54,500€
Echtzeit-Aktienkurs Revolution Medicines Inc.
Bid:
Ask:
Aktienkurse zur Revolution Medicines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 54,25 | 55,00 | 54,00 | 54,25 | -0,46% | - |
| 21.11.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 1,40% | 16,00 |
| 20.11.2024 | 53,50 | 54,75 | 53,25 | 53,75 | 2,38% | - |
| 19.11.2024 | 50,50 | 52,50 | 50,50 | 52,50 | 2,44% | 44,00 |
| 18.11.2024 | 52,50 | 52,75 | 50,75 | 51,25 | -3,30% | - |
| 15.11.2024 | 54,00 | 54,00 | 53,00 | 53,00 | -3,64% | 229,00 |
| 14.11.2024 | 55,50 | 55,50 | 54,50 | 55,00 | -0,90% | 151,00 |
| 13.11.2024 | 56,00 | 56,00 | 55,50 | 55,50 | -2,63% | 153,00 |
| 12.11.2024 | 57,50 | 57,50 | 56,50 | 57,00 | -0,87% | 210,00 |
| 11.11.2024 | 58,50 | 58,50 | 57,50 | 57,50 | 1,77% | 210,00 |
| 08.11.2024 | 56,50 | 56,50 | 56,50 | 56,50 | 2,73% | 100,00 |
| 07.11.2024 | 54,00 | 55,00 | 54,00 | 55,00 | 0,00% | 221,00 |
| 06.11.2024 | 54,50 | 55,00 | 54,50 | 55,00 | 6,28% | 282,00 |
| 05.11.2024 | 51,50 | 52,25 | 50,25 | 51,75 | -0,48% | - |
| 04.11.2024 | 49,80 | 52,00 | 49,80 | 52,00 | 4,00% | 377,00 |
| 01.11.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | 39,00 |
| 31.10.2024 | 47,00 | 50,00 | 47,00 | 50,00 | 5,49% | 178,00 |
| 30.10.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 4,87% | 90,00 |
| 29.10.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 2,26% | 57,00 |
| 28.10.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | 7,00 |
| 25.10.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,69% | 150,00 |
| 24.10.2024 | 44,90 | 46,60 | 43,50 | 43,70 | 2,58% | - |
| 23.10.2024 | 44,20 | 44,20 | 42,60 | 42,60 | -2,52% | 101,00 |
| 22.10.2024 | 44,00 | 44,40 | 43,10 | 43,70 | -0,91% | - |
| 21.10.2024 | 46,40 | 47,20 | 44,00 | 44,10 | -6,57% | - |
| 18.10.2024 | 45,60 | 47,20 | 45,60 | 47,20 | 2,16% | 293,00 |
| 17.10.2024 | 46,40 | 47,20 | 45,70 | 46,20 | 1,32% | - |
| 16.10.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -0,44% | 15,00 |
| 15.10.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 1,33% | 1,00 |
| 14.10.2024 | 46,20 | 46,60 | 44,90 | 45,20 | -2,16% | - |
| 11.10.2024 | 45,20 | 46,50 | 44,90 | 46,20 | 3,13% | - |
| 10.10.2024 | 44,20 | 44,80 | 44,20 | 44,80 | -0,44% | 145,00 |
| 09.10.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -0,88% | 20,00 |
| 08.10.2024 | 43,20 | 45,40 | 43,20 | 45,40 | 6,57% | 267,00 |
| 07.10.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | 50,00 |
| 04.10.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 2,38% | 50,00 |
| 03.10.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 1,45% | 50,00 |
| 02.10.2024 | 40,20 | 41,40 | 40,20 | 41,40 | 1,97% | 42,00 |
| 01.10.2024 | 41,20 | 41,20 | 40,60 | 40,60 | -0,49% | 81,00 |
| 30.09.2024 | 39,50 | 40,80 | 38,70 | 40,80 | 1,49% | - |
| 27.09.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 2,55% | 30,00 |
| 26.09.2024 | 40,30 | 40,90 | 39,20 | 39,20 | -2,97% | - |
| 25.09.2024 | 39,50 | 41,40 | 39,30 | 40,40 | 6,88% | - |
| 24.09.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -4,06% | 1,00 |
| 23.09.2024 | 41,40 | 41,40 | 39,40 | 39,40 | -3,43% | 56,00 |
| 20.09.2024 | 41,30 | 41,90 | 40,30 | 40,80 | -1,45% | - |
| 19.09.2024 | 39,90 | 41,80 | 39,70 | 41,40 | 4,02% | - |
| 18.09.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 1,02% | 92,00 |
| 17.09.2024 | 40,10 | 40,10 | 38,40 | 39,40 | -1,01% | - |
| 16.09.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | 131,00 |
| 13.09.2024 | 38,00 | 39,80 | 38,00 | 39,60 | 4,49% | 270,00 |
| 12.09.2024 | 37,90 | 38,30 | 37,70 | 37,90 | 0,26% | - |
| 11.09.2024 | 37,50 | 38,00 | 37,40 | 37,80 | 0,27% | - |
| 10.09.2024 | 38,10 | 38,30 | 37,20 | 37,70 | 0,27% | - |
| 09.09.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | 80,00 |
| 06.09.2024 | 38,90 | 39,40 | 36,80 | 37,80 | -2,58% | - |
| 05.09.2024 | 38,30 | 39,00 | 38,00 | 38,80 | 0,52% | - |
| 04.09.2024 | 38,00 | 38,60 | 38,00 | 38,60 | 1,58% | 133,00 |
| 03.09.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -2,56% | 1,00 |
| 02.09.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | 1,00 |
| 30.08.2024 | 37,80 | 38,60 | 37,60 | 38,60 | 2,12% | - |
| 29.08.2024 | 38,40 | 39,50 | 37,70 | 37,80 | -2,58% | - |
| 28.08.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | 100,00 |
| 27.08.2024 | 39,50 | 39,50 | 38,60 | 39,00 | -1,02% | - |
| 26.08.2024 | 39,10 | 40,00 | 38,90 | 39,40 | 1,03% | - |
| 23.08.2024 | 38,90 | 39,50 | 38,80 | 39,00 | 0,00% | - |
| 22.08.2024 | 40,70 | 40,90 | 38,90 | 39,00 | -3,47% | - |
| 21.08.2024 | 39,60 | 40,40 | 39,60 | 40,40 | 3,59% | 18,00 |
| 20.08.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | 20,00 |
| 19.08.2024 | 38,70 | 39,60 | 38,50 | 39,40 | 0,51% | - |
| 16.08.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | 25,00 |
| 15.08.2024 | 38,70 | 40,20 | 38,70 | 39,60 | 2,59% | - |
| 14.08.2024 | 39,10 | 39,10 | 37,70 | 38,60 | -2,03% | - |
| 13.08.2024 | 38,80 | 39,40 | 38,80 | 39,40 | 0,51% | 161,00 |
| 12.08.2024 | 39,80 | 39,80 | 39,20 | 39,20 | 0,51% | 125,00 |
| 09.08.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 4,28% | 35,00 |
| 08.08.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -7,43% | 68,00 |
| 07.08.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 2,02% | 1,00 |
| 06.08.2024 | 39,10 | 40,50 | 38,90 | 39,60 | 2,06% | - |
| 05.08.2024 | 39,40 | 39,40 | 38,00 | 38,80 | -5,83% | 183,00 |
| 02.08.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -5,07% | 1,00 |
| 01.08.2024 | 42,80 | 43,40 | 42,80 | 43,40 | 2,84% | 47,00 |
| 31.07.2024 | 41,70 | 43,50 | 41,20 | 42,20 | 0,96% | - |
| 30.07.2024 | 42,50 | 42,70 | 41,40 | 41,80 | -3,24% | - |
| 29.07.2024 | 42,60 | 43,20 | 42,60 | 43,20 | 1,17% | 28,00 |
| 26.07.2024 | 42,10 | 43,00 | 42,10 | 42,70 | 1,18% | - |
| 25.07.2024 | 43,00 | 43,00 | 42,20 | 42,20 | -2,76% | 94,00 |
| 24.07.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -1,81% | 35,00 |
| 23.07.2024 | 44,60 | 44,80 | 44,20 | 44,20 | 5,24% | 68,00 |
| 22.07.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -1,87% | 15,00 |
| 19.07.2024 | 42,60 | 42,80 | 42,60 | 42,80 | 2,88% | 150,00 |
| 18.07.2024 | 42,40 | 42,40 | 41,60 | 41,60 | -2,35% | 265,00 |
| 17.07.2024 | 42,90 | 43,10 | 41,60 | 42,60 | -2,29% | - |
| 16.07.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 2,83% | 45,00 |
| 15.07.2024 | 41,20 | 47,00 | 39,60 | 42,40 | 4,95% | 552,00 |
| 12.07.2024 | 40,00 | 40,40 | 40,00 | 40,40 | 1,25% | 201,00 |
| 11.07.2024 | 39,10 | 40,40 | 38,40 | 39,90 | -3,16% | - |
| 10.07.2024 | 41,00 | 41,20 | 41,00 | 41,20 | 4,04% | 29,00 |
| 09.07.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 10,61% | 55,00 |
| 08.07.2024 | 36,40 | 36,40 | 35,80 | 35,80 | 4,68% | 600,00 |