35,900€
-3,49%
Echtzeit-Aktienkurs Revolution Medicines Inc.
Bid:
Ask:
Aktienkurse zur Revolution Medicines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 38,20 | 38,40 | 38,00 | 38,40 | 3,23% | 607,00 |
| 08.05.2025 | 34,20 | 37,20 | 33,80 | 37,20 | 11,38% | 280,00 |
| 07.05.2025 | 33,60 | 33,60 | 33,40 | 33,40 | 1,83% | 26,00 |
| 06.05.2025 | 35,10 | 35,10 | 32,00 | 32,80 | -7,34% | - |
| 05.05.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -2,75% | 57,00 |
| 02.05.2025 | 36,20 | 36,40 | 36,20 | 36,40 | 1,68% | 141,00 |
| 30.04.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -2,19% | 120,00 |
| 29.04.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | 15,00 |
| 28.04.2025 | 35,60 | 36,60 | 35,20 | 36,60 | 7,65% | 288,00 |
| 25.04.2025 | 34,40 | 34,40 | 34,00 | 34,00 | 0,29% | 105,00 |
| 24.04.2025 | 32,80 | 34,00 | 32,60 | 33,90 | -0,29% | - |
| 23.04.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 6,25% | 14,00 |
| 22.04.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | 151,00 |
| 17.04.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | 55,00 |
| 16.04.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | 90,00 |
| 15.04.2025 | 32,60 | 32,60 | 32,00 | 32,00 | 2,56% | 221,00 |
| 14.04.2025 | 32,00 | 32,00 | 31,20 | 31,20 | 4,70% | 335,00 |
| 11.04.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | 63,00 |
| 10.04.2025 | 32,00 | 32,00 | 29,60 | 29,60 | 6,47% | 37,00 |
| 09.04.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -7,33% | 46,00 |
| 08.04.2025 | 29,80 | 30,00 | 29,80 | 30,00 | 6,38% | 21,00 |
| 07.04.2025 | 27,00 | 28,20 | 27,00 | 28,20 | -0,70% | 189,00 |
| 04.04.2025 | 28,40 | 29,40 | 28,40 | 28,40 | -7,19% | 650,00 |
| 03.04.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -2,55% | 100,00 |
| 02.04.2025 | 30,80 | 31,40 | 30,80 | 31,40 | 0,64% | 21,00 |
| 01.04.2025 | 33,00 | 33,00 | 31,20 | 31,20 | -4,29% | 4,00 |
| 31.03.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -5,78% | 28,00 |
| 28.03.2025 | 34,80 | 35,00 | 34,60 | 34,60 | 0,00% | 203,00 |
| 27.03.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,42% | 28,00 |
| 26.03.2025 | 35,60 | 36,10 | 34,80 | 35,10 | -1,40% | - |
| 25.03.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -2,20% | 2,00 |
| 24.03.2025 | 35,30 | 36,60 | 35,30 | 36,40 | 2,25% | - |
| 21.03.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,28% | 198,00 |
| 20.03.2025 | 35,50 | 36,40 | 35,30 | 35,50 | 0,28% | - |
| 19.03.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,72% | 43,00 |
| 18.03.2025 | 35,70 | 36,00 | 34,80 | 34,80 | -2,79% | - |
| 17.03.2025 | 35,70 | 36,20 | 35,40 | 35,80 | -0,56% | - |
| 14.03.2025 | 35,90 | 36,40 | 35,50 | 36,00 | 0,28% | - |
| 13.03.2025 | 35,90 | 36,80 | 35,60 | 35,90 | -0,28% | - |
| 12.03.2025 | 35,90 | 37,20 | 35,40 | 36,00 | 1,12% | - |
| 11.03.2025 | 33,90 | 36,10 | 33,50 | 35,60 | 2,89% | - |
| 10.03.2025 | 35,60 | 35,60 | 34,60 | 34,60 | -3,35% | 47,00 |
| 07.03.2025 | 36,60 | 36,60 | 35,80 | 35,80 | -2,72% | 22,00 |
| 06.03.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 4,55% | 6,00 |
| 05.03.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -2,22% | 2,00 |
| 04.03.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -4,76% | 81,00 |
| 03.03.2025 | 39,60 | 39,60 | 37,80 | 37,80 | -3,82% | 54,00 |
| 28.02.2025 | 37,60 | 39,40 | 36,80 | 39,30 | 1,81% | - |
| 27.02.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | 200,00 |
| 26.02.2025 | 39,20 | 40,00 | 38,20 | 38,20 | -2,05% | 260,00 |
| 25.02.2025 | 39,80 | 39,80 | 39,00 | 39,00 | -0,51% | 10,00 |
| 24.02.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | 1,00 |
| 21.02.2025 | 40,30 | 40,80 | 39,40 | 39,60 | -1,49% | - |
| 20.02.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,99% | 24,00 |
| 19.02.2025 | 39,70 | 40,60 | 39,60 | 40,60 | 2,53% | - |
| 18.02.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | 10,00 |
| 17.02.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 1,81% | 64,00 |
| 14.02.2025 | 39,50 | 40,20 | 38,20 | 38,70 | -2,76% | - |
| 13.02.2025 | 39,80 | 40,00 | 39,80 | 39,80 | 0,00% | 517,00 |
| 12.02.2025 | 40,20 | 40,60 | 39,80 | 39,80 | -1,00% | 866,00 |
| 11.02.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -2,43% | 50,00 |
| 10.02.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | 1,00 |
| 07.02.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -2,83% | 50,00 |
| 06.02.2025 | 43,40 | 43,40 | 42,40 | 42,40 | -0,47% | 483,00 |
| 05.02.2025 | 41,60 | 42,60 | 41,40 | 42,60 | 3,90% | 414,00 |
| 04.02.2025 | 40,20 | 41,20 | 40,20 | 41,00 | -1,44% | 111,00 |
| 03.02.2025 | 42,00 | 42,00 | 41,40 | 41,60 | 0,48% | 28,00 |
| 31.01.2025 | 41,50 | 42,30 | 41,00 | 41,40 | 0,00% | - |
| 30.01.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 4,55% | 6,00 |
| 29.01.2025 | 39,80 | 39,80 | 39,60 | 39,60 | 0,00% | 112,00 |
| 28.01.2025 | 39,60 | 40,00 | 39,60 | 39,60 | 2,06% | 1.313,00 |
| 27.01.2025 | 38,90 | 40,80 | 38,40 | 38,80 | 0,52% | - |
| 24.01.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -2,03% | 28,00 |
| 23.01.2025 | 39,30 | 39,50 | 38,40 | 39,40 | 0,51% | - |
| 22.01.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 3,16% | 1,00 |
| 21.01.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -2,06% | 10,00 |
| 20.01.2025 | 39,10 | 39,10 | 38,70 | 38,80 | -0,77% | - |
| 17.01.2025 | 38,90 | 39,60 | 38,60 | 39,10 | -1,26% | - |
| 16.01.2025 | 38,40 | 39,60 | 38,40 | 39,60 | 2,59% | 160,00 |
| 15.01.2025 | 38,70 | 39,80 | 38,40 | 38,60 | -8,53% | - |
| 14.01.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 1,44% | 10,00 |
| 13.01.2025 | 41,40 | 41,60 | 41,40 | 41,60 | 1,96% | 77,00 |
| 10.01.2025 | 43,40 | 43,40 | 40,60 | 40,80 | -5,12% | 221,00 |
| 09.01.2025 | 43,10 | 43,10 | 43,00 | 43,00 | 0,00% | - |
| 08.01.2025 | 42,90 | 43,80 | 42,70 | 43,00 | 0,47% | - |
| 07.01.2025 | 42,10 | 43,50 | 42,00 | 42,80 | 2,88% | - |
| 06.01.2025 | 43,20 | 43,20 | 41,60 | 41,60 | -3,70% | 227,00 |
| 03.01.2025 | 42,40 | 43,20 | 42,40 | 43,20 | -1,37% | 77,00 |
| 02.01.2025 | 42,80 | 43,80 | 42,00 | 43,80 | 5,29% | 56,00 |
| 30.12.2024 | 41,80 | 42,80 | 41,60 | 41,60 | -2,35% | 160,00 |
| 27.12.2024 | 43,20 | 43,20 | 42,40 | 42,60 | 0,00% | 92,00 |
| 23.12.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 2,90% | 10,00 |
| 20.12.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -1,43% | 75,00 |
| 19.12.2024 | 41,40 | 42,00 | 41,40 | 42,00 | 0,48% | 51,00 |
| 18.12.2024 | 43,60 | 43,60 | 41,80 | 41,80 | -3,24% | 183,00 |
| 17.12.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | 40,00 |
| 16.12.2024 | 43,40 | 43,40 | 43,20 | 43,20 | 0,00% | 100,00 |
| 13.12.2024 | 43,40 | 43,40 | 42,20 | 43,20 | -3,14% | 608,00 |
| 12.12.2024 | 44,60 | 44,80 | 44,60 | 44,60 | 0,45% | 571,00 |
| 11.12.2024 | 45,40 | 45,60 | 44,40 | 44,40 | -4,72% | 240,00 |