9,670€
1,15%
Echtzeit-Aktienkurs The RealReal Inc.
Bid:
Ask:
Aktienkurse zur The RealReal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 9,67 | 9,79 | 9,66 | 9,67 | 1,13% | - |
| 13.02.2026 | 9,07 | 9,77 | 8,94 | 9,56 | -1,48% | - |
| 12.02.2026 | 10,22 | 10,22 | 9,70 | 9,70 | -2,99% | 201,00 |
| 11.02.2026 | 10,39 | 10,67 | 9,94 | 10,00 | -3,89% | - |
| 10.02.2026 | 10,83 | 11,07 | 10,33 | 10,41 | -3,95% | - |
| 09.02.2026 | 11,06 | 11,32 | 10,37 | 10,84 | -2,87% | - |
| 06.02.2026 | 10,44 | 11,25 | 10,44 | 11,16 | 5,04% | 226,00 |
| 05.02.2026 | 10,89 | 10,89 | 10,62 | 10,62 | -7,61% | 3.305,00 |
| 04.02.2026 | 11,60 | 11,60 | 11,45 | 11,50 | -6,12% | 641,00 |
| 03.02.2026 | 12,46 | 12,81 | 12,02 | 12,25 | 2,86% | - |
| 02.02.2026 | 12,00 | 12,01 | 11,91 | 11,91 | -2,97% | 149,00 |
| 30.01.2026 | 12,85 | 12,85 | 12,27 | 12,27 | -4,96% | 4.071,00 |
| 29.01.2026 | 12,91 | 12,91 | 12,91 | 12,91 | 0,94% | 38,00 |
| 28.01.2026 | 13,41 | 13,72 | 12,71 | 12,79 | -3,33% | - |
| 27.01.2026 | 13,23 | 13,23 | 13,23 | 13,23 | -0,64% | 871,00 |
| 26.01.2026 | 13,16 | 13,32 | 13,16 | 13,32 | 1,25% | 274,00 |
| 23.01.2026 | 13,44 | 13,44 | 13,15 | 13,15 | -8,97% | 2.253,00 |
| 22.01.2026 | 14,45 | 14,45 | 14,45 | 14,45 | 3,85% | 21,00 |
| 21.01.2026 | 13,91 | 13,91 | 13,91 | 13,91 | 2,20% | 77,00 |
| 20.01.2026 | 13,62 | 13,72 | 13,61 | 13,61 | -1,73% | 222,00 |
| 19.01.2026 | 13,87 | 13,87 | 13,85 | 13,85 | -2,26% | 611,00 |
| 16.01.2026 | 14,17 | 14,17 | 14,17 | 14,17 | 0,23% | 42,00 |
| 15.01.2026 | 14,26 | 14,61 | 14,10 | 14,14 | 0,09% | - |
| 14.01.2026 | 14,25 | 14,25 | 14,13 | 14,13 | -2,11% | 130,00 |
| 13.01.2026 | 14,32 | 14,53 | 14,24 | 14,43 | 0,73% | - |
| 12.01.2026 | 14,07 | 14,47 | 13,78 | 14,33 | 3,32% | - |
| 09.01.2026 | 13,73 | 13,87 | 13,73 | 13,87 | -1,02% | 500,00 |
| 08.01.2026 | 14,01 | 14,30 | 13,87 | 14,01 | 1,76% | - |
| 07.01.2026 | 13,77 | 13,77 | 13,77 | 13,77 | -2,76% | 37,00 |
| 06.01.2026 | 14,00 | 14,16 | 14,00 | 14,16 | 4,85% | 359,00 |
| 05.01.2026 | 13,19 | 13,50 | 13,19 | 13,50 | -0,95% | 180,00 |
| 02.01.2026 | 13,71 | 13,71 | 13,22 | 13,63 | 0,74% | 321,00 |
| 30.12.2025 | 13,54 | 13,54 | 13,53 | 13,53 | -1,46% | 103,00 |
| 29.12.2025 | 14,00 | 14,00 | 13,44 | 13,73 | 5,05% | 692,00 |
| 23.12.2025 | 13,02 | 13,07 | 13,02 | 13,07 | -2,64% | 278,00 |
| 22.12.2025 | 13,69 | 13,69 | 13,17 | 13,43 | 0,94% | 77,00 |
| 19.12.2025 | 13,55 | 13,55 | 13,17 | 13,30 | -2,88% | 676,00 |
| 18.12.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 7,71% | 200,00 |
| 17.12.2025 | 12,43 | 13,08 | 12,19 | 12,72 | 3,48% | - |
| 16.12.2025 | 11,92 | 12,69 | 11,91 | 12,29 | -0,10% | - |
| 15.12.2025 | 12,64 | 12,64 | 12,30 | 12,30 | 3,02% | 220,00 |
| 12.12.2025 | 11,94 | 11,94 | 11,94 | 11,94 | -2,73% | 85,00 |
| 11.12.2025 | 12,28 | 12,28 | 12,28 | 12,28 | 0,29% | 104,00 |
| 10.12.2025 | 12,29 | 12,29 | 12,24 | 12,24 | 0,08% | 190,00 |
| 09.12.2025 | 12,06 | 12,37 | 12,02 | 12,23 | 4,09% | - |
| 08.12.2025 | 11,75 | 11,75 | 11,75 | 11,75 | -3,03% | 4,00 |
| 05.12.2025 | 12,20 | 12,42 | 11,99 | 12,12 | -0,64% | - |
| 04.12.2025 | 11,93 | 12,20 | 11,93 | 12,20 | 0,23% | 350,00 |
| 03.12.2025 | 12,14 | 12,47 | 12,06 | 12,17 | -2,15% | - |
| 02.12.2025 | 12,44 | 12,44 | 12,44 | 12,44 | 2,26% | 415,00 |
| 01.12.2025 | 12,11 | 12,16 | 12,11 | 12,16 | -1,12% | 1.501,00 |
| 28.11.2025 | 12,35 | 12,84 | 12,30 | 12,30 | -1,82% | - |
| 27.11.2025 | 12,53 | 12,55 | 12,52 | 12,53 | -2,38% | - |
| 26.11.2025 | 12,53 | 12,83 | 12,45 | 12,83 | 3,30% | - |
| 25.11.2025 | 12,42 | 12,42 | 12,42 | 12,42 | 5,30% | 1.000,00 |
| 24.11.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,34% | 1.213,00 |
| 21.11.2025 | 11,37 | 11,84 | 10,81 | 11,84 | 4,60% | - |
| 20.11.2025 | 11,32 | 11,32 | 11,32 | 11,32 | -0,61% | 200,00 |
| 19.11.2025 | 11,83 | 12,00 | 11,34 | 11,39 | -5,01% | - |
| 18.11.2025 | 12,53 | 12,53 | 11,99 | 11,99 | -1,76% | 480,00 |
| 17.11.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 2,18% | 80,00 |
| 14.11.2025 | 12,33 | 12,33 | 11,94 | 11,94 | -0,33% | 1.606,00 |
| 13.11.2025 | 12,53 | 12,86 | 11,98 | 11,98 | -5,52% | 350,00 |
| 12.11.2025 | 13,55 | 13,55 | 12,63 | 12,68 | -4,91% | 2.230,00 |
| 11.11.2025 | 10,95 | 13,40 | 10,95 | 13,34 | 34,70% | 9.146,00 |
| 10.11.2025 | 9,32 | 9,90 | 9,32 | 9,90 | 3,10% | 962,00 |
| 07.11.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -2,52% | 1.040,00 |
| 06.11.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -4,18% | 50,00 |
| 05.11.2025 | 9,85 | 10,28 | 9,85 | 10,28 | 5,26% | 615,00 |
| 04.11.2025 | 9,77 | 9,77 | 9,77 | 9,77 | -8,34% | 500,00 |
| 03.11.2025 | 10,38 | 10,66 | 10,38 | 10,66 | 1,19% | 410,00 |
| 30.10.2025 | 10,58 | 10,58 | 10,53 | 10,53 | -2,68% | 768,00 |
| 29.10.2025 | 10,80 | 10,88 | 10,80 | 10,82 | 1,55% | 595,00 |
| 28.10.2025 | 10,80 | 10,80 | 10,64 | 10,66 | 1,09% | 1.764,00 |
| 27.10.2025 | 10,47 | 10,83 | 10,45 | 10,54 | 0,86% | - |
| 24.10.2025 | 10,41 | 10,45 | 10,41 | 10,45 | 1,21% | 834,00 |
| 23.10.2025 | 10,11 | 10,43 | 9,95 | 10,33 | 0,44% | - |
| 22.10.2025 | 10,41 | 10,60 | 9,97 | 10,28 | -1,77% | - |
| 21.10.2025 | 10,02 | 10,57 | 10,02 | 10,47 | 3,77% | 3.371,00 |
| 20.10.2025 | 9,45 | 10,09 | 9,45 | 10,09 | 14,55% | 645,00 |
| 17.10.2025 | 8,80 | 8,80 | 8,80 | 8,80 | -1,81% | 100,00 |
| 16.10.2025 | 9,02 | 9,38 | 8,94 | 8,97 | -0,38% | - |
| 15.10.2025 | 8,72 | 9,00 | 8,72 | 9,00 | 4,94% | 2.116,00 |
| 14.10.2025 | 8,58 | 8,58 | 8,58 | 8,58 | 1,49% | 230,00 |
| 13.10.2025 | 8,45 | 8,45 | 8,45 | 8,45 | 2,00% | 225,00 |
| 10.10.2025 | 8,35 | 8,35 | 8,28 | 8,28 | -5,43% | 2.500,00 |
| 09.10.2025 | 8,72 | 8,76 | 8,72 | 8,76 | -1,02% | 112,00 |
| 08.10.2025 | 9,13 | 9,33 | 8,85 | 8,85 | 0,34% | 6.000,00 |
| 07.10.2025 | 8,69 | 8,90 | 8,51 | 8,82 | -5,00% | - |
| 06.10.2025 | 9,28 | 9,28 | 9,28 | 9,28 | -5,84% | 300,00 |
| 03.10.2025 | 9,35 | 9,90 | 9,35 | 9,86 | 4,04% | 540,00 |
| 02.10.2025 | 9,07 | 9,59 | 8,98 | 9,48 | 5,30% | - |
| 01.10.2025 | 8,79 | 9,00 | 8,79 | 9,00 | -2,39% | 101,00 |
| 30.09.2025 | 9,00 | 9,22 | 9,00 | 9,22 | 3,99% | 421,00 |
| 29.09.2025 | 8,70 | 8,97 | 8,60 | 8,87 | 5,75% | 1.984,00 |
| 26.09.2025 | 8,61 | 8,61 | 8,38 | 8,38 | -3,39% | 707,00 |
| 25.09.2025 | 8,70 | 8,76 | 8,68 | 8,68 | 1,45% | 270,00 |
| 24.09.2025 | 8,55 | 8,55 | 8,55 | 8,55 | -8,30% | 708,00 |
| 23.09.2025 | 9,26 | 9,33 | 9,26 | 9,33 | -0,55% | 1.095,00 |
| 22.09.2025 | 9,07 | 9,38 | 9,07 | 9,38 | 3,74% | 748,00 |