61,000$
-0,62%
Echtzeit-Aktienkurs Revolution Medicines Inc.
Bid:
Ask:
Aktienkurse zur Revolution Medicines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 60,53 | 61,38 | 58,96 | 60,99 | -0,68% | 202.349,00 |
| 06.11.2025 | 59,73 | 63,15 | 59,40 | 61,41 | 3,56% | 2.510.368,00 |
| 05.11.2025 | 58,53 | 60,00 | 58,00 | 59,30 | 1,28% | 2.395.854,00 |
| 04.11.2025 | 57,99 | 59,68 | 57,74 | 58,55 | -1,31% | 2.064.127,00 |
| 03.11.2025 | 58,93 | 59,44 | 56,66 | 59,33 | 0,83% | 2.508.038,00 |
| 31.10.2025 | 58,96 | 59,74 | 58,28 | 58,84 | -0,10% | 2.378.272,00 |
| 30.10.2025 | 57,83 | 60,08 | 57,33 | 58,90 | 1,43% | 2.190.987,00 |
| 29.10.2025 | 58,19 | 58,85 | 57,23 | 58,07 | -0,17% | 1.640.501,00 |
| 28.10.2025 | 57,86 | 58,66 | 57,53 | 58,17 | 0,31% | 1.908.186,00 |
| 27.10.2025 | 55,53 | 58,62 | 55,40 | 57,99 | 6,44% | 3.625.883,00 |
| 24.10.2025 | 54,00 | 55,32 | 53,67 | 54,48 | 1,95% | 1.972.685,00 |
| 23.10.2025 | 53,15 | 54,08 | 52,48 | 53,44 | 0,87% | 1.866.924,00 |
| 22.10.2025 | 53,50 | 54,49 | 52,62 | 52,98 | -0,95% | 1.830.691,00 |
| 21.10.2025 | 54,76 | 55,20 | 53,17 | 53,49 | -0,96% | 1.605.870,00 |
| 20.10.2025 | 55,00 | 55,28 | 53,47 | 54,01 | -0,17% | 2.136.166,00 |
| 17.10.2025 | 52,76 | 56,15 | 52,40 | 54,10 | 8,90% | 4.586.607,00 |
| 16.10.2025 | 50,00 | 51,70 | 49,05 | 49,68 | 0,24% | 1.741.502,00 |
| 15.10.2025 | 47,63 | 49,83 | 47,45 | 49,56 | 4,34% | 2.300.200,00 |
| 14.10.2025 | 48,53 | 48,77 | 47,50 | 47,50 | -2,56% | 2.112.742,00 |
| 13.10.2025 | 48,24 | 49,00 | 48,00 | 48,75 | 1,06% | 1.389.996,00 |
| 10.10.2025 | 47,64 | 49,10 | 47,28 | 48,24 | 1,31% | 2.492.179,00 |
| 09.10.2025 | 47,84 | 48,36 | 47,45 | 47,62 | -0,43% | 1.118.479,00 |
| 08.10.2025 | 46,95 | 49,50 | 46,16 | 47,82 | 2,68% | 2.441.137,00 |
| 07.10.2025 | 46,92 | 47,02 | 45,80 | 46,57 | -0,02% | 900.651,00 |
| 06.10.2025 | 46,90 | 47,33 | 46,34 | 46,58 | -0,34% | 914.441,00 |
| 03.10.2025 | 46,02 | 47,60 | 45,89 | 46,74 | 2,28% | 173.894,00 |
| 02.10.2025 | 46,18 | 46,44 | 45,61 | 45,70 | -0,35% | 1.486.648,00 |
| 01.10.2025 | 46,54 | 47,08 | 45,83 | 45,86 | -1,80% | 1.476.319,00 |
| 30.09.2025 | 45,91 | 46,81 | 45,49 | 46,70 | 1,37% | 1.614.983,00 |
| 29.09.2025 | 44,05 | 47,22 | 44,05 | 46,07 | 4,90% | 3.789.566,00 |
| 26.09.2025 | 42,79 | 44,02 | 42,78 | 43,92 | 3,32% | 1.934.354,00 |
| 25.09.2025 | 43,12 | 43,59 | 42,18 | 42,51 | -2,37% | 1.530.213,00 |
| 24.09.2025 | 44,26 | 44,88 | 43,16 | 43,54 | -1,50% | 1.773.021,00 |
| 23.09.2025 | 44,18 | 44,55 | 43,91 | 44,21 | -0,46% | 1.307.178,00 |
| 22.09.2025 | 43,88 | 45,23 | 43,51 | 44,41 | 2,00% | 1.767.972,00 |
| 19.09.2025 | 45,52 | 45,54 | 43,40 | 43,54 | -3,74% | 2.868.241,00 |
| 18.09.2025 | 44,20 | 45,36 | 44,03 | 45,23 | 3,26% | 1.762.475,00 |
| 17.09.2025 | 44,74 | 45,31 | 43,70 | 43,80 | -2,01% | 2.472.449,00 |
| 16.09.2025 | 46,27 | 46,74 | 44,60 | 44,70 | -3,25% | 2.871.161,00 |
| 15.09.2025 | 46,83 | 47,21 | 45,48 | 46,20 | -0,75% | 1.700.340,00 |
| 12.09.2025 | 46,80 | 47,04 | 45,18 | 46,55 | 0,67% | 3.632.257,00 |
| 11.09.2025 | 42,90 | 46,86 | 42,42 | 46,24 | 14,31% | 4.747.033,00 |
| 10.09.2025 | 40,92 | 41,08 | 39,73 | 40,45 | -1,20% | 1.789.098,00 |
| 09.09.2025 | 41,23 | 41,60 | 40,44 | 40,94 | -0,29% | 1.444.911,00 |
| 08.09.2025 | 40,30 | 41,42 | 40,25 | 41,06 | 1,38% | 1.794.875,00 |
| 05.09.2025 | 39,73 | 41,11 | 39,18 | 40,50 | 3,98% | 1.706.109,00 |
| 04.09.2025 | 39,58 | 39,72 | 38,49 | 38,95 | -2,06% | 1.714.195,00 |
| 03.09.2025 | 39,55 | 40,98 | 39,44 | 39,77 | 0,61% | 1.793.174,00 |
| 02.09.2025 | 37,97 | 40,12 | 37,88 | 39,53 | 4,11% | 2.518.853,00 |
| 29.08.2025 | 38,32 | 38,69 | 37,56 | 37,97 | -0,93% | 1.943.407,00 |
| 28.08.2025 | 37,96 | 39,54 | 37,72 | 38,33 | 0,75% | 2.068.163,00 |
| 27.08.2025 | 37,21 | 38,25 | 35,64 | 38,04 | 2,05% | 2.351.319,00 |
| 26.08.2025 | 35,71 | 37,40 | 35,62 | 37,28 | 4,50% | 2.375.380,00 |
| 25.08.2025 | 36,92 | 37,16 | 35,64 | 35,67 | -3,62% | 1.509.835,00 |
| 22.08.2025 | 36,63 | 37,91 | 36,47 | 37,01 | 1,45% | 1.091.787,00 |
| 21.08.2025 | 35,99 | 36,55 | 35,42 | 36,48 | 0,88% | 1.955.430,00 |
| 20.08.2025 | 36,42 | 36,74 | 35,72 | 36,16 | -1,04% | 1.273.288,00 |
| 19.08.2025 | 36,76 | 36,77 | 36,27 | 36,54 | 0,25% | 1.962.459,00 |
| 18.08.2025 | 36,49 | 37,89 | 36,41 | 36,45 | 0,36% | 1.941.142,00 |
| 15.08.2025 | 36,84 | 36,84 | 35,82 | 36,32 | 0,83% | 1.391.929,00 |
| 14.08.2025 | 35,65 | 36,25 | 35,22 | 36,02 | -0,14% | 2.349.196,00 |
| 13.08.2025 | 35,30 | 36,24 | 34,88 | 36,07 | 2,30% | 2.218.616,00 |
| 12.08.2025 | 34,82 | 35,60 | 34,21 | 35,26 | 1,56% | 1.987.862,00 |
| 11.08.2025 | 34,88 | 35,18 | 34,14 | 34,72 | -0,80% | 1.387.504,00 |
| 08.08.2025 | 35,00 | 35,93 | 34,31 | 35,00 | 0,14% | 3.790.295,00 |
| 07.08.2025 | 34,18 | 36,16 | 34,00 | 34,95 | -4,69% | 3.793.625,00 |
| 06.08.2025 | 37,96 | 38,33 | 36,39 | 36,67 | -4,48% | 1.760.811,00 |
| 05.08.2025 | 37,00 | 38,60 | 36,54 | 38,39 | 3,25% | 1.704.910,00 |
| 04.08.2025 | 36,68 | 37,26 | 36,20 | 37,18 | 1,50% | 833.302,00 |
| 01.08.2025 | 37,00 | 37,31 | 36,44 | 36,63 | -1,72% | 985.086,00 |
| 31.07.2025 | 36,84 | 38,10 | 36,77 | 37,27 | 0,69% | 1.293.193,00 |
| 30.07.2025 | 37,41 | 38,02 | 36,65 | 37,02 | 0,01% | 1.866.886,00 |
| 29.07.2025 | 37,50 | 37,77 | 36,60 | 37,01 | -0,67% | 1.364.609,00 |
| 28.07.2025 | 38,05 | 38,45 | 37,21 | 37,26 | -1,70% | 1.390.721,00 |
| 25.07.2025 | 37,22 | 38,25 | 36,66 | 37,91 | 1,84% | 1.233.558,00 |
| 24.07.2025 | 37,46 | 37,80 | 37,16 | 37,22 | -0,83% | 1.690.960,00 |
| 23.07.2025 | 38,70 | 38,78 | 37,17 | 37,53 | -1,93% | 1.296.213,00 |
| 22.07.2025 | 38,44 | 39,25 | 38,06 | 38,27 | -0,39% | 1.226.298,00 |
| 21.07.2025 | 38,48 | 39,55 | 38,26 | 38,42 | 0,31% | 1.640.095,00 |
| 18.07.2025 | 39,41 | 39,62 | 38,26 | 38,30 | -1,92% | 2.141.511,00 |
| 17.07.2025 | 38,34 | 39,11 | 38,34 | 39,05 | 1,69% | 1.487.967,00 |
| 16.07.2025 | 38,11 | 39,06 | 38,11 | 38,40 | 1,56% | 1.227.580,00 |
| 15.07.2025 | 39,45 | 39,45 | 37,72 | 37,81 | -1,46% | 1.514.837,00 |
| 14.07.2025 | 38,05 | 38,94 | 37,97 | 38,37 | 0,92% | 1.020.660,00 |
| 11.07.2025 | 38,26 | 38,47 | 37,85 | 38,02 | -1,25% | 1.402.330,00 |
| 10.07.2025 | 38,72 | 38,97 | 37,68 | 38,50 | -0,05% | 1.521.001,00 |
| 09.07.2025 | 36,86 | 38,75 | 36,63 | 38,52 | 5,71% | 2.536.009,00 |
| 08.07.2025 | 36,74 | 37,07 | 36,37 | 36,44 | -0,63% | 1.546.202,00 |
| 07.07.2025 | 37,66 | 37,88 | 36,53 | 36,67 | -3,17% | 1.592.073,00 |
| 03.07.2025 | 37,25 | 38,03 | 37,17 | 37,87 | 1,83% | 1.106.610,00 |
| 02.07.2025 | 36,92 | 37,90 | 36,65 | 37,19 | 0,81% | 1.781.606,00 |
| 01.07.2025 | 36,85 | 38,18 | 36,71 | 36,89 | 0,24% | 3.807.535,00 |
| 30.06.2025 | 37,86 | 37,86 | 36,61 | 36,80 | -0,30% | 2.585.685,00 |
| 27.06.2025 | 37,52 | 38,00 | 36,76 | 36,91 | -1,52% | 26.439.074,00 |
| 26.06.2025 | 38,56 | 38,84 | 36,99 | 37,48 | -2,42% | 2.046.228,00 |
| 25.06.2025 | 40,17 | 40,24 | 38,19 | 38,41 | -4,05% | 2.964.741,00 |
| 24.06.2025 | 38,45 | 40,70 | 37,00 | 40,03 | -0,02% | 3.016.602,00 |
| 23.06.2025 | 39,42 | 40,65 | 39,37 | 40,04 | 0,96% | 1.507.468,00 |
| 20.06.2025 | 39,99 | 40,25 | 39,00 | 39,66 | -0,68% | 2.510.171,00 |
| 18.06.2025 | 39,14 | 40,11 | 38,57 | 39,93 | 2,02% | 3.021.832,00 |