Echtzeit-Aktienkurs Revolution Medicines Inc.
Bid:
Ask:
Aktienkurse zur Revolution Medicines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 98,67 | 99,96 | 97,19 | 98,64 | 1,43% | 2.185.988,00 |
| 31.03.2026 | 94,21 | 98,10 | 94,04 | 97,25 | 4,90% | 3.247.537,00 |
| 30.03.2026 | 92,49 | 93,88 | 91,52 | 92,71 | 0,22% | 1.747.144,00 |
| 27.03.2026 | 93,17 | 95,31 | 92,09 | 92,51 | -0,75% | 1.102.839,00 |
| 26.03.2026 | 94,01 | 95,11 | 93,05 | 93,21 | -1,15% | 1.703.169,00 |
| 25.03.2026 | 96,54 | 97,37 | 92,59 | 94,29 | -1,29% | 2.483.675,00 |
| 24.03.2026 | 96,16 | 97,44 | 95,42 | 95,52 | -1,15% | 1.528.879,00 |
| 23.03.2026 | 96,86 | 98,80 | 96,14 | 96,63 | 0,89% | 1.366.524,00 |
| 20.03.2026 | 97,97 | 98,98 | 94,87 | 95,78 | -3,54% | 3.380.707,00 |
| 19.03.2026 | 97,81 | 100,08 | 97,42 | 99,29 | 1,20% | 1.488.998,00 |
| 18.03.2026 | 99,13 | 99,52 | 97,26 | 98,11 | -1,03% | 2.210.399,00 |
| 17.03.2026 | 98,12 | 100,51 | 97,10 | 99,13 | 0,13% | 1.865.655,00 |
| 16.03.2026 | 96,60 | 99,64 | 96,60 | 99,00 | 4,36% | 1.542.284,00 |
| 13.03.2026 | 96,44 | 99,09 | 94,67 | 94,86 | -0,22% | 1.465.622,00 |
| 12.03.2026 | 98,34 | 99,17 | 95,04 | 95,07 | -4,54% | 2.255.284,00 |
| 11.03.2026 | 98,19 | 100,14 | 96,52 | 99,59 | 0,74% | 2.294.558,00 |
| 10.03.2026 | 99,74 | 101,38 | 98,70 | 98,86 | -0,93% | 2.100.658,00 |
| 09.03.2026 | 98,93 | 99,90 | 97,63 | 99,79 | 1,41% | 1.498.000,00 |
| 06.03.2026 | 98,17 | 100,08 | 97,31 | 98,40 | -1,24% | 1.594.795,00 |
| 05.03.2026 | 100,44 | 101,07 | 98,19 | 99,64 | -1,53% | 1.704.583,00 |
| 04.03.2026 | 101,34 | 102,00 | 100,37 | 101,19 | 0,70% | 1.561.782,00 |
| 03.03.2026 | 98,98 | 102,36 | 97,61 | 100,49 | -1,11% | 1.875.035,00 |
| 02.03.2026 | 101,50 | 102,34 | 97,78 | 101,62 | -0,39% | 2.464.151,00 |
| 27.02.2026 | 102,10 | 104,32 | 100,52 | 102,02 | -0,13% | 10.283.193,00 |
| 26.02.2026 | 95,47 | 104,08 | 95,25 | 102,15 | -1,06% | 1.976.792,00 |
| 25.02.2026 | 105,90 | 107,45 | 102,38 | 103,24 | -1,52% | 2.719.476,00 |
| 24.02.2026 | 103,69 | 105,30 | 103,28 | 104,83 | 1,10% | 1.837.539,00 |
| 23.02.2026 | 101,84 | 103,83 | 100,98 | 103,69 | 1,83% | 1.669.605,00 |
| 20.02.2026 | 102,72 | 102,82 | 100,20 | 101,83 | -0,89% | 1.694.604,00 |
| 19.02.2026 | 99,58 | 103,69 | 98,38 | 102,74 | 2,96% | 1.801.603,00 |
| 18.02.2026 | 100,60 | 101,53 | 98,71 | 99,79 | -0,82% | 1.594.729,00 |
| 17.02.2026 | 96,80 | 100,62 | 96,00 | 100,61 | 4,46% | 1.484.294,00 |
| 13.02.2026 | 97,84 | 99,01 | 95,97 | 96,31 | -1,05% | 1.585.294,00 |
| 12.02.2026 | 98,65 | 98,79 | 97,12 | 97,33 | -0,67% | 1.553.021,00 |
| 11.02.2026 | 96,64 | 98,41 | 93,79 | 97,99 | 2,09% | 2.319.576,00 |
| 10.02.2026 | 96,90 | 97,36 | 94,95 | 95,98 | -0,79% | 1.667.463,00 |
| 09.02.2026 | 97,27 | 97,81 | 95,88 | 96,74 | -0,77% | 1.471.596,00 |
| 06.02.2026 | 97,50 | 99,58 | 96,43 | 97,49 | 1,39% | 2.135.177,00 |
| 05.02.2026 | 96,15 | 97,99 | 95,51 | 96,15 | -0,37% | 1.881.720,00 |
| 04.02.2026 | 96,44 | 97,08 | 93,02 | 96,51 | 0,56% | 2.447.294,00 |
| 03.02.2026 | 97,96 | 98,64 | 94,90 | 95,97 | -1,22% | 2.417.200,00 |
| 02.02.2026 | 96,52 | 97,50 | 95,30 | 97,16 | 0,22% | 2.540.587,00 |
| 30.01.2026 | 98,01 | 99,49 | 96,63 | 96,95 | -1,27% | 2.090.541,00 |
| 29.01.2026 | 97,00 | 100,18 | 96,78 | 98,20 | 0,89% | 2.478.138,00 |
| 28.01.2026 | 99,04 | 100,30 | 96,72 | 97,33 | -2,49% | 3.133.818,00 |
| 27.01.2026 | 98,14 | 101,93 | 97,75 | 99,82 | 2,09% | 3.567.210,00 |
| 26.01.2026 | 93,50 | 99,51 | 92,50 | 97,78 | -16,87% | 10.177.785,00 |
| 23.01.2026 | 118,40 | 120,63 | 117,59 | 117,63 | -0,99% | 2.522.362,00 |
| 22.01.2026 | 118,37 | 120,53 | 116,55 | 118,81 | 1,09% | 3.188.795,00 |
| 21.01.2026 | 115,60 | 118,43 | 114,81 | 117,53 | 1,13% | 3.876.286,00 |
| 20.01.2026 | 118,59 | 119,75 | 113,96 | 116,22 | -3,38% | 5.311.354,00 |
| 16.01.2026 | 124,45 | 124,49 | 119,61 | 120,28 | -2,43% | 4.798.696,00 |
| 15.01.2026 | 120,70 | 124,16 | 120,70 | 123,27 | 1,69% | 2.968.894,00 |
| 14.01.2026 | 119,82 | 122,12 | 118,15 | 121,22 | 1,06% | 3.692.722,00 |
| 13.01.2026 | 118,16 | 121,30 | 117,78 | 119,95 | 2,37% | 3.882.243,00 |
| 12.01.2026 | 116,82 | 118,48 | 113,33 | 117,17 | -1,24% | 6.180.101,00 |
| 09.01.2026 | 120,00 | 121,62 | 109,77 | 118,64 | 10,48% | 20.793.757,00 |
| 08.01.2026 | 95,21 | 112,43 | 94,52 | 107,39 | 4,56% | 13.607.298,00 |
| 07.01.2026 | 80,95 | 105,00 | 79,94 | 102,71 | 28,63% | 14.855.434,00 |
| 06.01.2026 | 78,51 | 80,39 | 77,76 | 79,85 | 1,94% | 2.224.788,00 |
| 05.01.2026 | 78,44 | 78,94 | 76,28 | 78,33 | -0,87% | 3.279.310,00 |
| 02.01.2026 | 80,29 | 80,48 | 77,86 | 79,02 | -0,79% | 1.381.633,00 |
| 31.12.2025 | 79,68 | 80,30 | 79,46 | 79,65 | -0,03% | 844.931,00 |
| 30.12.2025 | 80,18 | 80,50 | 78,97 | 79,67 | -1,06% | 1.267.267,00 |
| 29.12.2025 | 80,01 | 80,93 | 79,80 | 80,52 | -0,28% | 2.035.208,00 |
| 26.12.2025 | 81,22 | 81,58 | 80,01 | 80,75 | -0,54% | 1.113.796,00 |
| 24.12.2025 | 80,51 | 81,97 | 80,01 | 81,19 | 1,15% | 1.400.396,00 |
| 23.12.2025 | 80,57 | 81,71 | 79,91 | 80,27 | -0,38% | 1.106.124,00 |
| 22.12.2025 | 78,40 | 81,62 | 78,40 | 80,58 | 2,28% | 1.814.755,00 |
| 19.12.2025 | 77,56 | 79,10 | 76,45 | 78,78 | 3,71% | 6.313.981,00 |
| 18.12.2025 | 76,79 | 77,71 | 74,20 | 75,96 | -1,02% | 2.967.644,00 |
| 17.12.2025 | 77,46 | 77,83 | 75,82 | 76,74 | -1,06% | 2.842.559,00 |
| 16.12.2025 | 76,09 | 78,41 | 73,00 | 77,56 | -1,82% | 4.498.012,00 |
| 15.12.2025 | 78,43 | 79,95 | 78,17 | 79,00 | 0,10% | 3.187.651,00 |
| 12.12.2025 | 78,85 | 80,44 | 78,05 | 78,92 | 0,52% | 2.240.032,00 |
| 11.12.2025 | 78,30 | 79,60 | 77,54 | 78,51 | 0,81% | 2.023.990,00 |
| 10.12.2025 | 78,41 | 79,88 | 77,82 | 77,88 | 0,09% | 2.328.230,00 |
| 09.12.2025 | 79,59 | 79,99 | 77,31 | 77,81 | -2,81% | 2.265.000,00 |
| 08.12.2025 | 80,00 | 81,49 | 78,67 | 80,06 | 0,53% | 2.532.833,00 |
| 05.12.2025 | 78,48 | 79,82 | 77,89 | 79,64 | 1,48% | 1.712.953,00 |
| 04.12.2025 | 77,45 | 79,06 | 76,53 | 78,48 | 1,02% | 2.133.047,00 |
| 03.12.2025 | 75,55 | 79,07 | 74,52 | 77,69 | 3,16% | 3.100.620,00 |
| 02.12.2025 | 75,50 | 77,22 | 74,97 | 75,31 | -0,65% | 1.492.966,00 |
| 01.12.2025 | 77,06 | 77,33 | 75,11 | 75,80 | -2,52% | 1.687.215,00 |
| 28.11.2025 | 77,68 | 77,98 | 76,60 | 77,76 | 0,23% | 850.035,00 |
| 26.11.2025 | 76,12 | 78,17 | 75,65 | 77,58 | 1,65% | 1.498.200,00 |
| 25.11.2025 | 73,66 | 76,41 | 73,44 | 76,32 | 3,61% | 2.051.288,00 |
| 24.11.2025 | 71,26 | 73,98 | 71,15 | 73,66 | 3,94% | 2.732.299,00 |
| 21.11.2025 | 70,07 | 71,97 | 69,50 | 70,87 | 1,42% | 1.941.864,00 |
| 20.11.2025 | 71,65 | 72,72 | 69,75 | 69,88 | -0,92% | 2.351.830,00 |
| 19.11.2025 | 70,06 | 71,62 | 69,85 | 70,53 | -0,07% | 2.010.250,00 |
| 18.11.2025 | 68,97 | 70,92 | 67,86 | 70,58 | 2,08% | 2.626.771,00 |
| 17.11.2025 | 67,65 | 69,51 | 67,27 | 69,14 | 2,05% | 2.713.881,00 |
| 14.11.2025 | 63,84 | 69,02 | 63,50 | 67,75 | 5,23% | 3.958.489,00 |
| 13.11.2025 | 65,53 | 66,11 | 63,95 | 64,38 | -2,20% | 2.663.515,00 |
| 12.11.2025 | 64,05 | 66,00 | 63,51 | 65,83 | 2,73% | 2.768.055,00 |
| 11.11.2025 | 62,29 | 64,26 | 62,29 | 64,08 | 2,15% | 2.033.174,00 |
| 10.11.2025 | 61,74 | 63,13 | 61,50 | 62,73 | 2,82% | 3.523.141,00 |
| 07.11.2025 | 60,86 | 61,40 | 58,91 | 61,01 | -0,60% | 2.724.421,00 |
| 06.11.2025 | 59,73 | 63,15 | 59,40 | 61,38 | 3,44% | 2.850.554,00 |