 4,36% | 823.445,00 |
| 05.02.2024 | 14,82 | 14,96 | 14,28 | 14,46 | -3,60% | 845.560,00 |
| 02.02.2024 | 14,28 | 15,08 | 14,06 | 15,00 | 3,16% | 949.125,00 |
| 01.02.2024 | 14,62 | 14,76 | 14,04 | 14,54 | 0,90% | 627.284,00 |
| 31.01.2024 | 14,82 | 15,09 | 14,34 | 14,41 | -3,42% | 797.328,00 |
| 30.01.2024 | 15,24 | 15,33 | 14,74 | 14,92 | -3,37% | 1.360.817,00 |
| 29.01.2024 | 15,35 | 15,57 | 15,18 | 15,44 | 0,59% | 753.380,00 |
| 26.01.2024 | 15,62 | 15,79 | 15,30 | 15,35 | -0,65% | 841.865,00 |
| 25.01.2024 | 15,39 | 15,53 | 15,12 | 15,45 | 1,78% | 641.504,00 |
| 24.01.2024 | 15,38 | 15,38 | 14,81 | 15,18 | 0,46% | 834.284,00 |
| 23.01.2024 | 15,28 | 15,53 | 14,99 | 15,11 | 0,80% | 849.400,00 |
| 22.01.2024 | 14,53 | 15,10 | 14,43 | 14,99 | 3,81% | 1.266.304,00 |
| 19.01.2024 | 14,61 | 14,61 | 13,96 | 14,44 | -0,07% | 985.341,00 |
| 18.01.2024 | 14,80 | 14,86 | 14,08 | 14,45 | -2,36% | 973.274,00 |
| 17.01.2024 | 15,02 | 15,10 | 14,36 | 14,80 | 2,78% | 1.367.665,00 |
| 16.01.2024 | 14,40 | 14,60 | 14,22 | 14,40 | -1,03% | 792.787,00 |
| 12.01.2024 | 14,98 | 15,25 | 14,55 | 14,55 | -0,82% | 947.182,00 |
| 11.01.2024 | 14,82 | 14,89 | 14,35 | 14,67 | -0,95% | 1.122.163,00 |
| 10.01.2024 | 14,41 | 14,87 | 14,22 | 14,81 | -2,18% | 1.485.009,00 |
| 09.01.2024 | 15,30 | 15,47 | 15,05 | 15,14 | -2,26% | 733.564,00 |
| 08.01.2024 | 14,94 | 15,63 | 14,80 | 15,49 | 4,03% | 849.628,00 |
| 05.01.2024 | 15,23 | 15,52 | 14,86 | 14,89 | -3,25% | 923.377,00 |
| 04.01.2024 | 15,31 | 15,61 | 15,04 | 15,39 | -3,09% | 1.348.049,00 |
| 03.01.2024 | 16,32 | 16,41 | 15,50 | 15,88 | -4,68% | 1.362.272,00 |
| 02.01.2024 | 16,56 | 17,43 | 16,35 | 16,66 | 0,48% | 1.224.523,00 |
| 29.12.2023 | 17,20 | 17,35 | 16,54 | 16,58 | -3,94% | 806.568,00 |
| 28.12.2023 | 17,51 | 17,61 | 17,24 | 17,26 | -1,88% | 712.315,00 |
| 27.12.2023 | 17,81 | 17,93 | 17,25 | 17,59 | -0,79% | 591.273,00 |
| 26.12.2023 | 17,80 | 17,86 | 17,39 | 17,73 | 0,28% | 639.906,00 |
| 22.12.2023 | 17,84 | 18,23 | 17,58 | 17,68 | -2,48% | 902.967,00 |
| 21.12.2023 | 18,30 | 18,42 | 17,75 | 18,13 | 0,78% | 786.315,00 |
| 20.12.2023 | 18,70 | 19,11 | 17,98 | 17,99 | -3,33% | 903.309,00 |
| 19.12.2023 | 18,14 | 18,66 | 18,01 | 18,61 | 3,79% | 925.618,00 |
| 18.12.2023 | 17,96 | 18,22 | 17,82 | 17,93 | 0,28% | 1.553.903,00 |
| 15.12.2023 | 17,83 | 18,22 | 17,67 | 17,88 | 0,96% | 1.772.451,00 |
| 14.12.2023 | 17,12 | 17,80 | 17,00 | 17,71 | 7,14% | 2.187.156,00 |
| 13.12.2023 | 16,00 | 16,56 | 15,65 | 16,53 | 2,61% | 1.571.389,00 |
| 12.12.2023 | 16,01 | 16,33 | 15,60 | 16,11 | 0,12% | 1.496.357,00 |
| 11.12.2023 | 15,40 | 16,16 | 15,37 | 16,09 | 3,94% | 1.244.472,00 |
| 08.12.2023 | 15,57 | 16,10 | 15,29 | 15,48 | 0,58% | 1.794.800,00 |
| 07.12.2023 | 13,87 | 15,40 | 13,76 | 15,39 | 10,48% | 1.833.553,00 |
| 06.12.2023 | 14,10 | 14,45 | 13,87 | 13,93 | 0,07% | 1.234.430,00 |
| 05.12.2023 | 14,25 | 14,47 | 13,90 | 13,92 | -3,33% | 913.670,00 |
| 04.12.2023 | 14,60 | 14,92 | 14,18 | 14,40 | -1,10% | 1.363.052,00 |
| 01.12.2023 | 13,35 | 14,57 | 13,26 | 14,56 | 9,31% | 1.675.370,00 |
| 30.11.2023 | 13,90 | 14,03 | 13,24 | 13,32 | -4,58% | 1.135.590,00 |
| 29.11.2023 | 14,45 | 14,85 | 13,94 | 13,96 | -1,83% | 1.298.296,00 |
| 28.11.2023 | 14,20 | 14,35 | 13,83 | 14,22 | -0,63% | 1.174.998,00 |
| 27.11.2023 | 14,70 | 14,78 | 14,25 | 14,31 | -3,44% | 1.189.328,00 |
| 24.11.2023 | 14,62 | 14,91 | 14,55 | 14,82 | 1,09% | 425.134,00 |
| 22.11.2023 | 14,71 | 14,99 | 14,54 | 14,66 | 0,55% | 745.941,00 |