39,700€
0,76%
Echtzeit-Aktienkurs Revolution Medicines
Bid:
Ask:
Aktienkurse zur Revolution Medicines Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | 30,00 |
| 04.07.2024 | 34,20 | 34,30 | 34,10 | 34,20 | -0,29% | - |
| 03.07.2024 | 34,80 | 34,90 | 34,10 | 34,30 | -4,72% | - |
| 02.07.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | 1,00 |
| 01.07.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 3,41% | 1,00 |
| 28.06.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | 25,00 |
| 27.06.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,28% | 77,00 |
| 26.06.2024 | 36,30 | 36,60 | 35,70 | 35,90 | -1,10% | - |
| 25.06.2024 | 35,90 | 36,70 | 35,80 | 36,30 | 1,11% | - |
| 24.06.2024 | 35,70 | 36,30 | 35,30 | 35,90 | 0,56% | - |
| 21.06.2024 | 35,00 | 36,10 | 34,90 | 35,70 | 2,59% | - |
| 20.06.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | 100,00 |
| 19.06.2024 | 35,10 | 35,20 | 35,00 | 35,00 | 1,16% | - |
| 18.06.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | 43,00 |
| 17.06.2024 | 35,60 | 35,60 | 35,00 | 35,00 | -3,05% | 270,00 |
| 14.06.2024 | 37,00 | 37,10 | 35,50 | 36,10 | -0,82% | - |
| 13.06.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,89% | 70,00 |
| 12.06.2024 | 36,30 | 37,40 | 36,20 | 37,10 | 1,37% | - |
| 11.06.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | 5,00 |
| 10.06.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | 100,00 |
| 07.06.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | 70,00 |
| 06.06.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | 100,00 |
| 05.06.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 2,19% | 70,00 |
| 04.06.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 3,39% | 1,00 |
| 03.06.2024 | 36,00 | 36,00 | 35,40 | 35,40 | 0,28% | 301,00 |
| 31.05.2024 | 35,20 | 36,10 | 34,90 | 35,30 | -0,84% | - |
| 30.05.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 2,01% | 8,00 |
| 29.05.2024 | 34,80 | 34,90 | 33,60 | 34,90 | -0,85% | - |
| 28.05.2024 | 34,80 | 35,20 | 34,80 | 35,20 | 1,15% | 62,00 |
| 27.05.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,29% | 60,00 |
| 24.05.2024 | 35,30 | 35,70 | 34,90 | 34,90 | -1,13% | - |
| 23.05.2024 | 36,80 | 36,90 | 34,90 | 35,30 | -3,55% | - |
| 22.05.2024 | 37,20 | 37,20 | 36,60 | 36,60 | 2,23% | 603,00 |
| 21.05.2024 | 36,60 | 36,60 | 35,60 | 35,80 | -2,19% | 41,00 |
| 20.05.2024 | 36,20 | 36,90 | 35,90 | 36,60 | 1,10% | - |
| 17.05.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -3,72% | 11,00 |
| 16.05.2024 | 36,40 | 37,60 | 36,40 | 37,60 | 2,73% | 850,00 |
| 15.05.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 6,09% | 220,00 |
| 14.05.2024 | 34,40 | 35,10 | 34,10 | 34,50 | 0,29% | - |
| 13.05.2024 | 34,40 | 34,80 | 34,40 | 34,40 | -0,29% | 185,00 |
| 10.05.2024 | 34,80 | 35,00 | 34,30 | 34,50 | -3,09% | - |
| 09.05.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | 4,00 |
| 08.05.2024 | 36,40 | 36,40 | 35,60 | 35,60 | -1,39% | 115,00 |
| 07.05.2024 | 36,30 | 36,50 | 35,70 | 36,10 | -1,37% | - |
| 06.05.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -2,14% | 50,00 |
| 03.05.2024 | 36,80 | 37,40 | 36,80 | 37,40 | 2,75% | 118,00 |
| 02.05.2024 | 36,40 | 36,80 | 36,40 | 36,40 | 3,70% | 108,00 |