179,450€
-1,02%
Echtzeit-Aktienkurs Revolution Medicines Inc.
Bid:
Ask:
Aktienkurse zur Revolution Medicines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 182,55 | 183,00 | 176,80 | 176,80 | -2,32% | 586,00 |
| 20.08.2026 | 185,30 | 187,00 | 177,95 | 181,00 | -1,01% | 1.395,00 |
| 19.08.2026 | 184,95 | 189,00 | 182,75 | 182,85 | -1,88% | 765,00 |
| 18.08.2026 | 184,35 | 186,35 | 177,00 | 186,35 | 1,64% | 807,00 |
| 17.08.2026 | 175,95 | 186,90 | 175,45 | 183,35 | 4,09% | 933,00 |
| 14.08.2026 | 176,00 | 176,75 | 171,95 | 176,15 | 0,66% | 546,00 |
| 13.08.2026 | 179,75 | 179,85 | 175,00 | 175,00 | -1,35% | 265,00 |
| 12.08.2026 | 179,55 | 181,00 | 177,35 | 177,40 | -0,25% | 707,00 |
| 11.08.2026 | 180,60 | 181,50 | 175,05 | 177,85 | -1,14% | 842,00 |
| 10.08.2026 | 181,00 | 182,00 | 176,35 | 179,90 | 1,72% | 1.182,00 |
| 07.08.2026 | 170,15 | 178,00 | 170,15 | 176,85 | 2,28% | 1.870,00 |
| 06.08.2026 | 171,75 | 176,25 | 167,00 | 172,90 | 1,62% | 2.042,00 |
| 05.08.2026 | 168,50 | 171,35 | 165,70 | 170,15 | 0,98% | 517,00 |
| 04.08.2026 | 157,75 | 168,50 | 157,55 | 168,50 | 6,01% | 632,00 |
| 03.08.2026 | 164,65 | 166,50 | 157,05 | 158,95 | -1,97% | 767,00 |
| 31.07.2026 | 168,55 | 168,55 | 162,15 | 162,15 | -2,93% | 453,00 |
| 30.07.2026 | 161,00 | 167,05 | 158,00 | 167,05 | 4,87% | 495,00 |
| 29.07.2026 | 162,30 | 162,90 | 156,60 | 159,30 | -1,58% | 1.360,00 |
| 28.07.2026 | 165,05 | 167,20 | 159,40 | 161,85 | -1,91% | 1.778,00 |
| 27.07.2026 | 169,00 | 173,00 | 165,00 | 165,00 | 0,27% | 2.184,00 |
| 24.07.2026 | 167,15 | 170,00 | 164,55 | 164,55 | -0,93% | 537,00 |
| 23.07.2026 | 161,60 | 170,05 | 161,60 | 166,10 | 3,01% | 1.465,00 |
| 22.07.2026 | 161,75 | 162,65 | 159,50 | 161,25 | 0,19% | 204,00 |
| 21.07.2026 | 159,70 | 160,95 | 157,20 | 160,95 | 0,63% | 843,00 |
| 20.07.2026 | 166,00 | 167,00 | 159,95 | 159,95 | -2,14% | 1.388,00 |
| 17.07.2026 | 155,00 | 163,45 | 148,00 | 163,45 | 4,74% | 3.122,00 |
| 16.07.2026 | 159,75 | 162,00 | 154,80 | 156,05 | -3,64% | 1.164,00 |
| 15.07.2026 | 160,65 | 168,00 | 158,60 | 161,95 | -0,06% | 2.604,00 |
| 14.07.2026 | 162,00 | 166,95 | 158,85 | 162,05 | 1,06% | 1.611,00 |
| 13.07.2026 | 159,05 | 165,00 | 156,00 | 160,35 | -1,99% | 3.966,00 |
| 10.07.2026 | 168,15 | 172,00 | 161,95 | 163,60 | -2,79% | 1.633,00 |
| 09.07.2026 | 166,95 | 171,00 | 166,00 | 168,30 | 0,87% | 1.620,00 |
| 08.07.2026 | 167,65 | 172,00 | 163,00 | 166,85 | -0,30% | 1.339,00 |
| 07.07.2026 | 166,10 | 168,85 | 164,00 | 167,35 | 0,30% | 577,00 |
| 06.07.2026 | 170,00 | 175,00 | 164,75 | 166,85 | -0,83% | 14.359,00 |
| 03.07.2026 | 167,00 | 174,65 | 167,00 | 168,25 | 3,09% | 1.190,00 |
| 02.07.2026 | 163,55 | 167,00 | 161,30 | 163,20 | -0,27% | 1.623,00 |
| 01.07.2026 | 165,65 | 166,95 | 160,20 | 163,65 | 0,15% | 2.656,00 |
| 30.06.2026 | 168,05 | 172,00 | 162,05 | 163,40 | -2,45% | 2.582,00 |
| 29.06.2026 | 161,85 | 167,50 | 158,80 | 167,50 | 4,69% | 1.509,00 |
| 26.06.2026 | 159,00 | 161,00 | 155,20 | 160,00 | 1,75% | 3.137,00 |
| 25.06.2026 | 150,00 | 161,25 | 147,75 | 157,25 | 6,39% | 1.590,00 |
| 24.06.2026 | 149,60 | 152,00 | 147,30 | 147,80 | -0,34% | 1.465,00 |
| 23.06.2026 | 145,75 | 150,40 | 143,05 | 148,30 | 2,67% | 732,00 |
| 22.06.2026 | 143,00 | 145,95 | 141,45 | 144,45 | -0,38% | 1.643,00 |
| 19.06.2026 | 143,15 | 147,00 | 141,20 | 145,00 | 2,11% | 1.668,00 |
| 18.06.2026 | 138,60 | 142,00 | 135,00 | 142,00 | 3,50% | 2.669,00 |
| 17.06.2026 | 134,00 | 139,40 | 133,85 | 137,20 | 1,18% | 821,00 |
| 16.06.2026 | 137,15 | 140,00 | 132,85 | 135,60 | -1,70% | 3.374,00 |
| 15.06.2026 | 135,25 | 138,00 | 133,00 | 137,95 | 3,72% | 4.242,00 |
| 12.06.2026 | 130,10 | 133,00 | 128,80 | 133,00 | 2,70% | 390,00 |
| 11.06.2026 | 126,10 | 129,55 | 124,65 | 129,50 | 3,02% | 266,00 |
| 10.06.2026 | 130,55 | 130,55 | 122,45 | 125,70 | -2,82% | 1.118,00 |
| 09.06.2026 | 129,10 | 132,50 | 126,80 | 129,35 | -0,08% | 961,00 |
| 08.06.2026 | 130,00 | 133,00 | 128,05 | 129,45 | 0,35% | 1.136,00 |
| 05.06.2026 | 134,95 | 134,95 | 129,00 | 129,00 | -4,23% | 2.166,00 |
| 04.06.2026 | 135,45 | 138,00 | 133,65 | 134,70 | 0,04% | 986,00 |
| 03.06.2026 | 134,00 | 135,00 | 131,35 | 134,65 | 2,94% | 1.544,00 |
| 02.06.2026 | 145,45 | 146,90 | 130,20 | 130,80 | -6,80% | 6.088,00 |
| 01.06.2026 | 158,00 | 159,50 | 132,90 | 140,35 | 3,96% | 10.060,00 |
| 29.05.2026 | 134,75 | 135,00 | 131,85 | 135,00 | 0,86% | 1.349,00 |
| 28.05.2026 | 132,65 | 133,85 | 128,05 | 133,85 | 2,18% | 537,00 |
| 27.05.2026 | 131,90 | 134,35 | 131,00 | 131,00 | -1,50% | 461,00 |
| 26.05.2026 | 131,40 | 133,00 | 129,95 | 133,00 | 0,53% | 222,00 |
| 25.05.2026 | 133,20 | 133,25 | 130,40 | 132,30 | 1,22% | 218,00 |
| 22.05.2026 | 133,15 | 134,95 | 130,70 | 130,70 | -0,80% | 567,00 |
| 21.05.2026 | 130,20 | 133,25 | 128,20 | 131,75 | 2,93% | 1.081,00 |
| 20.05.2026 | 127,85 | 132,00 | 127,05 | 128,00 | 1,51% | 1.704,00 |
| 19.05.2026 | 124,75 | 126,15 | 122,80 | 126,10 | 2,23% | 355,00 |
| 18.05.2026 | 125,25 | 129,00 | 121,50 | 123,35 | -1,32% | 597,00 |
| 15.05.2026 | 127,05 | 128,95 | 122,00 | 125,00 | -2,23% | 332,00 |
| 14.05.2026 | 128,05 | 130,15 | 126,35 | 127,85 | -0,20% | 815,00 |
| 13.05.2026 | 126,10 | 128,10 | 124,65 | 128,10 | 4,10% | 727,00 |
| 12.05.2026 | 121,70 | 123,60 | 121,70 | 123,05 | 2,50% | 107,00 |
| 11.05.2026 | 120,05 | 122,55 | 120,05 | 120,05 | 0,21% | 171,00 |
| 08.05.2026 | 122,45 | 124,95 | 119,80 | 119,80 | -1,92% | 709,00 |
| 07.05.2026 | 127,95 | 131,00 | 121,70 | 122,15 | -4,46% | 789,00 |
| 06.05.2026 | 126,85 | 128,30 | 123,90 | 127,85 | 1,63% | 523,00 |
| 05.05.2026 | 125,80 | 127,80 | 123,80 | 125,80 | 0,24% | 492,00 |
| 04.05.2026 | 124,50 | 126,45 | 121,05 | 125,50 | 3,72% | 1.635,00 |
| 30.04.2026 | 119,55 | 121,00 | 119,10 | 121,00 | 0,46% | 316,00 |
| 29.04.2026 | 124,95 | 124,95 | 119,85 | 120,45 | -3,49% | 728,00 |
| 28.04.2026 | 118,60 | 126,20 | 118,60 | 124,80 | 10,79% | 554,00 |
| 27.04.2026 | 115,95 | 118,00 | 112,00 | 112,65 | -2,93% | 657,00 |
| 24.04.2026 | 114,25 | 116,30 | 113,15 | 116,05 | 0,74% | 435,00 |
| 23.04.2026 | 118,45 | 120,95 | 114,55 | 115,20 | -6,00% | 1.116,00 |
| 22.04.2026 | 127,00 | 130,25 | 120,30 | 122,55 | -3,47% | 1.556,00 |
| 21.04.2026 | 124,05 | 129,00 | 123,00 | 126,95 | 2,09% | 704,00 |
| 20.04.2026 | 123,65 | 132,65 | 123,65 | 124,35 | -3,08% | 763,00 |
| 17.04.2026 | 124,65 | 129,70 | 122,20 | 128,30 | 3,14% | 764,00 |
| 16.04.2026 | 131,25 | 131,45 | 124,40 | 124,40 | -3,19% | 880,00 |
| 15.04.2026 | 126,10 | 130,00 | 121,70 | 128,50 | 3,46% | 5.283,00 |
| 14.04.2026 | 117,30 | 125,70 | 112,05 | 124,20 | 8,24% | 3.920,00 |
| 13.04.2026 | 84,10 | 116,95 | 81,62 | 114,75 | 39,26% | 11.247,00 |
| 10.04.2026 | 82,40 | 83,50 | 81,04 | 82,40 | -0,36% | 227,00 |
| 09.04.2026 | 82,85 | 83,67 | 81,07 | 82,70 | 0,39% | - |
| 08.04.2026 | 85,52 | 85,52 | 82,38 | 82,38 | 1,63% | 166,00 |
| 07.04.2026 | 83,92 | 84,08 | 81,06 | 81,06 | -6,29% | 196,00 |
| 02.04.2026 | 84,00 | 87,00 | 84,00 | 86,50 | 1,76% | 412,00 |
| 01.04.2026 | 85,50 | 86,00 | 83,50 | 85,00 | -0,58% | 1.070,00 |