42,400€
2,42%
Echtzeit-Aktienkurs Revolution Medicines Inc.
Bid:
Ask:
Aktienkurse zur Revolution Medicines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -2,36% | 14,00 |
| 13.10.2025 | 42,00 | 42,40 | 41,40 | 42,40 | 1,92% | 39,00 |
| 10.10.2025 | 40,60 | 41,80 | 40,60 | 41,60 | 0,97% | 146,00 |
| 09.10.2025 | 40,60 | 41,60 | 40,60 | 41,20 | -2,37% | 77,00 |
| 08.10.2025 | 40,60 | 42,80 | 40,60 | 42,20 | 6,03% | 69,00 |
| 07.10.2025 | 40,20 | 40,60 | 39,80 | 39,80 | 0,00% | 338,00 |
| 06.10.2025 | 39,40 | 40,00 | 39,40 | 39,80 | -0,50% | 226,00 |
| 03.10.2025 | 38,60 | 40,00 | 38,60 | 40,00 | 1,52% | 193,00 |
| 02.10.2025 | 39,40 | 39,40 | 38,40 | 39,40 | -1,01% | 17,00 |
| 01.10.2025 | 40,00 | 40,80 | 39,80 | 39,80 | 2,05% | 395,00 |
| 30.09.2025 | 39,60 | 39,80 | 38,80 | 39,00 | -2,01% | 803,00 |
| 29.09.2025 | 37,20 | 40,00 | 37,20 | 39,80 | 7,57% | 821,00 |
| 26.09.2025 | 36,00 | 37,00 | 36,00 | 37,00 | 2,78% | 21,00 |
| 25.09.2025 | 36,20 | 36,20 | 36,00 | 36,00 | -3,74% | 98,00 |
| 24.09.2025 | 38,20 | 38,20 | 37,40 | 37,40 | -0,53% | 80,00 |
| 23.09.2025 | 38,20 | 39,80 | 37,60 | 37,60 | -0,53% | 1.088,00 |
| 22.09.2025 | 37,60 | 37,80 | 36,40 | 37,80 | 0,00% | 56,00 |
| 19.09.2025 | 39,00 | 39,00 | 37,80 | 37,80 | -1,05% | 46,00 |
| 18.09.2025 | 38,20 | 38,20 | 38,00 | 38,20 | 0,00% | 232,00 |
| 17.09.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | 95,00 |
| 16.09.2025 | 38,80 | 38,80 | 38,20 | 38,40 | -1,03% | 284,00 |
| 15.09.2025 | 40,20 | 40,40 | 38,60 | 38,80 | -1,02% | 534,00 |
| 12.09.2025 | 40,20 | 41,20 | 39,20 | 39,20 | 1,55% | 840,00 |
| 11.09.2025 | 37,80 | 40,20 | 35,00 | 38,60 | 13,20% | 1.364,00 |
| 10.09.2025 | 34,90 | 35,40 | 34,10 | 34,10 | -2,57% | 140,00 |
| 09.09.2025 | 35,00 | 35,30 | 34,50 | 35,00 | 0,57% | - |
| 08.09.2025 | 35,00 | 35,20 | 34,50 | 34,80 | 0,87% | 21,00 |
| 05.09.2025 | 33,40 | 35,00 | 33,20 | 34,50 | 0,88% | - |
| 04.09.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | 10,00 |
| 03.09.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 3,01% | 36,00 |
| 02.09.2025 | 32,00 | 33,40 | 32,00 | 33,20 | 1,22% | 12,00 |
| 01.09.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | 7,00 |
| 29.08.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -4,14% | 40,00 |
| 28.08.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 4,97% | 3,00 |
| 27.08.2025 | 32,60 | 32,60 | 32,20 | 32,20 | 2,55% | 347,00 |
| 26.08.2025 | 30,80 | 31,40 | 30,80 | 31,40 | 1,95% | 79,00 |
| 25.08.2025 | 31,40 | 31,40 | 30,80 | 30,80 | -2,53% | 65,00 |
| 22.08.2025 | 31,40 | 32,40 | 31,40 | 31,60 | 0,64% | - |
| 21.08.2025 | 31,10 | 31,50 | 30,60 | 31,40 | -0,63% | - |
| 20.08.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | 7,00 |
| 19.08.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | 15,00 |
| 18.08.2025 | 31,60 | 31,60 | 31,40 | 31,40 | 1,95% | 84,00 |
| 15.08.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | 30,00 |
| 14.08.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | 33,00 |
| 13.08.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | 10,00 |
| 12.08.2025 | 29,90 | 30,50 | 29,30 | 30,20 | 1,34% | - |
| 11.08.2025 | 30,00 | 30,00 | 29,80 | 29,80 | 0,00% | 75,00 |
| 08.08.2025 | 30,60 | 30,60 | 29,80 | 29,80 | -0,67% | 39,00 |
| 07.08.2025 | 32,00 | 32,00 | 30,00 | 30,00 | -11,24% | 331,00 |
| 06.08.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 1,81% | 30,00 |
| 05.08.2025 | 32,30 | 33,40 | 32,10 | 33,20 | 4,40% | - |
| 04.08.2025 | 31,40 | 31,80 | 31,40 | 31,80 | 0,00% | 41,00 |
| 01.08.2025 | 33,00 | 33,00 | 31,80 | 31,80 | -4,79% | 202,00 |
| 31.07.2025 | 32,00 | 33,40 | 32,00 | 33,40 | 1,83% | 85,00 |
| 30.07.2025 | 31,60 | 32,80 | 31,60 | 32,80 | 3,14% | 197,00 |
| 29.07.2025 | 32,60 | 32,60 | 31,80 | 31,80 | -3,05% | 316,00 |
| 28.07.2025 | 33,00 | 33,00 | 32,20 | 32,80 | 5,13% | 35,00 |
| 25.07.2025 | 32,00 | 32,00 | 31,20 | 31,20 | -3,11% | 75,00 |
| 24.07.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | 17,00 |
| 23.07.2025 | 32,40 | 32,60 | 32,40 | 32,40 | -0,31% | 137,00 |
| 22.07.2025 | 32,90 | 33,60 | 32,40 | 32,50 | -2,69% | - |
| 21.07.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | 115,00 |
| 18.07.2025 | 34,00 | 34,00 | 33,60 | 33,60 | 0,00% | 60,00 |
| 17.07.2025 | 33,40 | 33,60 | 33,40 | 33,60 | 1,82% | 551,00 |
| 16.07.2025 | 32,50 | 33,70 | 32,40 | 33,00 | 0,61% | - |
| 15.07.2025 | 33,20 | 34,20 | 32,60 | 32,80 | 0,00% | 1.497,00 |
| 14.07.2025 | 32,80 | 33,20 | 32,80 | 32,80 | 0,92% | 100,00 |
| 11.07.2025 | 32,70 | 32,90 | 32,40 | 32,50 | -2,11% | - |
| 10.07.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | 70,00 |
| 09.07.2025 | 31,00 | 33,10 | 31,00 | 33,00 | 4,43% | - |
| 08.07.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | 20,00 |
| 07.07.2025 | 33,20 | 33,80 | 31,80 | 31,80 | -1,85% | 135,00 |
| 04.07.2025 | 32,60 | 32,60 | 31,60 | 32,40 | -1,22% | 206,00 |
| 03.07.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 5,81% | 30,00 |
| 02.07.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | 1,00 |
| 01.07.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,96% | 1,00 |
| 30.06.2025 | 31,60 | 32,20 | 31,10 | 31,30 | -2,19% | - |
| 27.06.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | 54,00 |
| 26.06.2025 | 32,20 | 32,20 | 32,00 | 32,00 | -3,03% | 761,00 |
| 25.06.2025 | 34,40 | 35,00 | 32,70 | 33,00 | -4,07% | - |
| 24.06.2025 | 33,60 | 34,40 | 33,60 | 34,40 | -1,71% | 300,00 |
| 23.06.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | 102,00 |
| 20.06.2025 | 35,00 | 35,00 | 34,40 | 34,40 | -0,29% | 26,00 |
| 19.06.2025 | 34,70 | 34,80 | 34,40 | 34,50 | -0,58% | - |
| 18.06.2025 | 34,20 | 34,80 | 33,90 | 34,70 | 2,06% | - |
| 17.06.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -0,87% | 25,00 |
| 16.06.2025 | 35,20 | 35,40 | 34,10 | 34,30 | -2,28% | - |
| 13.06.2025 | 35,20 | 35,50 | 34,60 | 35,10 | -0,85% | - |
| 12.06.2025 | 35,20 | 35,80 | 34,40 | 35,40 | -0,28% | - |
| 11.06.2025 | 36,90 | 37,10 | 35,40 | 35,50 | -3,53% | - |
| 10.06.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 2,22% | 270,00 |
| 09.06.2025 | 36,40 | 36,40 | 35,80 | 36,00 | -1,64% | 13,00 |
| 06.06.2025 | 35,80 | 36,60 | 35,80 | 36,60 | 4,27% | 292,00 |
| 05.06.2025 | 35,50 | 35,60 | 34,80 | 35,10 | -3,57% | - |
| 04.06.2025 | 36,00 | 36,40 | 36,00 | 36,40 | 4,00% | 200,00 |
| 03.06.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -2,78% | 1,00 |
| 02.06.2025 | 34,80 | 36,00 | 34,80 | 36,00 | 3,45% | 151,00 |
| 30.05.2025 | 34,50 | 35,40 | 33,60 | 34,80 | 1,46% | - |
| 29.05.2025 | 34,00 | 34,40 | 32,80 | 34,30 | 0,88% | - |
| 28.05.2025 | 32,20 | 34,00 | 32,20 | 34,00 | 3,03% | 23,00 |