3,336$
0,48%
Echtzeit-Aktienkurs The RealReal Inc.
Bid:
Ask:
Aktienkurse zur The RealReal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2024 | 3,12 | 3,33 | 3,10 | 3,31 | 6,77% | 2.423.585,00 |
| 19.04.2024 | 3,13 | 3,20 | 3,06 | 3,10 | -1,43% | 1.161.320,00 |
| 18.04.2024 | 3,19 | 3,27 | 3,12 | 3,15 | -0,47% | 978.809,00 |
| 17.04.2024 | 3,20 | 3,32 | 3,14 | 3,16 | -1,56% | 1.081.324,00 |
| 16.04.2024 | 3,12 | 3,26 | 3,06 | 3,21 | 3,22% | 1.629.749,00 |
| 15.04.2024 | 3,23 | 3,31 | 3,07 | 3,11 | -4,31% | 1.939.938,00 |
| 12.04.2024 | 3,44 | 3,45 | 3,17 | 3,25 | -6,07% | 2.488.782,00 |
| 11.04.2024 | 3,42 | 3,49 | 3,33 | 3,46 | 1,32% | 1.518.471,00 |
| 10.04.2024 | 3,45 | 3,52 | 3,33 | 3,42 | -4,87% | 1.652.060,00 |
| 09.04.2024 | 3,59 | 3,72 | 3,54 | 3,59 | 0,28% | 2.389.606,00 |
| 08.04.2024 | 3,52 | 3,70 | 3,52 | 3,58 | 0,99% | 1.024.800,00 |
| 05.04.2024 | 3,47 | 3,59 | 3,42 | 3,55 | 0,71% | 1.873.277,00 |
| 04.04.2024 | 3,70 | 3,92 | 3,50 | 3,52 | -2,49% | 3.427.699,00 |
| 03.04.2024 | 3,59 | 3,74 | 3,56 | 3,61 | 0,56% | 1.906.514,00 |
| 02.04.2024 | 3,80 | 3,81 | 3,58 | 3,59 | -7,47% | 2.114.462,00 |
| 01.04.2024 | 3,97 | 3,98 | 3,75 | 3,88 | -0,77% | 2.222.806,00 |
| 28.03.2024 | 3,84 | 3,99 | 3,74 | 3,91 | 1,82% | 3.604.808,00 |
| 27.03.2024 | 3,69 | 3,86 | 3,62 | 3,84 | 4,92% | 2.920.394,00 |
| 26.03.2024 | 3,55 | 3,83 | 3,52 | 3,66 | 4,57% | 4.029.273,00 |
| 25.03.2024 | 3,49 | 3,65 | 3,49 | 3,50 | -1,41% | 1.236.065,00 |
| 22.03.2024 | 3,66 | 3,66 | 3,42 | 3,55 | -2,74% | 2.083.417,00 |
| 21.03.2024 | 3,65 | 3,74 | 3,56 | 3,65 | 1,96% | 2.206.676,00 |
| 20.03.2024 | 3,46 | 3,63 | 3,39 | 3,58 | 4,68% | 3.326.301,00 |
| 19.03.2024 | 3,10 | 3,44 | 3,05 | 3,42 | 9,97% | 5.759.375,00 |
| 18.03.2024 | 3,21 | 3,23 | 3,05 | 3,11 | -1,58% | 1.477.024,00 |
| 15.03.2024 | 3,14 | 3,21 | 3,05 | 3,16 | 0,96% | 1.943.752,00 |
| 14.03.2024 | 3,25 | 3,30 | 3,10 | 3,13 | -3,69% | 3.333.002,00 |
| 13.03.2024 | 3,36 | 3,40 | 3,24 | 3,25 | -3,27% | 2.318.374,00 |
| 12.03.2024 | 3,45 | 3,52 | 3,28 | 3,36 | -0,59% | 3.481.546,00 |
| 11.03.2024 | 3,64 | 3,68 | 3,37 | 3,38 | -7,65% | 4.412.920,00 |
| 08.03.2024 | 3,91 | 3,97 | 3,61 | 3,66 | -6,15% | 4.125.793,00 |
| 07.03.2024 | 3,63 | 4,02 | 3,63 | 3,90 | 6,56% | 5.558.066,00 |
| 06.03.2024 | 3,83 | 4,10 | 3,27 | 3,66 | -1,88% | 12.747.811,00 |
| 05.03.2024 | 3,18 | 3,97 | 3,08 | 3,73 | 16,56% | 16.010.693,00 |
| 04.03.2024 | 2,76 | 3,24 | 2,74 | 3,20 | 15,94% | 17.700.349,00 |
| 01.03.2024 | 2,16 | 2,88 | 2,13 | 2,76 | 55,93% | 36.920.043,00 |
| 29.02.2024 | 1,75 | 1,80 | 1,72 | 1,77 | 4,73% | 4.609.680,00 |
| 28.02.2024 | 1,76 | 1,78 | 1,68 | 1,69 | -3,98% | 1.389.585,00 |
| 27.02.2024 | 1,56 | 1,77 | 1,56 | 1,76 | 11,39% | 3.291.246,00 |
| 26.02.2024 | 1,64 | 1,66 | 1,52 | 1,58 | -5,39% | 5.302.809,00 |
| 23.02.2024 | 1,70 | 1,70 | 1,61 | 1,67 | -1,76% | 2.621.043,00 |
| 22.02.2024 | 1,71 | 1,72 | 1,65 | 1,70 | 1,19% | 1.013.602,00 |
| 21.02.2024 | 1,76 | 1,76 | 1,60 | 1,68 | -5,08% | 3.612.170,00 |
| 20.02.2024 | 1,79 | 1,83 | 1,74 | 1,77 | -2,75% | 1.987.445,00 |
| 16.02.2024 | 1,79 | 1,83 | 1,72 | 1,82 | 0,55% | 2.899.590,00 |
| 15.02.2024 | 1,80 | 1,89 | 1,75 | 1,81 | 0,84% | 3.054.943,00 |
| 14.02.2024 | 1,89 | 1,94 | 1,79 | 1,80 | -4,01% | 3.173.002,00 |
| 13.02.2024 | 1,91 | 1,91 | 1,83 | 1,87 | -4,59% | 2.455.655,00 |
| 12.02.2024 | 1,88 | 1,97 | 1,84 | 1,96 | 4,26% | 1.743.567,00 |
| 09.02.2024 | 1,89 | 1,91 | 1,82 | 1,88 | 2,17% | 1.346.726,00 |
| 08.02.2024 | 1,79 | 1,87 | 1,77 | 1,84 | 2,22% | 1.591.579,00 |
| 07.02.2024 | 1,90 | 1,91 | 1,79 | 1,80 | -4,76% | 1.840.241,00 |
| 06.02.2024 | 1,82 | 1,92 | 1,81 | 1,89 | 4,42% | 1.790.972,00 |
| 05.02.2024 | 1,81 | 1,86 | 1,78 | 1,81 | -1,09% | 1.005.919,00 |
| 02.02.2024 | 1,81 | 1,86 | 1,78 | 1,83 | -1,08% | 1.404.174,00 |
| 01.02.2024 | 1,96 | 1,97 | 1,78 | 1,85 | -3,65% | 5.185.908,00 |
| 31.01.2024 | 2,02 | 2,03 | 1,90 | 1,92 | -5,88% | 1.930.566,00 |
| 30.01.2024 | 2,08 | 2,10 | 2,01 | 2,04 | -2,39% | 1.577.672,00 |
| 29.01.2024 | 2,01 | 2,13 | 1,99 | 2,09 | 3,47% | 1.518.722,00 |
| 26.01.2024 | 2,00 | 2,08 | 1,99 | 2,02 | 1,51% | 1.421.139,00 |
| 25.01.2024 | 1,94 | 2,06 | 1,93 | 1,99 | 3,38% | 1.989.729,00 |
| 24.01.2024 | 1,94 | 1,95 | 1,84 | 1,93 | 0,26% | 1.496.616,00 |
| 23.01.2024 | 1,95 | 1,99 | 1,90 | 1,92 | 1,05% | 1.189.939,00 |
| 22.01.2024 | 1,86 | 1,97 | 1,85 | 1,90 | 3,26% | 1.620.387,00 |
| 19.01.2024 | 1,83 | 1,86 | 1,76 | 1,84 | 1,66% | 1.899.078,00 |
| 18.01.2024 | 1,76 | 1,82 | 1,74 | 1,81 | 4,02% | 1.925.676,00 |
| 17.01.2024 | 1,68 | 1,74 | 1,68 | 1,74 | 1,16% | 1.143.723,00 |
| 16.01.2024 | 1,70 | 1,76 | 1,61 | 1,72 | -1,71% | 3.856.899,00 |
| 12.01.2024 | 1,84 | 1,86 | 1,72 | 1,75 | -5,41% | 4.334.330,00 |
| 11.01.2024 | 1,95 | 1,95 | 1,78 | 1,85 | -5,13% | 3.504.807,00 |
| 10.01.2024 | 1,95 | 1,98 | 1,90 | 1,95 | 0,52% | 2.356.286,00 |
| 09.01.2024 | 1,96 | 1,99 | 1,93 | 1,94 | -2,27% | 1.004.456,00 |
| 08.01.2024 | 1,99 | 2,05 | 1,96 | 1,99 | 0,25% | 1.148.074,00 |
| 05.01.2024 | 1,94 | 2,06 | 1,90 | 1,98 | 1,02% | 2.365.921,00 |
| 04.01.2024 | 1,85 | 2,01 | 1,80 | 1,96 | 3,16% | 2.628.091,00 |
| 03.01.2024 | 1,95 | 1,95 | 1,87 | 1,90 | -3,55% | 2.160.957,00 |
| 02.01.2024 | 1,98 | 2,05 | 1,93 | 1,97 | -1,99% | 3.669.797,00 |
| 29.12.2023 | 2,08 | 2,10 | 1,98 | 2,01 | -3,37% | 1.857.359,00 |
| 28.12.2023 | 2,10 | 2,19 | 2,05 | 2,08 | -0,95% | 2.348.331,00 |
| 27.12.2023 | 2,14 | 2,17 | 2,06 | 2,10 | -1,64% | 2.435.528,00 |
| 26.12.2023 | 2,19 | 2,23 | 2,13 | 2,14 | -2,51% | 2.181.604,00 |
| 22.12.2023 | 2,23 | 2,29 | 2,19 | 2,19 | -2,23% | 1.457.245,00 |
| 21.12.2023 | 2,25 | 2,28 | 2,19 | 2,24 | 2,28% | 2.071.536,00 |
| 20.12.2023 | 2,35 | 2,37 | 2,19 | 2,19 | -8,37% | 3.394.969,00 |
| 19.12.2023 | 2,33 | 2,44 | 2,32 | 2,39 | 1,27% | 2.687.473,00 |
| 18.12.2023 | 2,35 | 2,41 | 2,27 | 2,36 | 0,00% | 1.855.503,00 |
| 15.12.2023 | 2,49 | 2,50 | 2,30 | 2,36 | -4,84% | 2.544.058,00 |
| 14.12.2023 | 2,41 | 2,55 | 2,39 | 2,48 | 5,08% | 5.402.464,00 |
| 13.12.2023 | 2,24 | 2,38 | 2,18 | 2,36 | 4,42% | 4.696.788,00 |
| 12.12.2023 | 2,30 | 2,30 | 2,20 | 2,26 | -3,00% | 1.606.216,00 |
| 11.12.2023 | 2,37 | 2,38 | 2,25 | 2,33 | -1,48% | 1.885.755,00 |
| 08.12.2023 | 2,25 | 2,40 | 2,22 | 2,37 | 3,73% | 2.210.944,00 |
| 07.12.2023 | 2,37 | 2,47 | 2,28 | 2,28 | -3,80% | 2.025.010,00 |
| 06.12.2023 | 2,35 | 2,48 | 2,34 | 2,37 | 1,28% | 1.402.647,00 |
| 05.12.2023 | 2,44 | 2,47 | 2,32 | 2,34 | -4,10% | 1.955.364,00 |
| 04.12.2023 | 2,37 | 2,50 | 2,33 | 2,44 | 2,52% | 2.922.868,00 |
| 01.12.2023 | 2,26 | 2,39 | 2,10 | 2,38 | 5,31% | 3.105.712,00 |
| 30.11.2023 | 2,31 | 2,32 | 2,24 | 2,26 | -0,44% | 2.123.259,00 |
| 29.11.2023 | 2,38 | 2,44 | 2,24 | 2,27 | -2,99% | 2.510.574,00 |
| 28.11.2023 | 2,32 | 2,34 | 2,16 | 2,34 | 0,86% | 1.695.830,00 |