4,225€
5,60%
Echtzeit-Aktienkurs The RealReal Inc.
Bid:
Ask:
Aktienkurse zur The RealReal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 3,97 | 4,26 | 3,82 | 4,24 | 6,88% | - |
| 14.05.2024 | 4,09 | 4,25 | 3,93 | 3,97 | -2,98% | - |
| 13.05.2024 | 3,84 | 4,17 | 3,83 | 4,09 | 6,59% | - |
| 10.05.2024 | 3,93 | 4,03 | 3,76 | 3,84 | -2,07% | - |
| 09.05.2024 | 3,80 | 4,08 | 3,79 | 3,92 | 3,35% | - |
| 08.05.2024 | 3,37 | 3,89 | 3,21 | 3,79 | 8,06% | - |
| 07.05.2024 | 3,87 | 3,97 | 3,46 | 3,51 | -10,14% | - |
| 06.05.2024 | 3,63 | 4,04 | 3,63 | 3,91 | 7,66% | - |
| 03.05.2024 | 3,53 | 3,73 | 3,46 | 3,63 | 3,36% | - |
| 02.05.2024 | 3,65 | 3,79 | 3,46 | 3,51 | -2,06% | - |
| 30.04.2024 | 3,60 | 3,61 | 3,44 | 3,58 | -0,06% | - |
| 29.04.2024 | 3,36 | 3,65 | 3,31 | 3,59 | 7,01% | - |
| 26.04.2024 | 3,18 | 3,46 | 3,17 | 3,35 | 5,58% | - |
| 25.04.2024 | 3,22 | 3,25 | 3,08 | 3,17 | -1,70% | - |
| 24.04.2024 | 3,17 | 3,25 | 3,12 | 3,23 | 0,34% | - |
| 23.04.2024 | 3,11 | 3,30 | 3,10 | 3,22 | 3,37% | - |
| 22.04.2024 | 2,92 | 3,12 | 2,91 | 3,11 | 6,83% | - |
| 19.04.2024 | 2,94 | 3,00 | 2,88 | 2,91 | -1,39% | - |
| 18.04.2024 | 2,91 | 3,07 | 2,91 | 2,96 | -0,37% | - |
| 17.04.2024 | 3,02 | 3,11 | 2,95 | 2,97 | -1,72% | - |
| 16.04.2024 | 2,93 | 3,06 | 2,88 | 3,02 | 2,93% | - |
| 15.04.2024 | 3,06 | 3,11 | 2,90 | 2,93 | -4,18% | - |
| 12.04.2024 | 3,23 | 3,27 | 2,98 | 3,06 | -3,59% | - |
| 11.04.2024 | 3,18 | 3,25 | 3,10 | 3,17 | -0,13% | - |
| 10.04.2024 | 3,23 | 3,38 | 3,11 | 3,18 | -3,52% | - |
| 09.04.2024 | 3,24 | 3,42 | 3,24 | 3,29 | -0,24% | - |
| 08.04.2024 | 3,27 | 3,41 | 3,22 | 3,30 | 0,95% | - |
| 05.04.2024 | 3,25 | 3,31 | 3,15 | 3,27 | 0,68% | - |
| 04.04.2024 | 3,32 | 3,60 | 3,23 | 3,25 | -2,34% | - |
| 03.04.2024 | 3,32 | 3,46 | 3,27 | 3,33 | -0,09% | - |
| 02.04.2024 | 3,62 | 3,64 | 3,33 | 3,33 | -8,84% | 1.000,00 |
| 28.03.2024 | 3,47 | 3,70 | 3,47 | 3,65 | 2,81% | - |
| 27.03.2024 | 3,38 | 3,57 | 3,35 | 3,55 | 5,96% | - |
| 26.03.2024 | 3,23 | 3,53 | 3,15 | 3,35 | 2,16% | - |
| 25.03.2024 | 3,23 | 3,37 | 3,19 | 3,28 | 1,77% | - |
| 22.03.2024 | 3,40 | 3,41 | 3,17 | 3,23 | -5,01% | - |
| 21.03.2024 | 3,22 | 3,45 | 3,22 | 3,40 | 3,29% | - |
| 20.03.2024 | 3,16 | 3,34 | 3,10 | 3,29 | 5,52% | - |
| 19.03.2024 | 2,87 | 3,16 | 2,82 | 3,12 | 10,27% | - |
| 18.03.2024 | 2,90 | 2,98 | 2,80 | 2,83 | -2,59% | - |
| 15.03.2024 | 2,85 | 2,94 | 2,83 | 2,90 | -1,13% | - |
| 14.03.2024 | 2,92 | 3,04 | 2,85 | 2,93 | -1,01% | - |
| 13.03.2024 | 3,08 | 3,17 | 2,96 | 2,96 | -3,26% | - |
| 12.03.2024 | 3,10 | 3,22 | 3,02 | 3,06 | -1,19% | - |
| 11.03.2024 | 3,34 | 3,40 | 3,08 | 3,10 | -7,46% | - |
| 08.03.2024 | 3,46 | 3,61 | 3,31 | 3,35 | -6,03% | 400,00 |
| 07.03.2024 | 3,27 | 3,68 | 3,27 | 3,57 | 6,32% | - |
| 06.03.2024 | 3,51 | 3,76 | 3,00 | 3,35 | -2,24% | - |
| 05.03.2024 | 2,89 | 3,66 | 2,85 | 3,43 | 16,19% | - |
| 04.03.2024 | 2,53 | 2,98 | 2,45 | 2,95 | 15,31% | - |
| 01.03.2024 | 1,96 | 2,65 | 1,80 | 2,56 | 55,91% | - |
| 29.02.2024 | 1,55 | 1,66 | 1,55 | 1,64 | 4,99% | - |
| 28.02.2024 | 1,60 | 1,66 | 1,56 | 1,56 | -3,93% | - |
| 27.02.2024 | 1,43 | 1,63 | 1,43 | 1,63 | 12,20% | - |
| 26.02.2024 | 1,54 | 1,56 | 1,41 | 1,45 | -6,02% | - |
| 23.02.2024 | 1,53 | 1,60 | 1,48 | 1,54 | -1,47% | - |
| 22.02.2024 | 1,59 | 1,60 | 1,53 | 1,57 | 0,64% | - |
| 21.02.2024 | 1,65 | 1,66 | 1,49 | 1,56 | -5,18% | - |
| 20.02.2024 | 1,68 | 1,69 | 1,61 | 1,64 | -2,78% | - |
| 19.02.2024 | 1,66 | 1,69 | 1,66 | 1,69 | -0,30% | - |
| 16.02.2024 | 1,68 | 1,71 | 1,60 | 1,69 | 0,47% | - |
| 15.02.2024 | 1,64 | 1,75 | 1,63 | 1,69 | 0,72% | - |
| 14.02.2024 | 1,75 | 1,81 | 1,67 | 1,67 | -3,90% | - |
| 13.02.2024 | 1,81 | 1,81 | 1,71 | 1,74 | -4,02% | - |
| 12.02.2024 | 1,74 | 1,83 | 1,73 | 1,82 | 4,43% | - |
| 09.02.2024 | 1,67 | 1,77 | 1,67 | 1,74 | 1,52% | - |
| 08.02.2024 | 1,64 | 1,73 | 1,64 | 1,71 | 2,76% | - |
| 07.02.2024 | 1,73 | 1,78 | 1,67 | 1,67 | -5,45% | - |
| 06.02.2024 | 1,68 | 1,78 | 1,68 | 1,76 | 4,26% | - |
| 05.02.2024 | 1,70 | 1,74 | 1,66 | 1,69 | -0,59% | - |
| 02.02.2024 | 1,66 | 1,75 | 1,65 | 1,70 | 0,12% | - |
| 01.02.2024 | 1,75 | 1,83 | 1,64 | 1,70 | -4,71% | - |
| 31.01.2024 | 1,89 | 1,89 | 1,76 | 1,78 | -5,06% | - |
| 30.01.2024 | 1,92 | 1,93 | 1,86 | 1,88 | -2,49% | - |
| 29.01.2024 | 1,86 | 1,96 | 1,85 | 1,93 | 3,22% | - |
| 26.01.2024 | 1,82 | 1,92 | 1,82 | 1,87 | 1,86% | - |
| 25.01.2024 | 1,73 | 1,90 | 1,73 | 1,83 | 3,45% | - |
| 24.01.2024 | 1,73 | 1,79 | 1,69 | 1,77 | -0,28% | - |
| 23.01.2024 | 1,71 | 1,83 | 1,71 | 1,78 | 1,95% | - |
| 22.01.2024 | 1,69 | 1,81 | 1,65 | 1,74 | 2,77% | - |
| 19.01.2024 | 1,63 | 1,71 | 1,62 | 1,69 | 1,38% | - |
| 18.01.2024 | 1,56 | 1,71 | 1,56 | 1,67 | 4,83% | - |
| 17.01.2024 | 1,58 | 1,60 | 1,54 | 1,59 | 0,44% | - |
| 16.01.2024 | 1,56 | 1,63 | 1,49 | 1,59 | -0,25% | - |
| 15.01.2024 | 1,56 | 1,59 | 1,56 | 1,59 | -0,69% | - |
| 12.01.2024 | 1,65 | 1,69 | 1,57 | 1,60 | -5,21% | - |
| 11.01.2024 | 1,78 | 1,78 | 1,63 | 1,69 | -5,27% | - |
| 10.01.2024 | 1,77 | 1,81 | 1,74 | 1,78 | 0,73% | - |
| 09.01.2024 | 1,77 | 1,84 | 1,76 | 1,77 | -2,26% | - |
| 08.01.2024 | 1,80 | 2,41 | 1,79 | 1,81 | 3,07% | - |
| 05.01.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 3,05% | - |
| 04.01.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -3,18% | - |
| 03.01.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -1,45% | - |
| 02.01.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -3,04% | - |
| 29.12.2023 | 1,84 | 1,84 | 1,84 | 1,84 | -0,22% | - |
| 28.12.2023 | 1,85 | 1,85 | 1,85 | 1,85 | -2,53% | - |
| 27.12.2023 | 1,90 | 1,90 | 1,90 | 1,90 | -4,72% | - |
| 22.12.2023 | 1,99 | 1,99 | 1,99 | 1,99 | 1,12% | - |
| 21.12.2023 | 1,97 | 1,97 | 1,97 | 1,97 | -8,04% | - |
| 20.12.2023 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |