58,500€
0,86%
Echtzeit-Aktienkurs Red Violet Inc
Bid:
Ask:
Aktienkurse zur Red Violet Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |