190,410$
-1,61%
Echtzeit-Aktienkurs Revolution Medicines Inc.
Bid:
Ask:
Aktienkurse zur Revolution Medicines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 193,05 | 194,45 | 190,48 | 190,76 | -1,55% | 121.442,00 |
| 14.10.2026 | 186,84 | 197,00 | 185,88 | 193,77 | 2,83% | 2.462.532,00 |
| 13.10.2026 | 191,57 | 193,61 | 187,14 | 188,44 | -2,84% | 2.939.032,00 |
| 12.10.2026 | 187,79 | 194,26 | 184,76 | 193,95 | 2,21% | 1.662.739,00 |
| 09.10.2026 | 186,01 | 193,50 | 184,37 | 189,76 | 0,88% | 2.210.434,00 |
| 08.10.2026 | 198,51 | 199,64 | 180,49 | 188,10 | -6,39% | 4.852.956,00 |
| 07.10.2026 | 198,18 | 203,50 | 196,25 | 200,93 | 0,55% | 1.184.825,00 |
| 06.10.2026 | 208,57 | 208,57 | 195,00 | 199,84 | -3,80% | 1.630.157,00 |
| 05.10.2026 | 207,68 | 210,27 | 201,83 | 207,73 | 0,53% | 1.424.050,00 |
| 02.10.2026 | 205,89 | 208,82 | 204,07 | 206,64 | 0,30% | 1.570.494,00 |
| 01.10.2026 | 204,00 | 210,88 | 203,26 | 206,02 | 0,40% | 1.688.392,00 |
| 30.09.2026 | 205,48 | 209,79 | 203,00 | 205,20 | 0,43% | 1.832.204,00 |
| 29.09.2026 | 201,41 | 204,96 | 200,00 | 204,33 | 1,13% | 1.707.028,00 |
| 28.09.2026 | 203,97 | 204,98 | 200,98 | 202,05 | -1,42% | 1.813.205,00 |
| 25.09.2026 | 200,54 | 211,51 | 197,97 | 204,97 | 2,56% | 2.520.561,00 |
| 24.09.2026 | 190,15 | 201,28 | 189,84 | 199,86 | 4,78% | 4.066.872,00 |
| 23.09.2026 | 193,30 | 196,71 | 189,05 | 190,74 | -1,10% | 2.124.868,00 |
| 22.09.2026 | 191,56 | 195,28 | 191,22 | 192,86 | 0,05% | 1.882.365,00 |
| 21.09.2026 | 192,61 | 194,93 | 190,57 | 192,76 | 0,95% | 1.888.942,00 |
| 18.09.2026 | 197,00 | 197,10 | 188,18 | 190,95 | -3,04% | 5.940.042,00 |
| 17.09.2026 | 198,53 | 202,02 | 194,80 | 196,94 | 0,52% | 1.821.131,00 |
| 16.09.2026 | 204,84 | 205,15 | 193,58 | 195,92 | -4,36% | 3.036.953,00 |
| 15.09.2026 | 206,98 | 207,00 | 200,24 | 204,86 | -0,12% | 1.268.755,00 |
| 14.09.2026 | 203,50 | 206,55 | 200,17 | 205,11 | 0,66% | 1.274.550,00 |
| 11.09.2026 | 204,98 | 206,36 | 197,81 | 203,77 | 0,21% | 1.378.678,00 |
| 10.09.2026 | 205,85 | 207,84 | 202,59 | 203,35 | -2,08% | 810.664,00 |
| 09.09.2026 | 206,04 | 213,00 | 204,46 | 207,68 | 0,17% | 1.227.174,00 |
| 08.09.2026 | 208,07 | 213,00 | 206,30 | 207,32 | -1,29% | 2.390.452,00 |
| 04.09.2026 | 209,01 | 211,75 | 207,48 | 210,02 | -0,40% | 885.061,00 |
| 03.09.2026 | 207,04 | 212,06 | 207,04 | 210,87 | 0,78% | 1.119.610,00 |
| 02.09.2026 | 211,36 | 211,91 | 205,22 | 209,23 | -0,30% | 1.333.392,00 |
| 01.09.2026 | 204,64 | 210,26 | 202,54 | 209,87 | 2,09% | 1.834.261,00 |
| 31.08.2026 | 205,14 | 207,02 | 200,53 | 205,57 | -1,11% | 2.269.459,00 |
| 28.08.2026 | 221,50 | 221,50 | 205,82 | 207,88 | -6,00% | 2.006.480,00 |
| 27.08.2026 | 219,48 | 224,31 | 216,13 | 221,15 | 2,65% | 3.362.386,00 |
| 26.08.2026 | 209,91 | 218,30 | 198,91 | 215,44 | 1,92% | 3.524.075,00 |
| 25.08.2026 | 214,27 | 216,24 | 209,63 | 211,38 | -0,09% | 1.377.734,00 |
| 24.08.2026 | 209,46 | 211,95 | 205,39 | 211,58 | 1,01% | 1.598.295,00 |
| 21.08.2026 | 212,06 | 212,74 | 206,75 | 209,46 | -1,07% | 2.124.325,00 |
| 20.08.2026 | 212,26 | 213,74 | 208,02 | 211,74 | -1,36% | 1.563.624,00 |
| 19.08.2026 | 218,84 | 220,34 | 212,25 | 214,66 | -0,62% | 1.308.104,00 |
| 18.08.2026 | 209,15 | 216,72 | 209,09 | 216,00 | 1,89% | 1.651.903,00 |
| 17.08.2026 | 204,02 | 215,97 | 203,18 | 212,00 | 4,07% | 2.440.303,00 |
| 14.08.2026 | 201,50 | 204,00 | 198,89 | 203,71 | 0,85% | 784.252,00 |
| 13.08.2026 | 206,85 | 206,85 | 201,02 | 202,00 | -1,59% | 986.762,00 |
| 12.08.2026 | 206,99 | 208,49 | 203,75 | 205,26 | -0,14% | 1.175.945,00 |
| 11.08.2026 | 207,26 | 208,25 | 202,01 | 205,55 | -0,69% | 1.681.001,00 |
| 10.08.2026 | 205,70 | 208,76 | 203,70 | 206,97 | 0,89% | 2.101.103,00 |
| 07.08.2026 | 200,82 | 205,90 | 196,49 | 205,15 | 3,71% | 1.665.276,00 |
| 06.08.2026 | 197,72 | 203,00 | 195,42 | 197,81 | 0,26% | 1.747.582,00 |
| 05.08.2026 | 194,05 | 198,30 | 192,56 | 197,30 | 1,98% | 1.952.902,00 |
| 04.08.2026 | 183,53 | 194,08 | 181,02 | 193,46 | 6,03% | 1.614.237,00 |
| 03.08.2026 | 184,43 | 186,25 | 180,14 | 182,45 | -2,71% | 1.827.053,00 |
| 31.07.2026 | 192,00 | 192,00 | 186,15 | 187,53 | -2,41% | 1.491.943,00 |
| 30.07.2026 | 183,72 | 192,77 | 182,00 | 192,17 | 6,22% | 1.807.327,00 |
| 29.07.2026 | 184,21 | 185,04 | 178,07 | 180,92 | -1,60% | 2.299.333,00 |
| 28.07.2026 | 186,60 | 188,68 | 181,49 | 183,86 | -2,24% | 2.401.464,00 |
| 27.07.2026 | 188,91 | 194,56 | 186,98 | 188,07 | -0,61% | 1.426.021,00 |
| 24.07.2026 | 189,23 | 190,50 | 185,89 | 189,23 | 0,25% | 1.288.032,00 |
| 23.07.2026 | 182,61 | 193,53 | 180,00 | 188,75 | 3,13% | 2.283.154,00 |
| 22.07.2026 | 180,66 | 185,40 | 180,11 | 183,03 | -0,14% | 888.843,00 |
| 21.07.2026 | 181,25 | 184,25 | 179,39 | 183,29 | 1,61% | 2.300.063,00 |
| 20.07.2026 | 186,64 | 189,85 | 180,16 | 180,39 | -3,10% | 2.538.696,00 |
| 17.07.2026 | 176,87 | 186,66 | 176,00 | 186,16 | 3,90% | 1.832.639,00 |
| 16.07.2026 | 183,56 | 184,86 | 177,18 | 179,18 | -2,85% | 1.725.137,00 |
| 15.07.2026 | 183,12 | 185,97 | 181,17 | 184,44 | -0,29% | 1.538.128,00 |
| 14.07.2026 | 186,60 | 188,69 | 183,92 | 184,97 | 0,55% | 3.123.169,00 |
| 13.07.2026 | 182,79 | 186,00 | 180,10 | 183,95 | -1,57% | 1.705.724,00 |
| 10.07.2026 | 192,22 | 192,33 | 184,79 | 186,88 | -2,22% | 1.355.271,00 |
| 09.07.2026 | 190,05 | 193,83 | 190,04 | 191,13 | 0,72% | 1.610.192,00 |
| 08.07.2026 | 190,00 | 193,48 | 186,78 | 189,77 | -0,36% | 1.983.108,00 |
| 07.07.2026 | 189,65 | 192,92 | 186,56 | 190,46 | 0,25% | 1.893.546,00 |
| 06.07.2026 | 192,25 | 193,69 | 188,68 | 189,99 | 0,40% | 2.398.427,00 |
| 02.07.2026 | 188,37 | 189,48 | 184,29 | 189,24 | 0,92% | 3.190.772,00 |
| 01.07.2026 | 185,49 | 188,46 | 182,82 | 187,51 | 0,12% | 2.079.326,00 |
| 30.06.2026 | 189,53 | 193,10 | 184,58 | 187,28 | -2,77% | 4.000.606,00 |
| 29.06.2026 | 182,26 | 192,80 | 181,50 | 192,62 | 5,79% | 5.314.526,00 |
| 26.06.2026 | 175,19 | 183,36 | 174,26 | 182,08 | 2,19% | 9.544.060,00 |
| 25.06.2026 | 170,94 | 184,39 | 168,19 | 178,17 | 4,95% | 5.508.269,00 |
| 24.06.2026 | 170,50 | 170,65 | 166,43 | 169,77 | 0,15% | 3.626.452,00 |
| 23.06.2026 | 163,30 | 171,25 | 163,05 | 169,51 | 2,23% | 3.124.242,00 |
| 22.06.2026 | 162,25 | 166,84 | 162,15 | 165,81 | 1,73% | 3.129.266,00 |
| 18.06.2026 | 160,66 | 164,78 | 158,40 | 162,99 | 3,31% | 4.702.503,00 |
| 17.06.2026 | 156,75 | 161,63 | 156,44 | 157,77 | 0,76% | 2.227.786,00 |
| 16.06.2026 | 158,28 | 158,70 | 153,94 | 156,58 | -2,17% | 2.523.689,00 |
| 15.06.2026 | 155,00 | 160,41 | 152,88 | 160,06 | 4,02% | 2.131.789,00 |
| 12.06.2026 | 150,40 | 154,74 | 149,67 | 153,87 | 3,11% | 1.581.068,00 |
| 11.06.2026 | 144,63 | 150,35 | 143,47 | 149,23 | 3,50% | 2.201.974,00 |
| 10.06.2026 | 148,88 | 149,04 | 141,44 | 144,19 | -3,58% | 3.283.137,00 |
| 09.06.2026 | 150,23 | 151,50 | 146,47 | 149,55 | 0,71% | 2.766.870,00 |
| 08.06.2026 | 150,10 | 152,10 | 147,41 | 148,49 | -0,50% | 2.734.779,00 |
| 05.06.2026 | 153,67 | 154,97 | 148,15 | 149,23 | -4,15% | 2.140.414,00 |
| 04.06.2026 | 156,27 | 159,34 | 154,60 | 155,69 | -0,19% | 2.609.527,00 |
| 03.06.2026 | 151,57 | 156,87 | 151,52 | 155,99 | 3,09% | 2.008.033,00 |
| 02.06.2026 | 161,23 | 162,76 | 151,29 | 151,31 | -7,56% | 3.750.390,00 |
| 01.06.2026 | 159,95 | 166,50 | 154,13 | 163,68 | 3,94% | 6.730.919,00 |
| 29.05.2026 | 155,66 | 158,13 | 153,18 | 157,48 | 1,84% | 6.661.368,00 |
| 28.05.2026 | 153,47 | 155,88 | 149,10 | 154,63 | 1,07% | 2.650.835,00 |
| 27.05.2026 | 153,69 | 155,76 | 150,95 | 153,00 | -1,22% | 2.881.879,00 |
| 26.05.2026 | 153,12 | 155,00 | 152,23 | 154,89 | 2,20% | 2.393.478,00 |