8,478€
0,71%
Echtzeit-Aktienkurs The RealReal Inc.
Bid:
Ask:
Aktienkurse zur The RealReal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 8,48 | 8,64 | 8,32 | 8,48 | 0,74% | 220,00 |
| 18.12.2024 | 8,92 | 9,38 | 8,42 | 8,42 | -6,17% | 966,00 |
| 17.12.2024 | 8,92 | 8,97 | 8,90 | 8,97 | 2,65% | 5.454,00 |
| 16.12.2024 | 8,80 | 9,00 | 8,74 | 8,74 | 4,87% | 3.374,00 |
| 13.12.2024 | 8,67 | 8,67 | 7,90 | 8,33 | -1,47% | 25.242,00 |
| 12.12.2024 | 8,85 | 8,96 | 8,29 | 8,46 | -5,52% | 3.504,00 |
| 11.12.2024 | 8,68 | 9,20 | 8,68 | 8,95 | 7,86% | 883,00 |
| 10.12.2024 | 8,50 | 8,70 | 8,13 | 8,30 | -2,31% | 2.417,00 |
| 09.12.2024 | 6,23 | 8,78 | 5,98 | 8,50 | 37,08% | 13.712,00 |
| 06.12.2024 | 6,03 | 6,23 | 6,03 | 6,20 | 6,64% | 361,00 |
| 05.12.2024 | 5,94 | 5,99 | 5,81 | 5,81 | 1,04% | 2.305,00 |
| 04.12.2024 | 5,75 | 5,75 | 5,75 | 5,75 | 2,90% | 283,00 |
| 03.12.2024 | 5,87 | 5,95 | 5,57 | 5,59 | -1,69% | 24.889,00 |
| 02.12.2024 | 5,53 | 5,72 | 5,53 | 5,69 | 1,54% | 571,00 |
| 29.11.2024 | 5,67 | 5,67 | 5,52 | 5,60 | 0,65% | 781,00 |
| 28.11.2024 | 5,56 | 5,56 | 5,56 | 5,56 | 1,02% | 190,00 |
| 27.11.2024 | 5,18 | 5,51 | 5,08 | 5,51 | 9,00% | 383,00 |
| 26.11.2024 | 5,04 | 5,15 | 4,84 | 5,05 | 1,26% | - |
| 25.11.2024 | 4,64 | 4,99 | 4,64 | 4,99 | 10,64% | 320,00 |
| 22.11.2024 | 4,20 | 4,51 | 4,20 | 4,51 | 5,32% | 7.281,00 |
| 21.11.2024 | 4,31 | 4,31 | 3,96 | 4,28 | 4,24% | 3.674,00 |
| 20.11.2024 | 4,04 | 4,14 | 4,03 | 4,11 | 5,66% | 11.497,00 |
| 19.11.2024 | 3,89 | 3,89 | 3,89 | 3,89 | 3,18% | 2.500,00 |
| 18.11.2024 | 3,76 | 3,79 | 3,76 | 3,77 | 0,11% | 345,00 |
| 15.11.2024 | 3,78 | 3,78 | 3,76 | 3,76 | -0,45% | 24,00 |
| 14.11.2024 | 3,78 | 3,78 | 3,78 | 3,78 | -3,55% | 87,00 |
| 13.11.2024 | 3,73 | 3,92 | 3,73 | 3,92 | 10,02% | 5.835,00 |
| 12.11.2024 | 3,56 | 3,65 | 3,45 | 3,56 | 1,51% | - |
| 11.11.2024 | 3,51 | 3,51 | 3,51 | 3,51 | 0,98% | 4.122,00 |
| 08.11.2024 | 3,43 | 3,48 | 3,41 | 3,48 | 1,34% | 505,00 |
| 07.11.2024 | 3,56 | 3,56 | 3,43 | 3,43 | -2,45% | 4.714,00 |
| 06.11.2024 | 3,59 | 3,59 | 3,50 | 3,52 | 4,61% | 793,00 |
| 05.11.2024 | 2,96 | 3,38 | 2,96 | 3,36 | 20,42% | 4.642,00 |
| 04.11.2024 | 2,79 | 2,79 | 2,79 | 2,79 | -1,13% | 3.590,00 |
| 01.11.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 5,71% | 100,00 |
| 31.10.2024 | 2,79 | 2,80 | 2,60 | 2,67 | -4,25% | - |
| 30.10.2024 | 2,79 | 2,79 | 2,79 | 2,79 | 1,86% | 2,00 |
| 29.10.2024 | 2,72 | 2,74 | 2,72 | 2,74 | 4,46% | 1.334,00 |
| 28.10.2024 | 2,77 | 2,77 | 2,54 | 2,62 | -2,57% | 1.402,00 |
| 25.10.2024 | 2,69 | 2,69 | 2,69 | 2,69 | -0,74% | 1.000,00 |
| 24.10.2024 | 2,71 | 2,71 | 2,71 | 2,71 | -3,21% | 450,00 |
| 23.10.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,57% | 10,00 |
| 22.10.2024 | 2,79 | 2,83 | 2,71 | 2,78 | 1,68% | - |
| 21.10.2024 | 2,79 | 2,79 | 2,74 | 2,74 | -6,90% | 80,00 |
| 18.10.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 0,27% | 50,00 |
| 17.10.2024 | 2,93 | 2,93 | 2,93 | 2,93 | -4,83% | 3.040,00 |
| 16.10.2024 | 2,89 | 3,08 | 2,89 | 3,08 | 7,91% | 370,00 |
| 15.10.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -6,05% | 535,00 |
| 14.10.2024 | 3,09 | 3,09 | 3,01 | 3,04 | -0,93% | - |
| 11.10.2024 | 3,02 | 3,08 | 2,97 | 3,07 | 1,49% | - |
| 10.10.2024 | 3,10 | 3,14 | 2,96 | 3,02 | -1,42% | - |
| 09.10.2024 | 3,07 | 3,07 | 3,07 | 3,07 | -1,22% | 9,00 |
| 08.10.2024 | 2,96 | 3,11 | 2,96 | 3,11 | 5,65% | 19,00 |
| 07.10.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 3,89% | 190,00 |
| 04.10.2024 | 2,83 | 2,83 | 2,83 | 2,83 | 3,14% | 8,00 |
| 03.10.2024 | 2,71 | 2,75 | 2,62 | 2,74 | 0,81% | - |
| 02.10.2024 | 2,66 | 2,72 | 2,66 | 2,72 | -5,39% | 537,00 |
| 01.10.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -0,45% | 10,00 |
| 30.09.2024 | 2,89 | 2,89 | 2,89 | 2,89 | 3,33% | 50,00 |
| 27.09.2024 | 2,78 | 2,80 | 2,78 | 2,80 | -0,57% | 152,00 |
| 26.09.2024 | 2,79 | 2,81 | 2,79 | 2,81 | -2,56% | 3.118,00 |
| 25.09.2024 | 2,89 | 2,89 | 2,89 | 2,89 | -1,80% | 5,00 |
| 24.09.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 1,27% | 1.000,00 |
| 23.09.2024 | 2,84 | 2,90 | 2,84 | 2,90 | 0,66% | 59,00 |
| 20.09.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -1,45% | 53,00 |
| 19.09.2024 | 2,98 | 3,04 | 2,84 | 2,93 | -6,23% | - |
| 18.09.2024 | 2,91 | 3,12 | 2,91 | 3,12 | 18,63% | 1.015,00 |
| 17.09.2024 | 2,56 | 2,63 | 2,52 | 2,63 | 1,47% | 675,00 |
| 16.09.2024 | 2,59 | 2,59 | 2,59 | 2,59 | 7,33% | 125,00 |
| 13.09.2024 | 2,26 | 2,42 | 2,25 | 2,42 | 6,95% | - |
| 12.09.2024 | 2,27 | 2,27 | 2,26 | 2,26 | 2,59% | 490,00 |
| 11.09.2024 | 2,14 | 2,22 | 2,11 | 2,20 | 2,61% | - |
| 10.09.2024 | 2,12 | 2,15 | 2,04 | 2,15 | 4,43% | - |
| 09.09.2024 | 2,05 | 2,05 | 2,05 | 2,05 | -1,86% | 8,00 |
| 06.09.2024 | 2,10 | 2,10 | 2,08 | 2,09 | 1,01% | 973,00 |
| 05.09.2024 | 2,07 | 2,07 | 2,07 | 2,07 | -5,82% | 5,00 |
| 04.09.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,69% | 440,00 |
| 03.09.2024 | 2,29 | 2,29 | 2,19 | 2,19 | -8,39% | 13,00 |
| 02.09.2024 | 2,39 | 2,39 | 2,38 | 2,39 | -1,41% | - |
| 30.08.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 2,07% | 277,00 |
| 29.08.2024 | 2,33 | 2,45 | 2,30 | 2,37 | 1,11% | - |
| 28.08.2024 | 2,41 | 2,45 | 2,27 | 2,34 | -2,01% | - |
| 27.08.2024 | 2,42 | 2,47 | 2,37 | 2,39 | 0,93% | - |
| 26.08.2024 | 2,48 | 2,48 | 2,37 | 2,37 | -3,70% | 425,00 |
| 23.08.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 6,54% | 2,00 |
| 22.08.2024 | 2,31 | 2,31 | 2,31 | 2,31 | -0,43% | 10,00 |
| 21.08.2024 | 2,37 | 2,37 | 2,32 | 2,32 | -3,49% | 560,00 |
| 20.08.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | 689,00 |
| 19.08.2024 | 2,39 | 2,45 | 2,36 | 2,40 | 0,97% | - |
| 16.08.2024 | 2,51 | 2,54 | 2,38 | 2,38 | -5,40% | - |
| 15.08.2024 | 2,43 | 2,52 | 2,43 | 2,52 | 6,02% | 263,00 |
| 14.08.2024 | 2,45 | 2,55 | 2,35 | 2,37 | -2,40% | - |
| 13.08.2024 | 2,31 | 2,49 | 2,30 | 2,43 | 8,11% | - |
| 12.08.2024 | 2,25 | 2,25 | 2,25 | 2,25 | -2,89% | 20,00 |
| 09.08.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 5,32% | 500,00 |
| 08.08.2024 | 2,24 | 2,24 | 2,20 | 2,20 | -1,08% | 5.563,00 |
| 07.08.2024 | 2,59 | 2,59 | 2,22 | 2,22 | -23,31% | 268,00 |
| 06.08.2024 | 2,80 | 2,90 | 2,80 | 2,90 | 3,65% | 604,00 |
| 05.08.2024 | 2,92 | 2,92 | 2,68 | 2,80 | -7,63% | 1.127,00 |
| 02.08.2024 | 3,19 | 3,19 | 2,86 | 3,03 | -5,40% | - |