41,300€
-0,24%
Echtzeit-Aktienkurs Red Violet Inc
Bid:
Ask:
Aktienkurse zur Red Violet Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 41,30 | 41,30 | 41,20 | 41,30 | -0,24% | - |
| 02.07.2025 | 41,50 | 41,80 | 40,70 | 41,40 | -0,24% | - |
| 01.07.2025 | 41,80 | 42,10 | 40,10 | 41,50 | -0,95% | - |
| 30.06.2025 | 43,50 | 44,40 | 41,80 | 41,90 | -3,90% | - |
| 27.06.2025 | 41,20 | 43,90 | 40,80 | 43,60 | 6,08% | - |
| 26.06.2025 | 40,80 | 41,90 | 40,40 | 41,10 | 0,24% | - |
| 25.06.2025 | 42,50 | 42,60 | 40,70 | 41,00 | -3,53% | - |
| 24.06.2025 | 41,90 | 43,60 | 41,60 | 42,50 | 0,95% | - |
| 23.06.2025 | 41,60 | 42,60 | 41,10 | 42,10 | 1,69% | - |
| 20.06.2025 | 41,40 | 42,00 | 41,10 | 41,40 | 0,00% | - |
| 19.06.2025 | 41,50 | 41,70 | 41,40 | 41,40 | -0,24% | - |
| 18.06.2025 | 42,10 | 42,10 | 41,20 | 41,50 | -1,43% | - |
| 17.06.2025 | 41,70 | 42,50 | 41,30 | 42,10 | 0,96% | - |
| 16.06.2025 | 39,90 | 41,90 | 39,70 | 41,70 | 3,99% | - |
| 13.06.2025 | 40,70 | 40,80 | 39,50 | 40,10 | -0,99% | - |
| 12.06.2025 | 41,30 | 41,70 | 40,30 | 40,50 | -1,94% | - |
| 11.06.2025 | 39,50 | 41,60 | 39,10 | 41,30 | 4,56% | 35,00 |
| 10.06.2025 | 38,60 | 39,60 | 37,90 | 39,50 | 2,60% | - |
| 09.06.2025 | 40,00 | 40,50 | 38,30 | 38,50 | -3,99% | - |
| 06.06.2025 | 40,50 | 41,30 | 39,70 | 40,10 | -0,99% | - |
| 05.06.2025 | 40,50 | 41,00 | 40,10 | 40,50 | -0,25% | - |
| 04.06.2025 | 42,10 | 42,30 | 40,00 | 40,60 | -3,79% | 65,00 |
| 03.06.2025 | 40,70 | 42,60 | 40,70 | 42,20 | 3,69% | - |
| 02.06.2025 | 43,40 | 43,40 | 40,50 | 40,70 | -5,35% | - |
| 30.05.2025 | 43,70 | 44,10 | 42,70 | 43,00 | -1,83% | - |
| 29.05.2025 | 44,40 | 45,10 | 43,60 | 43,80 | -0,90% | - |
| 28.05.2025 | 44,00 | 44,40 | 43,60 | 44,20 | 0,68% | - |
| 27.05.2025 | 43,20 | 44,60 | 43,20 | 43,90 | 0,69% | - |
| 26.05.2025 | 43,40 | 43,70 | 43,30 | 43,60 | -0,23% | - |
| 23.05.2025 | 44,50 | 44,50 | 43,60 | 43,70 | -1,58% | - |
| 22.05.2025 | 43,90 | 45,10 | 43,90 | 44,40 | 0,68% | - |
| 21.05.2025 | 43,70 | 44,30 | 42,60 | 44,10 | 1,15% | - |
| 20.05.2025 | 43,60 | 43,90 | 43,40 | 43,60 | 0,00% | - |
| 19.05.2025 | 44,10 | 44,30 | 41,90 | 43,60 | -1,13% | - |
| 16.05.2025 | 43,90 | 44,30 | 43,10 | 44,10 | 0,68% | - |
| 15.05.2025 | 44,10 | 44,50 | 43,30 | 43,80 | -0,68% | - |
| 14.05.2025 | 42,80 | 44,30 | 42,00 | 44,10 | 2,80% | - |
| 13.05.2025 | 41,90 | 43,50 | 40,90 | 42,90 | 2,63% | - |
| 12.05.2025 | 40,90 | 42,60 | 40,90 | 41,80 | 2,45% | - |
| 09.05.2025 | 41,60 | 41,90 | 40,30 | 40,80 | -2,16% | - |
| 08.05.2025 | 37,30 | 41,90 | 36,10 | 41,70 | 15,83% | - |
| 07.05.2025 | 35,10 | 36,00 | 34,80 | 36,00 | 3,15% | - |
| 06.05.2025 | 34,90 | 35,10 | 33,70 | 34,90 | 0,29% | - |
| 05.05.2025 | 35,40 | 35,40 | 34,70 | 34,80 | -1,14% | - |
| 02.05.2025 | 34,40 | 35,50 | 34,40 | 35,20 | 2,03% | - |
| 30.04.2025 | 34,40 | 34,90 | 33,50 | 34,50 | 0,00% | - |
| 29.04.2025 | 33,00 | 34,70 | 32,70 | 34,50 | 4,86% | - |
| 28.04.2025 | 32,20 | 33,30 | 32,20 | 32,90 | 0,61% | - |
| 25.04.2025 | 32,80 | 33,20 | 32,00 | 32,70 | -1,21% | - |
| 24.04.2025 | 33,00 | 33,20 | 32,10 | 33,10 | 0,61% | - |
| 23.04.2025 | 32,10 | 33,50 | 32,10 | 32,90 | 3,13% | - |
| 22.04.2025 | 31,30 | 32,40 | 31,10 | 31,90 | -0,93% | - |
| 17.04.2025 | 32,90 | 33,20 | 32,20 | 32,20 | -2,13% | - |
| 16.04.2025 | 33,20 | 33,20 | 32,30 | 32,90 | -1,20% | - |
| 15.04.2025 | 32,40 | 33,40 | 32,10 | 33,30 | 3,10% | - |
| 14.04.2025 | 32,00 | 33,00 | 31,60 | 32,30 | 0,94% | - |
| 11.04.2025 | 32,00 | 32,20 | 30,30 | 32,00 | -0,62% | - |
| 10.04.2025 | 32,70 | 34,20 | 31,30 | 32,20 | -5,57% | 31,00 |
| 09.04.2025 | 31,50 | 35,20 | 30,70 | 34,10 | 8,60% | 5,00 |
| 08.04.2025 | 32,10 | 33,50 | 30,60 | 31,40 | -2,48% | 15,00 |
| 07.04.2025 | 31,90 | 33,80 | 29,90 | 32,20 | 0,63% | - |
| 04.04.2025 | 33,50 | 33,50 | 30,80 | 32,00 | -4,48% | - |
| 03.04.2025 | 36,00 | 36,00 | 32,20 | 33,50 | -6,69% | 12,00 |
| 02.04.2025 | 35,90 | 36,30 | 35,10 | 35,90 | 0,00% | - |
| 01.04.2025 | 35,00 | 36,10 | 33,80 | 35,90 | 3,16% | - |
| 31.03.2025 | 34,40 | 35,20 | 32,80 | 34,80 | 1,16% | - |
| 28.03.2025 | 35,40 | 35,60 | 34,10 | 34,40 | -3,37% | - |
| 27.03.2025 | 36,70 | 36,90 | 35,20 | 35,60 | -3,00% | - |
| 26.03.2025 | 37,80 | 38,00 | 36,30 | 36,70 | -2,13% | - |
| 25.03.2025 | 36,40 | 37,70 | 36,00 | 37,50 | 3,02% | - |
| 24.03.2025 | 35,60 | 36,70 | 35,30 | 36,40 | 1,96% | 50,00 |
| 21.03.2025 | 35,60 | 35,90 | 35,00 | 35,70 | 0,85% | - |
| 20.03.2025 | 35,70 | 36,10 | 35,20 | 35,40 | -0,84% | - |
| 19.03.2025 | 35,10 | 36,20 | 34,90 | 35,70 | 2,00% | - |
| 18.03.2025 | 35,40 | 35,70 | 34,60 | 35,00 | -0,85% | - |
| 17.03.2025 | 34,20 | 35,50 | 34,20 | 35,30 | 2,62% | - |
| 14.03.2025 | 33,40 | 34,50 | 33,20 | 34,40 | 2,99% | - |
| 13.03.2025 | 33,60 | 34,20 | 32,60 | 33,40 | 0,91% | - |
| 12.03.2025 | 33,30 | 34,00 | 32,80 | 33,10 | 0,30% | - |
| 11.03.2025 | 31,50 | 33,80 | 31,00 | 33,00 | 6,45% | - |
| 10.03.2025 | 33,00 | 33,00 | 30,80 | 31,00 | -6,63% | - |
| 07.03.2025 | 33,90 | 35,00 | 31,30 | 33,20 | -1,78% | - |
| 06.03.2025 | 35,70 | 35,70 | 33,70 | 33,80 | -5,32% | 100,00 |
| 05.03.2025 | 37,40 | 37,40 | 35,00 | 35,70 | -2,72% | 10,00 |
| 04.03.2025 | 38,10 | 38,10 | 36,10 | 36,70 | -3,67% | 55,00 |
| 03.03.2025 | 39,10 | 40,50 | 37,70 | 38,10 | -2,81% | 20,00 |
| 28.02.2025 | 36,50 | 39,30 | 36,50 | 39,20 | 7,10% | 160,00 |
| 27.02.2025 | 37,50 | 38,00 | 36,30 | 36,60 | -2,40% | - |
| 26.02.2025 | 36,30 | 37,70 | 36,10 | 37,50 | 3,31% | - |
| 25.02.2025 | 37,00 | 37,10 | 35,90 | 36,30 | -1,63% | - |
| 24.02.2025 | 37,10 | 37,40 | 36,20 | 36,90 | -1,07% | - |
| 21.02.2025 | 38,30 | 38,80 | 36,70 | 37,30 | -2,61% | - |
| 20.02.2025 | 39,40 | 39,40 | 38,00 | 38,30 | -2,54% | - |
| 19.02.2025 | 38,10 | 39,60 | 37,10 | 39,30 | 2,88% | - |
| 18.02.2025 | 41,10 | 42,20 | 38,10 | 38,20 | -7,51% | - |
| 17.02.2025 | 39,40 | 41,30 | 39,40 | 41,30 | 0,24% | - |
| 14.02.2025 | 40,50 | 41,20 | 40,20 | 41,20 | 1,98% | 55,00 |
| 13.02.2025 | 38,80 | 40,90 | 38,50 | 40,40 | 4,12% | - |
| 12.02.2025 | 38,50 | 38,80 | 37,80 | 38,80 | 0,78% | - |
| 11.02.2025 | 39,70 | 39,70 | 38,00 | 38,50 | -1,28% | - |