3,585€
8,46%
Echtzeit-Aktienkurs RealReal (The)
Bid:
Ask:
Aktienkurse zur RealReal (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 3,53 | 3,53 | 3,47 | 3,47 | 4,99% | 200,00 |
| 29.04.2024 | 3,29 | 3,31 | 3,29 | 3,31 | 4,95% | - |
| 26.04.2024 | 3,11 | 3,15 | 3,11 | 3,15 | 1,68% | - |
| 25.04.2024 | 3,15 | 3,15 | 3,10 | 3,10 | -1,53% | - |
| 24.04.2024 | 3,17 | 3,17 | 3,15 | 3,15 | 1,48% | - |
| 23.04.2024 | 3,05 | 3,10 | 3,04 | 3,10 | 7,94% | - |
| 22.04.2024 | 2,86 | 2,87 | 2,86 | 2,87 | -0,97% | - |
| 19.04.2024 | 2,89 | 2,90 | 2,89 | 2,90 | -1,39% | - |
| 18.04.2024 | 2,91 | 2,94 | 2,91 | 2,94 | 0,00% | - |
| 17.04.2024 | 2,95 | 2,96 | 2,94 | 2,94 | 2,62% | - |
| 16.04.2024 | 2,87 | 2,87 | 2,87 | 2,87 | -4,34% | - |
| 15.04.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -6,32% | - |
| 12.04.2024 | 3,18 | 3,20 | 3,18 | 3,20 | 3,30% | - |
| 11.04.2024 | 3,13 | 3,13 | 3,10 | 3,10 | -1,37% | - |
| 10.04.2024 | 3,23 | 3,23 | 3,14 | 3,14 | -3,36% | - |
| 09.04.2024 | 3,24 | 3,25 | 3,24 | 3,25 | 1,06% | - |
| 08.04.2024 | 3,20 | 3,21 | 3,20 | 3,21 | 1,71% | - |
| 05.04.2024 | 3,19 | 3,19 | 3,16 | 3,16 | -4,50% | - |
| 04.04.2024 | 3,26 | 3,31 | 3,26 | 3,31 | 1,35% | - |
| 03.04.2024 | 3,27 | 3,27 | 3,26 | 3,26 | -6,40% | - |
| 02.04.2024 | 3,56 | 3,56 | 3,49 | 3,49 | -0,66% | - |
| 28.03.2024 | 3,48 | 3,51 | 3,48 | 3,51 | 5,56% | - |
| 27.03.2024 | 3,32 | 3,33 | 3,32 | 3,33 | 2,47% | - |
| 26.03.2024 | 3,21 | 3,25 | 3,21 | 3,25 | -0,31% | - |
| 25.03.2024 | 3,21 | 3,26 | 3,21 | 3,26 | 2,68% | - |
| 22.03.2024 | 3,33 | 3,34 | 3,17 | 3,17 | -2,31% | - |
| 21.03.2024 | 3,23 | 3,25 | 3,23 | 3,25 | -0,15% | - |
| 20.03.2024 | 3,10 | 3,25 | 3,10 | 3,25 | 6,73% | - |
| 19.03.2024 | 2,81 | 3,05 | 2,81 | 3,05 | 8,75% | - |
| 18.03.2024 | 2,85 | 2,87 | 2,80 | 2,80 | -2,10% | - |
| 15.03.2024 | 2,83 | 2,86 | 2,83 | 2,86 | 0,70% | - |
| 14.03.2024 | 2,93 | 2,94 | 2,84 | 2,84 | -3,89% | - |
| 13.03.2024 | 3,03 | 3,03 | 2,96 | 2,96 | -3,43% | - |
| 12.03.2024 | 3,04 | 3,20 | 3,04 | 3,06 | -2,86% | 200,00 |
| 11.03.2024 | 3,28 | 3,33 | 3,15 | 3,15 | -10,64% | - |
| 08.03.2024 | 3,47 | 3,53 | 3,47 | 3,53 | 6,66% | - |
| 07.03.2024 | 3,26 | 3,31 | 3,26 | 3,31 | 6,96% | - |
| 06.03.2024 | 3,60 | 3,73 | 3,09 | 3,09 | 7,29% | 4.200,00 |
| 05.03.2024 | 2,84 | 2,88 | 2,84 | 2,88 | 15,90% | - |
| 04.03.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 12,95% | - |
| 01.03.2024 | 1,86 | 2,20 | 1,86 | 2,20 | 39,24% | 5.000,00 |
| 29.02.2024 | 1,55 | 1,58 | 1,54 | 1,58 | -0,38% | - |
| 28.02.2024 | 1,60 | 1,60 | 1,59 | 1,59 | 11,69% | - |
| 27.02.2024 | 1,43 | 1,43 | 1,42 | 1,42 | -5,21% | - |
| 26.02.2024 | 1,51 | 1,51 | 1,50 | 1,50 | -3,23% | - |
| 23.02.2024 | 1,53 | 1,55 | 1,53 | 1,55 | -1,15% | - |
| 22.02.2024 | 1,56 | 1,57 | 1,56 | 1,57 | -2,00% | - |
| 21.02.2024 | 1,61 | 1,61 | 1,60 | 1,60 | -0,50% | - |
| 20.02.2024 | 1,65 | 1,65 | 1,61 | 1,61 | -4,18% | - |
| 19.02.2024 | 1,66 | 1,68 | 1,66 | 1,68 | 2,44% | - |
| 16.02.2024 | 1,65 | 1,70 | 1,64 | 1,64 | -0,49% | 13,00 |
| 15.02.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -4,53% | - |
| 14.02.2024 | 1,71 | 1,72 | 1,71 | 1,72 | -2,27% | - |
| 13.02.2024 | 1,78 | 1,78 | 1,76 | 1,76 | 2,32% | - |
| 12.02.2024 | 1,71 | 1,72 | 1,71 | 1,72 | 0,12% | - |
| 09.02.2024 | 1,74 | 1,74 | 1,68 | 1,72 | 4,50% | 7,00 |
| 08.02.2024 | 1,64 | 1,65 | 1,64 | 1,65 | -5,40% | - |
| 07.02.2024 | 1,73 | 1,74 | 1,73 | 1,74 | 3,82% | - |
| 06.02.2024 | 1,65 | 1,68 | 1,65 | 1,68 | 0,84% | - |
| 05.02.2024 | 1,66 | 1,67 | 1,66 | 1,66 | -2,24% | - |
| 02.02.2024 | 1,66 | 1,70 | 1,66 | 1,70 | -5,35% | - |
| 01.02.2024 | 1,72 | 1,80 | 1,72 | 1,80 | -1,75% | - |
| 31.01.2024 | 1,85 | 1,85 | 1,83 | 1,83 | -2,97% | - |
| 30.01.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 2,95% | - |
| 29.01.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 2,23% | - |
| 26.01.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 3,11% | - |
| 25.01.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 24.01.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 1,76% | - |
| 23.01.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 2,77% | - |
| 22.01.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 1,72% | - |
| 19.01.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 4,62% | - |
| 18.01.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,78% | - |
| 17.01.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -0,26% | - |
| 16.01.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 15.01.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -5,56% | - |
| 12.01.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -5,38% | - |
| 11.01.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,46% | - |
| 10.01.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -1,81% | - |
| 09.01.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,11% | - |
| 08.01.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | 10,00 |
| 05.01.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 3,17% | - |
| 04.01.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -5,75% | - |
| 03.01.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 1,12% | 1.000,00 |
| 02.01.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -4,28% | - |
| 29.12.2023 | 1,85 | 1,87 | 1,85 | 1,87 | 0,86% | 31,00 |
| 28.12.2023 | 1,85 | 1,85 | 1,85 | 1,85 | -2,11% | - |
| 27.12.2023 | 1,89 | 1,89 | 1,89 | 1,89 | -4,82% | - |
| 22.12.2023 | 1,99 | 1,99 | 1,99 | 1,99 | 0,91% | - |
| 21.12.2023 | 1,97 | 1,97 | 1,97 | 1,97 | -7,85% | - |
| 20.12.2023 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |
| 19.12.2023 | 2,12 | 2,12 | 2,12 | 2,12 | 0,71% | - |
| 18.12.2023 | 2,13 | 2,13 | 2,11 | 2,11 | -5,61% | 135,00 |
| 15.12.2023 | 2,23 | 2,23 | 2,23 | 2,23 | 4,45% | 402,00 |
| 14.12.2023 | 2,14 | 2,14 | 2,14 | 2,14 | 3,64% | - |
| 13.12.2023 | 2,06 | 2,06 | 2,06 | 2,06 | -3,06% | - |
| 12.12.2023 | 2,13 | 2,13 | 2,13 | 2,13 | -1,39% | - |
| 11.12.2023 | 2,16 | 2,16 | 2,16 | 2,16 | 3,86% | - |
| 08.12.2023 | 2,08 | 2,08 | 2,08 | 2,08 | -3,71% | - |
| 07.12.2023 | 2,16 | 2,16 | 2,16 | 2,16 | 1,17% | - |
| 06.12.2023 | 2,13 | 2,13 | 2,13 | 2,13 | -5,75% | - |