43,700€
4,80%
Echtzeit-Aktienkurs Red Violet Inc
Bid:
Ask:
Aktienkurse zur Red Violet Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.04.2026 | 32,40 | 32,50 | 32,40 | 32,50 | -0,61% | - |
| 29.04.2026 | 32,90 | 32,90 | 32,70 | 32,70 | 2,19% | - |
| 28.04.2026 | 32,00 | 32,20 | 32,00 | 32,00 | 0,31% | - |
| 27.04.2026 | 32,80 | 33,40 | 31,80 | 31,90 | -2,45% | - |
| 24.04.2026 | 32,60 | 32,70 | 32,60 | 32,70 | -1,80% | - |
| 23.04.2026 | 35,60 | 35,90 | 33,20 | 33,30 | -5,13% | - |
| 22.04.2026 | 34,90 | 35,20 | 34,90 | 35,10 | -0,85% | - |
| 21.04.2026 | 35,20 | 35,50 | 35,20 | 35,40 | 1,72% | - |
| 20.04.2026 | 33,60 | 35,20 | 33,30 | 34,80 | 6,10% | - |
| 17.04.2026 | 32,40 | 33,30 | 32,10 | 32,80 | -1,50% | - |
| 16.04.2026 | 33,00 | 33,30 | 33,00 | 33,30 | 6,39% | - |
| 15.04.2026 | 31,30 | 31,60 | 31,00 | 31,30 | 0,64% | - |
| 14.04.2026 | 31,10 | 31,30 | 31,10 | 31,10 | 0,00% | - |
| 13.04.2026 | 30,30 | 31,30 | 30,20 | 31,10 | -3,42% | - |
| 10.04.2026 | 32,10 | 32,30 | 32,10 | 32,20 | -2,13% | - |
| 09.04.2026 | 32,90 | 32,90 | 32,80 | 32,90 | -0,30% | - |
| 08.04.2026 | 31,90 | 33,00 | 31,80 | 33,00 | 5,10% | - |
| 07.04.2026 | 31,20 | 31,70 | 31,20 | 31,40 | 2,61% | - |
| 02.04.2026 | 30,60 | 30,80 | 30,30 | 30,60 | 1,32% | - |
| 01.04.2026 | 29,90 | 30,20 | 29,90 | 30,20 | 0,00% | - |
| 31.03.2026 | 30,10 | 30,40 | 30,00 | 30,20 | -0,98% | - |
| 30.03.2026 | 30,40 | 30,50 | 30,40 | 30,50 | -3,17% | - |
| 27.03.2026 | 31,30 | 31,60 | 31,30 | 31,50 | -2,17% | - |
| 26.03.2026 | 32,00 | 32,20 | 31,90 | 32,20 | -2,42% | - |
| 25.03.2026 | 32,50 | 33,20 | 32,30 | 33,00 | -4,35% | - |
| 24.03.2026 | 34,40 | 34,50 | 34,40 | 34,50 | 1,17% | - |
| 23.03.2026 | 33,40 | 34,60 | 33,10 | 34,10 | 0,59% | - |
| 20.03.2026 | 33,70 | 33,90 | 33,70 | 33,90 | -1,74% | - |
| 19.03.2026 | 34,30 | 34,60 | 34,30 | 34,50 | 0,58% | - |
| 18.03.2026 | 34,40 | 34,80 | 33,90 | 34,30 | 1,78% | - |
| 17.03.2026 | 33,70 | 33,80 | 33,60 | 33,70 | -0,30% | - |
| 16.03.2026 | 33,30 | 34,90 | 33,30 | 33,80 | -1,17% | 10,00 |
| 13.03.2026 | 35,20 | 37,80 | 33,90 | 34,20 | -7,57% | - |
| 12.03.2026 | 37,60 | 37,60 | 36,10 | 37,00 | -1,07% | - |
| 11.03.2026 | 37,30 | 38,20 | 36,70 | 37,40 | -0,80% | - |
| 10.03.2026 | 38,30 | 38,90 | 37,20 | 37,70 | -1,57% | - |
| 09.03.2026 | 39,10 | 39,10 | 37,70 | 38,30 | -4,01% | 15,00 |
| 06.03.2026 | 39,90 | 40,10 | 39,70 | 39,90 | 1,01% | 25,00 |
| 05.03.2026 | 39,10 | 40,20 | 39,00 | 39,50 | 2,33% | 200,00 |
| 04.03.2026 | 38,20 | 38,90 | 37,20 | 38,60 | 4,04% | - |
| 03.03.2026 | 37,10 | 37,10 | 37,10 | 37,10 | 0,54% | - |
| 02.03.2026 | 36,80 | 37,10 | 36,70 | 36,90 | -0,81% | - |
| 27.02.2026 | 36,70 | 37,40 | 36,70 | 37,20 | 1,36% | - |
| 26.02.2026 | 36,10 | 36,80 | 35,70 | 36,70 | 6,69% | - |
| 25.02.2026 | 34,30 | 34,40 | 34,30 | 34,40 | 0,29% | - |
| 24.02.2026 | 34,10 | 34,60 | 33,70 | 34,30 | 0,00% | - |
| 23.02.2026 | 36,10 | 36,40 | 34,10 | 34,30 | -4,72% | - |
| 20.02.2026 | 35,60 | 36,20 | 35,60 | 36,00 | 1,69% | - |
| 19.02.2026 | 35,90 | 36,70 | 35,30 | 35,40 | -1,94% | - |
| 18.02.2026 | 35,90 | 36,60 | 35,10 | 36,10 | 1,98% | - |
| 17.02.2026 | 35,20 | 35,40 | 35,10 | 35,40 | 0,57% | - |
| 16.02.2026 | 35,00 | 35,20 | 35,00 | 35,20 | 0,57% | - |
| 13.02.2026 | 34,20 | 35,60 | 33,70 | 35,00 | 2,64% | - |
| 12.02.2026 | 34,70 | 36,30 | 33,60 | 34,10 | -3,67% | 50,00 |
| 11.02.2026 | 35,30 | 35,40 | 35,30 | 35,40 | 2,02% | - |
| 10.02.2026 | 34,70 | 34,80 | 34,70 | 34,70 | 0,87% | - |
| 09.02.2026 | 34,40 | 34,50 | 34,30 | 34,40 | 0,00% | - |
| 06.02.2026 | 34,10 | 35,10 | 34,00 | 34,40 | 1,18% | - |
| 05.02.2026 | 34,50 | 34,90 | 33,80 | 34,00 | -1,73% | - |
| 04.02.2026 | 33,50 | 34,70 | 30,80 | 34,60 | 3,28% | - |
| 03.02.2026 | 38,00 | 38,60 | 32,80 | 33,50 | -12,53% | 75,00 |
| 02.02.2026 | 38,40 | 39,80 | 37,70 | 38,30 | -1,03% | 31,00 |
| 30.01.2026 | 38,80 | 38,80 | 38,70 | 38,70 | -1,28% | - |
| 29.01.2026 | 39,10 | 39,20 | 39,10 | 39,20 | 0,51% | - |
| 28.01.2026 | 40,60 | 41,30 | 39,00 | 39,00 | -6,02% | - |
| 27.01.2026 | 41,30 | 41,50 | 41,30 | 41,50 | 1,72% | - |
| 26.01.2026 | 40,70 | 40,80 | 40,60 | 40,80 | -4,23% | - |
| 23.01.2026 | 42,70 | 42,70 | 42,60 | 42,60 | 0,00% | - |
| 22.01.2026 | 42,00 | 42,70 | 42,00 | 42,60 | 1,67% | - |
| 21.01.2026 | 41,90 | 41,90 | 41,90 | 41,90 | -0,95% | - |
| 20.01.2026 | 43,00 | 43,00 | 41,60 | 42,30 | -2,08% | - |
| 19.01.2026 | 43,30 | 43,40 | 43,20 | 43,20 | -0,69% | - |
| 16.01.2026 | 44,60 | 44,80 | 43,20 | 43,50 | -0,68% | - |
| 15.01.2026 | 44,00 | 44,00 | 43,80 | 43,80 | -1,79% | - |
| 14.01.2026 | 44,40 | 45,20 | 44,30 | 44,60 | 1,36% | - |
| 13.01.2026 | 45,20 | 45,60 | 44,00 | 44,00 | -2,00% | - |
| 12.01.2026 | 45,30 | 45,50 | 44,30 | 44,90 | -0,66% | - |
| 09.01.2026 | 45,00 | 45,90 | 44,40 | 45,20 | -0,88% | - |
| 08.01.2026 | 45,60 | 45,70 | 45,60 | 45,60 | 1,56% | - |
| 07.01.2026 | 44,80 | 45,60 | 44,50 | 44,90 | 0,22% | 24,00 |
| 06.01.2026 | 45,50 | 45,70 | 44,60 | 44,80 | -0,22% | 20,00 |
| 05.01.2026 | 44,00 | 44,90 | 43,70 | 44,90 | -0,44% | - |
| 02.01.2026 | 48,40 | 49,10 | 44,20 | 45,10 | -7,58% | - |
| 30.12.2025 | 48,90 | 49,00 | 48,80 | 48,80 | 0,41% | - |