68,750€
1,48%
Echtzeit-Aktienkurs Red Violet Inc
Bid:
Ask:
Aktienkurse zur Red Violet Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 69,75 | 70,25 | 68,75 | 68,75 | 1,48% | - |
| 24.09.2026 | 66,75 | 68,00 | 66,25 | 67,75 | 5,04% | - |
| 23.09.2026 | 64,25 | 64,50 | 64,25 | 64,50 | 0,39% | - |
| 22.09.2026 | 65,75 | 66,50 | 63,50 | 64,25 | -3,38% | - |
| 21.09.2026 | 66,25 | 66,75 | 66,25 | 66,50 | -3,62% | - |
| 17.09.2026 | 67,50 | 69,75 | 67,00 | 69,00 | 2,99% | - |
| 16.09.2026 | 66,00 | 67,00 | 65,25 | 67,00 | 1,52% | - |
| 15.09.2026 | 66,00 | 66,25 | 65,75 | 66,00 | -0,75% | - |
| 14.09.2026 | 64,75 | 67,00 | 64,75 | 66,50 | 5,14% | - |
| 11.09.2026 | 62,75 | 63,25 | 62,75 | 63,25 | -1,56% | - |
| 10.09.2026 | 64,00 | 64,25 | 64,00 | 64,25 | 0,00% | - |
| 09.09.2026 | 64,50 | 64,50 | 64,00 | 64,25 | 0,39% | - |
| 08.09.2026 | 65,75 | 66,75 | 63,25 | 64,00 | -1,92% | - |
| 07.09.2026 | 65,75 | 65,75 | 65,25 | 65,25 | 0,38% | - |
| 04.09.2026 | 65,75 | 66,75 | 63,50 | 65,00 | -0,76% | - |
| 03.09.2026 | 61,50 | 66,25 | 61,25 | 65,50 | 5,22% | - |
| 02.09.2026 | 65,25 | 65,50 | 61,75 | 62,25 | -1,97% | - |
| 01.09.2026 | 63,25 | 63,50 | 63,25 | 63,50 | 0,40% | - |
| 31.08.2026 | 63,25 | 64,25 | 63,25 | 63,25 | -1,56% | - |
| 28.08.2026 | 62,25 | 64,25 | 61,75 | 64,25 | 4,90% | - |
| 27.08.2026 | 59,75 | 61,50 | 59,50 | 61,25 | 3,38% | - |
| 26.08.2026 | 59,50 | 59,75 | 58,75 | 59,25 | 0,00% | - |
| 25.08.2026 | 60,00 | 60,50 | 59,25 | 59,25 | -0,84% | - |
| 24.08.2026 | 61,00 | 61,00 | 59,00 | 59,75 | -0,83% | - |
| 21.08.2026 | 60,50 | 60,50 | 60,25 | 60,25 | 1,26% | - |
| 20.08.2026 | 60,25 | 60,75 | 59,00 | 59,50 | 0,00% | - |
| 19.08.2026 | 58,75 | 59,75 | 56,75 | 59,50 | -1,24% | - |
| 17.08.2026 | 60,25 | 60,75 | 60,00 | 60,25 | -4,74% | - |
| 14.08.2026 | 64,00 | 64,00 | 63,25 | 63,25 | -0,39% | 1,00 |
| 13.08.2026 | 59,75 | 63,50 | 59,75 | 63,50 | 4,53% | - |
| 11.08.2026 | 57,25 | 61,25 | 56,75 | 60,75 | 8,48% | - |
| 10.08.2026 | 56,75 | 57,00 | 54,50 | 56,00 | -2,61% | - |
| 07.08.2026 | 58,50 | 58,50 | 57,25 | 57,50 | 2,22% | - |
| 06.08.2026 | 54,50 | 59,75 | 52,75 | 56,25 | -6,25% | 170,00 |
| 05.08.2026 | 60,50 | 60,75 | 59,75 | 60,00 | 0,00% | - |
| 04.08.2026 | 59,75 | 60,00 | 59,75 | 60,00 | 0,42% | - |
| 03.08.2026 | 60,25 | 61,50 | 59,50 | 59,75 | -0,83% | - |
| 31.07.2026 | 59,75 | 60,25 | 59,75 | 60,25 | 1,26% | - |
| 30.07.2026 | 59,50 | 60,00 | 58,25 | 59,50 | 2,15% | - |
| 29.07.2026 | 58,50 | 58,75 | 58,25 | 58,25 | 2,19% | - |
| 28.07.2026 | 55,50 | 57,25 | 54,50 | 57,00 | 2,70% | - |
| 27.07.2026 | 53,50 | 55,75 | 53,50 | 55,50 | 4,23% | - |
| 24.07.2026 | 52,50 | 53,25 | 52,50 | 53,25 | -4,91% | - |
| 23.07.2026 | 55,50 | 56,00 | 55,50 | 56,00 | 0,90% | - |
| 22.07.2026 | 58,50 | 58,50 | 55,00 | 55,50 | -4,72% | - |
| 21.07.2026 | 58,25 | 58,75 | 57,75 | 58,25 | 2,19% | - |
| 20.07.2026 | 57,25 | 57,75 | 56,50 | 57,00 | -0,87% | - |
| 17.07.2026 | 57,75 | 61,50 | 56,00 | 57,50 | -0,86% | - |
| 16.07.2026 | 58,00 | 58,00 | 57,75 | 58,00 | -2,93% | - |
| 15.07.2026 | 60,00 | 60,00 | 59,75 | 59,75 | 0,42% | - |
| 14.07.2026 | 60,25 | 60,75 | 58,50 | 59,50 | -0,83% | - |
| 13.07.2026 | 59,50 | 60,75 | 59,25 | 60,00 | 3,00% | - |
| 10.07.2026 | 58,75 | 59,75 | 58,00 | 58,25 | 0,00% | - |
| 09.07.2026 | 58,00 | 58,25 | 58,00 | 58,25 | 0,43% | - |
| 08.07.2026 | 59,00 | 59,25 | 56,50 | 58,00 | -3,73% | - |
| 07.07.2026 | 60,25 | 61,50 | 60,25 | 60,25 | 3,43% | - |
| 06.07.2026 | 57,50 | 58,25 | 57,00 | 58,25 | 1,30% | - |
| 03.07.2026 | 57,25 | 57,50 | 57,25 | 57,50 | -1,29% | - |
| 02.07.2026 | 57,75 | 58,75 | 56,25 | 58,25 | 4,02% | - |
| 01.07.2026 | 55,75 | 56,00 | 55,75 | 56,00 | 1,36% | - |
| 30.06.2026 | 55,00 | 56,00 | 54,25 | 55,25 | 3,76% | - |
| 29.06.2026 | 53,00 | 54,00 | 53,00 | 53,25 | 8,12% | - |
| 26.06.2026 | 49,45 | 49,70 | 49,25 | 49,25 | 0,10% | - |
| 25.06.2026 | 49,65 | 49,65 | 49,00 | 49,20 | -1,99% | - |
| 24.06.2026 | 49,10 | 50,75 | 48,70 | 50,20 | 2,45% | - |
| 23.06.2026 | 47,70 | 49,55 | 47,30 | 49,00 | 5,83% | - |
| 22.06.2026 | 48,30 | 50,30 | 46,30 | 46,30 | -3,94% | - |
| 19.06.2026 | 48,30 | 48,40 | 48,10 | 48,20 | 1,47% | - |
| 18.06.2026 | 48,30 | 49,00 | 47,30 | 47,50 | -2,26% | - |
| 17.06.2026 | 48,10 | 48,60 | 47,30 | 48,60 | 0,83% | - |
| 16.06.2026 | 48,10 | 48,20 | 48,10 | 48,20 | 0,63% | - |
| 15.06.2026 | 47,90 | 47,90 | 47,80 | 47,90 | -0,83% | - |
| 12.06.2026 | 48,20 | 48,40 | 47,50 | 48,30 | 3,21% | - |
| 11.06.2026 | 46,90 | 46,90 | 46,70 | 46,80 | 0,86% | - |
| 10.06.2026 | 45,90 | 47,10 | 45,30 | 46,40 | -0,43% | - |
| 09.06.2026 | 46,50 | 47,30 | 46,50 | 46,60 | 1,08% | - |
| 05.06.2026 | 46,60 | 47,10 | 45,30 | 46,10 | -0,22% | - |
| 04.06.2026 | 46,00 | 46,30 | 45,80 | 46,20 | 0,87% | - |
| 03.06.2026 | 48,90 | 49,65 | 45,20 | 45,80 | -4,38% | 3,00 |
| 02.06.2026 | 51,00 | 51,25 | 47,80 | 47,90 | -2,84% | - |
| 01.06.2026 | 48,80 | 49,95 | 48,10 | 49,30 | 4,89% | - |
| 29.05.2026 | 46,90 | 47,40 | 46,90 | 47,00 | 0,86% | - |
| 28.05.2026 | 45,00 | 47,10 | 44,70 | 46,60 | 4,25% | - |
| 27.05.2026 | 44,50 | 45,00 | 44,40 | 44,70 | 1,82% | - |
| 25.05.2026 | 43,70 | 43,90 | 43,70 | 43,90 | 5,28% | - |
| 22.05.2026 | 41,80 | 41,90 | 41,60 | 41,70 | -2,11% | - |
| 21.05.2026 | 42,70 | 42,70 | 42,60 | 42,60 | -2,29% | - |
| 20.05.2026 | 43,60 | 43,80 | 43,60 | 43,60 | 0,46% | - |
| 19.05.2026 | 42,40 | 43,90 | 41,70 | 43,40 | 5,60% | - |
| 18.05.2026 | 40,40 | 41,70 | 40,00 | 41,10 | 4,05% | - |
| 15.05.2026 | 38,90 | 40,40 | 38,50 | 39,50 | 0,25% | - |
| 14.05.2026 | 39,00 | 40,20 | 38,60 | 39,40 | 2,87% | - |
| 13.05.2026 | 40,30 | 40,70 | 37,70 | 38,30 | -3,53% | - |
| 12.05.2026 | 39,70 | 39,80 | 39,10 | 39,70 | -6,15% | - |
| 11.05.2026 | 42,00 | 42,30 | 42,00 | 42,30 | 1,44% | - |
| 08.05.2026 | 41,80 | 41,80 | 41,60 | 41,70 | 10,61% | - |
| 07.05.2026 | 37,30 | 37,70 | 37,30 | 37,70 | 9,91% | - |
| 06.05.2026 | 34,30 | 34,60 | 34,20 | 34,30 | -0,58% | - |
| 05.05.2026 | 34,40 | 34,50 | 34,40 | 34,50 | 1,47% | - |
| 04.05.2026 | 33,80 | 34,10 | 33,80 | 34,00 | 4,62% | - |