56,810$
-0,46%
Echtzeit-Aktienkurs Revolution Medicines Inc.
Bid:
Ask:
Aktienkurse zur Revolution Medicines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 57,99 | 58,79 | 56,56 | 56,81 | -0,46% | 99.751,00 |
| 20.11.2024 | 56,25 | 57,97 | 56,01 | 57,07 | 1,06% | 843.096,00 |
| 19.11.2024 | 53,93 | 56,55 | 53,71 | 56,47 | 4,11% | 961.575,00 |
| 18.11.2024 | 55,31 | 55,95 | 53,69 | 54,24 | -1,61% | 1.259.201,00 |
| 15.11.2024 | 56,97 | 57,18 | 54,89 | 55,13 | -3,90% | 1.944.303,00 |
| 14.11.2024 | 58,21 | 58,40 | 57,27 | 57,37 | -1,31% | 1.721.527,00 |
| 13.11.2024 | 59,82 | 59,95 | 58,11 | 58,13 | -2,07% | 1.141.282,00 |
| 12.11.2024 | 60,04 | 60,82 | 58,63 | 59,36 | -2,05% | 1.236.034,00 |
| 11.11.2024 | 61,45 | 62,40 | 60,59 | 60,60 | 0,26% | 1.319.280,00 |
| 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% | 1.980.809,00 |
| 06.11.2024 | 59,97 | 60,53 | 57,86 | 59,42 | 4,70% | 2.351.657,00 |
| 05.11.2024 | 55,62 | 56,91 | 54,97 | 56,75 | 1,58% | 2.468.469,00 |
| 04.11.2024 | 55,01 | 56,56 | 54,15 | 55,87 | 1,42% | 1.189.976,00 |
| 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 | 5,84% | 2.368.217,00 |
| 30.10.2024 | 50,06 | 51,10 | 49,92 | 50,55 | 0,26% | 1.246.493,00 |
| 29.10.2024 | 47,82 | 50,66 | 47,56 | 50,42 | 5,59% | 1.427.611,00 |
| 28.10.2024 | 47,62 | 47,86 | 46,74 | 47,75 | 2,87% | 1.166.604,00 |
| 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% | 1.539.565,00 |
| 23.10.2024 | 48,00 | 49,94 | 45,99 | 48,51 | 2,93% | 2.581.381,00 |
| 22.10.2024 | 47,53 | 48,00 | 46,57 | 47,13 | -1,30% | 769.679,00 |
| 21.10.2024 | 50,26 | 50,31 | 47,52 | 47,75 | -5,31% | 1.104.638,00 |
| 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% | 888.037,00 |
| 16.10.2024 | 49,00 | 51,00 | 48,70 | 50,42 | 2,92% | 1.055.089,00 |
| 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% | 822.278,00 |
| 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% | 620.929,00 |
| 09.10.2024 | 50,00 | 50,00 | 48,79 | 49,49 | -0,56% | 1.116.137,00 |
| 08.10.2024 | 47,03 | 50,00 | 47,03 | 49,77 | 5,11% | 1.329.232,00 |
| 07.10.2024 | 47,01 | 47,42 | 45,99 | 47,35 | 0,06% | 856.384,00 |
| 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% | 474.716,00 |
| 02.10.2024 | 44,78 | 46,23 | 43,98 | 45,98 | 1,77% | 896.716,00 |
| 01.10.2024 | 45,32 | 45,67 | 44,25 | 45,18 | -0,37% | 894.231,00 |
| 30.09.2024 | 44,03 | 45,50 | 43,91 | 45,35 | 2,67% | 937.978,00 |
| 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% | 758.635,00 |
| 25.09.2024 | 44,88 | 46,25 | 44,48 | 44,86 | 0,98% | 1.506.407,00 |
| 24.09.2024 | 43,67 | 44,64 | 42,95 | 44,43 | 4,21% | 1.495.581,00 |
| 23.09.2024 | 45,22 | 45,89 | 42,58 | 42,63 | -6,14% | 1.225.466,00 |
| 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% | 1.266.690,00 |
| 18.09.2024 | 44,02 | 45,30 | 43,47 | 44,06 | 0,66% | 880.828,00 |
| 17.09.2024 | 44,22 | 44,57 | 42,63 | 43,77 | -1,73% | 1.006.111,00 |
| 16.09.2024 | 43,79 | 44,61 | 43,79 | 44,54 | 1,92% | 878.868,00 |
| 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% | 661.058,00 |
| 11.09.2024 | 41,30 | 41,88 | 41,22 | 41,66 | 0,07% | 392.678,00 |
| 10.09.2024 | 42,31 | 42,31 | 41,00 | 41,63 | -1,14% | 729.795,00 |
| 09.09.2024 | 42,12 | 43,13 | 41,82 | 42,11 | 0,65% | 520.858,00 |
| 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% | 368.181,00 |
| 04.09.2024 | 41,49 | 42,53 | 41,09 | 42,41 | 2,09% | 530.625,00 |
| 03.09.2024 | 41,88 | 43,39 | 41,39 | 41,54 | -2,56% | 425.775,00 |
| 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% | 611.114,00 |
| 28.08.2024 | 43,63 | 43,80 | 42,64 | 42,65 | -2,16% | 541.376,00 |
| 27.08.2024 | 43,91 | 44,11 | 42,99 | 43,59 | -1,07% | 484.071,00 |
| 26.08.2024 | 43,99 | 44,70 | 43,47 | 44,06 | 0,96% | 384.035,00 |
| 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% | 792.669,00 |
| 21.08.2024 | 43,60 | 45,85 | 43,60 | 45,28 | 4,45% | 1.688.819,00 |
| 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% | 818.744,00 |
| 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% | 1.114.449,00 |
| 14.08.2024 | 42,92 | 42,97 | 41,52 | 42,58 | -0,98% | 841.467,00 |
| 13.08.2024 | 43,29 | 43,47 | 42,71 | 43,00 | 0,05% | 881.498,00 |
| 12.08.2024 | 42,37 | 43,27 | 41,82 | 42,98 | 0,19% | 1.149.956,00 |
| 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% | 1.307.122,00 |
| 07.08.2024 | 44,28 | 44,28 | 42,12 | 42,27 | -2,36% | 603.285,00 |
| 06.08.2024 | 43,00 | 44,27 | 42,48 | 43,29 | 1,91% | 774.963,00 |
| 05.08.2024 | 41,40 | 43,25 | 41,01 | 42,48 | -3,45% | 1.323.204,00 |
| 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 | -0,92% | 1.064.841,00 |
| 31.07.2024 | 45,48 | 47,13 | 44,59 | 45,69 | 1,29% | 1.254.732,00 |
| 30.07.2024 | 46,00 | 46,29 | 44,76 | 45,11 | -1,76% | 1.133.840,00 |
| 29.07.2024 | 46,41 | 46,85 | 45,51 | 45,92 | -1,12% | 926.806,00 |
| 26.07.2024 | 46,00 | 46,82 | 45,80 | 46,44 | 2,00% | 1.099.305,00 |
| 25.07.2024 | 46,53 | 46,99 | 45,37 | 45,53 | -2,00% | 1.219.367,00 |
| 24.07.2024 | 46,23 | 47,62 | 46,13 | 46,46 | -0,66% | 1.144.841,00 |
| 23.07.2024 | 47,88 | 48,29 | 46,69 | 46,77 | -2,44% | 1.758.141,00 |
| 22.07.2024 | 46,21 | 48,10 | 46,05 | 47,94 | 3,90% | 1.817.184,00 |
| 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 | -0,78% | 1.528.088,00 |
| 17.07.2024 | 46,02 | 47,18 | 45,41 | 46,40 | -0,79% | 1.997.643,00 |
| 16.07.2024 | 47,35 | 47,78 | 45,89 | 46,77 | 1,67% | 2.581.593,00 |
| 15.07.2024 | 47,45 | 48,61 | 42,61 | 46,00 | 1,91% | 7.389.097,00 |
| 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% | 3.163.823,00 |
| 10.07.2024 | 44,05 | 44,17 | 42,36 | 42,46 | -3,32% | 1.535.408,00 |
| 09.07.2024 | 40,83 | 44,80 | 40,53 | 43,92 | 10,97% | 4.169.601,00 |
| 08.07.2024 | 39,41 | 39,98 | 38,63 | 39,58 | 5,46% | 1.479.573,00 |
| 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 |