Echtzeit-Aktienkurs Revolution Medicines
Bid:
Ask:
Aktienkurse zur Revolution Medicines Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2024 | 59,82 | 59,95 | 58,11 | 58,13 | -2,02% | 1.141.595,00 |
| 12.11.2024 | 60,04 | 60,82 | 58,63 | 59,33 | -2,10% | 1.236.491,00 |
| 11.11.2024 | 61,45 | 62,40 | 60,59 | 60,60 | 0,26% | 1.319.881,00 |
| 08.11.2024 | 59,07 | 61,06 | 59,00 | 60,44 | 2,27% | 1.807.723,00 |
| 07.11.2024 | 58,00 | 60,11 | 57,02 | 59,10 | -0,54% | 1.980.855,00 |
| 06.11.2024 | 59,97 | 60,53 | 57,77 | 59,42 | 4,70% | 2.400.397,00 |
| 05.11.2024 | 55,62 | 56,91 | 54,97 | 56,75 | 1,58% | 2.468.489,00 |
| 04.11.2024 | 55,01 | 56,56 | 54,15 | 55,87 | 1,42% | 1.511.730,00 |
| 01.11.2024 | 53,43 | 55,20 | 53,43 | 55,09 | 2,97% | 1.383.829,00 |
| 31.10.2024 | 50,18 | 54,41 | 50,13 | 53,50 | 5,94% | 2.685.414,00 |
| 30.10.2024 | 50,06 | 51,10 | 49,92 | 50,50 | 0,16% | 1.346.752,00 |
| 29.10.2024 | 47,82 | 50,66 | 47,56 | 50,42 | 5,59% | 1.430.360,00 |
| 28.10.2024 | 47,62 | 47,86 | 46,74 | 47,75 | 2,87% | 1.167.933,00 |
| 25.10.2024 | 47,10 | 48,98 | 46,34 | 46,42 | -1,76% | 2.082.736,00 |
| 24.10.2024 | 48,30 | 49,62 | 47,02 | 47,25 | -2,60% | 1.539.672,00 |
| 23.10.2024 | 48,00 | 49,94 | 45,99 | 48,51 | 2,93% | 2.581.390,00 |
| 22.10.2024 | 47,53 | 48,00 | 46,57 | 47,13 | -1,30% | 769.749,00 |
| 21.10.2024 | 50,26 | 50,31 | 47,52 | 47,75 | -5,31% | 1.104.740,00 |
| 18.10.2024 | 50,10 | 50,94 | 49,86 | 50,43 | 0,86% | 649.297,00 |
| 17.10.2024 | 50,54 | 50,70 | 49,31 | 50,00 | -0,83% | 888.043,00 |
| 16.10.2024 | 49,00 | 51,00 | 48,70 | 50,42 | 2,92% | 1.055.163,00 |
| 15.10.2024 | 49,33 | 49,82 | 48,48 | 48,99 | -0,47% | 881.280,00 |
| 14.10.2024 | 50,11 | 50,57 | 48,98 | 49,22 | -2,50% | 829.877,00 |
| 11.10.2024 | 49,43 | 51,00 | 49,19 | 50,48 | 1,98% | 1.299.309,00 |
| 10.10.2024 | 48,87 | 49,52 | 48,47 | 49,50 | 0,02% | 774.158,00 |
| 09.10.2024 | 50,00 | 50,00 | 48,79 | 49,49 | -0,56% | 1.116.177,00 |
| 08.10.2024 | 47,03 | 50,00 | 47,03 | 49,77 | 5,13% | 1.444.774,00 |
| 07.10.2024 | 47,01 | 47,42 | 45,99 | 47,34 | 0,04% | 953.624,00 |
| 04.10.2024 | 46,50 | 47,93 | 46,50 | 47,32 | 2,58% | 1.081.758,00 |
| 03.10.2024 | 45,52 | 46,35 | 45,31 | 46,13 | 0,33% | 602.416,00 |
| 02.10.2024 | 44,78 | 46,23 | 43,98 | 45,98 | 1,79% | 896.854,00 |
| 01.10.2024 | 45,32 | 45,67 | 44,25 | 45,17 | -0,40% | 1.036.176,00 |
| 30.09.2024 | 44,03 | 45,50 | 43,91 | 45,35 | 2,67% | 938.064,00 |
| 27.09.2024 | 44,50 | 44,92 | 44,07 | 44,17 | 0,71% | 534.931,00 |
| 26.09.2024 | 45,36 | 45,56 | 43,70 | 43,86 | -2,23% | 760.188,00 |
| 25.09.2024 | 44,88 | 46,25 | 44,48 | 44,86 | 1,04% | 1.507.632,00 |
| 24.09.2024 | 43,67 | 44,64 | 42,95 | 44,40 | 4,15% | 1.633.384,00 |
| 23.09.2024 | 45,22 | 45,89 | 42,58 | 42,63 | -6,14% | 1.251.155,00 |
| 20.09.2024 | 46,34 | 46,34 | 45,00 | 45,42 | -1,65% | 3.686.130,00 |
| 19.09.2024 | 45,42 | 46,60 | 44,51 | 46,18 | 4,81% | 1.269.505,00 |
| 18.09.2024 | 44,02 | 45,30 | 43,47 | 44,06 | 0,66% | 881.433,00 |
| 17.09.2024 | 44,22 | 44,57 | 42,63 | 43,77 | -1,73% | 1.006.279,00 |
| 16.09.2024 | 43,79 | 44,61 | 43,79 | 44,54 | 1,92% | 878.874,00 |
| 13.09.2024 | 42,45 | 43,98 | 42,19 | 43,70 | 4,12% | 966.073,00 |
| 12.09.2024 | 42,03 | 42,37 | 41,56 | 41,97 | 0,74% | 781.345,00 |
| 11.09.2024 | 41,30 | 41,88 | 41,22 | 41,66 | 0,07% | 406.011,00 |
| 10.09.2024 | 42,31 | 42,31 | 41,00 | 41,63 | -1,16% | 730.722,00 |
| 09.09.2024 | 42,12 | 43,13 | 41,82 | 42,12 | 0,67% | 653.526,00 |
| 06.09.2024 | 43,44 | 43,80 | 40,80 | 41,84 | -3,24% | 861.530,00 |
| 05.09.2024 | 42,81 | 43,27 | 42,14 | 43,24 | 1,96% | 449.796,00 |
| 04.09.2024 | 41,49 | 42,53 | 41,09 | 42,41 | 2,05% | 555.729,00 |
| 03.09.2024 | 41,88 | 43,39 | 41,39 | 41,56 | -2,51% | 571.702,00 |
| 30.08.2024 | 42,16 | 42,72 | 41,60 | 42,63 | 1,99% | 803.115,00 |
| 29.08.2024 | 42,95 | 43,69 | 41,55 | 41,80 | -1,99% | 611.175,00 |
| 28.08.2024 | 43,63 | 43,80 | 42,64 | 42,65 | -2,16% | 541.670,00 |
| 27.08.2024 | 43,91 | 44,11 | 42,99 | 43,59 | -1,07% | 484.110,00 |
| 26.08.2024 | 43,99 | 44,70 | 43,47 | 44,06 | 0,96% | 576.945,00 |
| 23.08.2024 | 43,61 | 44,42 | 43,23 | 43,64 | 0,88% | 789.865,00 |
| 22.08.2024 | 45,27 | 45,52 | 43,18 | 43,26 | -4,46% | 814.783,00 |
| 21.08.2024 | 43,60 | 45,85 | 43,60 | 45,28 | 4,45% | 1.688.832,00 |
| 20.08.2024 | 43,57 | 43,78 | 42,96 | 43,35 | -0,69% | 531.974,00 |
| 19.08.2024 | 42,72 | 43,93 | 42,58 | 43,65 | 1,87% | 977.671,00 |
| 16.08.2024 | 43,43 | 43,74 | 42,61 | 42,85 | -1,54% | 665.556,00 |
| 15.08.2024 | 43,58 | 44,20 | 42,62 | 43,52 | 2,21% | 1.114.450,00 |
| 14.08.2024 | 42,92 | 42,97 | 41,52 | 42,58 | -0,98% | 841.727,00 |
| 13.08.2024 | 43,29 | 43,47 | 42,71 | 43,00 | 0,05% | 881.709,00 |
| 12.08.2024 | 42,37 | 43,27 | 41,82 | 42,98 | 0,19% | 1.150.134,00 |
| 09.08.2024 | 42,00 | 43,10 | 41,74 | 42,90 | 2,19% | 855.890,00 |
| 08.08.2024 | 40,10 | 43,55 | 40,00 | 41,98 | -0,69% | 1.309.207,00 |
| 07.08.2024 | 44,28 | 44,28 | 42,12 | 42,27 | -2,36% | 782.699,00 |
| 06.08.2024 | 43,00 | 44,27 | 42,48 | 43,29 | 1,91% | 877.990,00 |
| 05.08.2024 | 41,40 | 43,25 | 41,01 | 42,48 | -3,45% | 1.442.975,00 |
| 02.08.2024 | 43,30 | 45,11 | 43,00 | 44,00 | -2,81% | 1.085.147,00 |
| 01.08.2024 | 45,50 | 46,97 | 45,19 | 45,27 | -0,81% | 1.237.764,00 |
| 31.07.2024 | 45,48 | 47,13 | 44,59 | 45,64 | 1,09% | 1.442.865,00 |
| 30.07.2024 | 46,00 | 46,29 | 44,76 | 45,15 | -1,68% | 1.252.886,00 |
| 29.07.2024 | 46,41 | 46,85 | 45,51 | 45,92 | -1,12% | 920.627,00 |
| 26.07.2024 | 46,00 | 46,82 | 45,80 | 46,44 | 1,93% | 1.099.305,00 |
| 25.07.2024 | 46,53 | 46,99 | 45,37 | 45,56 | -2,02% | 1.420.582,00 |
| 24.07.2024 | 46,23 | 47,62 | 46,13 | 46,50 | -0,58% | 1.445.956,00 |
| 23.07.2024 | 47,88 | 48,29 | 46,69 | 46,77 | -2,44% | 1.803.305,00 |
| 22.07.2024 | 46,21 | 48,10 | 46,05 | 47,94 | 3,90% | 1.846.075,00 |
| 19.07.2024 | 46,34 | 47,13 | 45,65 | 46,14 | 0,22% | 1.150.868,00 |
| 18.07.2024 | 46,36 | 47,42 | 45,52 | 46,04 | -0,82% | 1.583.932,00 |
| 17.07.2024 | 46,02 | 47,18 | 45,41 | 46,42 | -0,75% | 2.503.704,00 |
| 16.07.2024 | 47,35 | 47,78 | 45,89 | 46,77 | 1,67% | 2.816.687,00 |
| 15.07.2024 | 47,45 | 48,61 | 42,61 | 46,00 | 1,91% | 7.483.861,00 |
| 12.07.2024 | 44,90 | 45,26 | 43,27 | 45,14 | 4,13% | 3.062.082,00 |
| 11.07.2024 | 43,49 | 44,08 | 41,67 | 43,35 | 2,10% | 3.396.541,00 |
| 10.07.2024 | 44,05 | 44,17 | 42,36 | 42,46 | -3,32% | 1.538.166,00 |
| 09.07.2024 | 40,83 | 44,80 | 40,53 | 43,92 | 10,97% | 4.219.075,00 |
| 08.07.2024 | 39,41 | 39,98 | 38,63 | 39,58 | 5,46% | 1.732.774,00 |
| 05.07.2024 | 36,61 | 37,61 | 36,50 | 37,53 | 1,65% | 609.781,00 |
| 03.07.2024 | 37,69 | 37,94 | 36,82 | 36,92 | -1,23% | 381.412,00 |
| 02.07.2024 | 39,02 | 39,20 | 37,31 | 37,38 | -3,68% | 1.139.201,00 |
| 01.07.2024 | 38,81 | 39,56 | 38,42 | 38,81 | 0,00% | 1.583.058,00 |
| 28.06.2024 | 38,32 | 38,96 | 37,76 | 38,81 | 0,73% | 4.136.601,00 |
| 27.06.2024 | 38,45 | 38,81 | 37,64 | 38,53 | 0,29% | 845.689,00 |
| 26.06.2024 | 38,72 | 38,90 | 38,11 | 38,42 | -1,06% | 806.611,00 |
| 25.06.2024 | 38,46 | 39,24 | 38,46 | 38,83 | 0,86% | 1.096.533,00 |