54,000€
0,93%
Echtzeit-Aktienkurs Revolution Medicines
Bid:
Ask:
Aktienkurse zur Revolution Medicines Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 54,00 | 56,25 | 53,75 | 54,25 | 0,00% | - |
| 20.11.2024 | 53,50 | 54,75 | 53,25 | 54,25 | 1,88% | - |
| 19.11.2024 | 51,00 | 53,25 | 50,50 | 53,25 | 3,90% | - |
| 18.11.2024 | 52,50 | 52,75 | 50,75 | 51,25 | -1,91% | - |
| 15.11.2024 | 54,25 | 54,50 | 52,25 | 52,25 | -4,57% | - |
| 14.11.2024 | 55,00 | 56,00 | 54,25 | 54,75 | -0,90% | - |
| 13.11.2024 | 55,75 | 57,00 | 55,25 | 55,25 | -0,90% | - |
| 12.11.2024 | 56,50 | 57,50 | 55,25 | 55,75 | -1,76% | - |
| 11.11.2024 | 56,00 | 58,75 | 56,00 | 56,75 | 0,89% | 400,00 |
| 08.11.2024 | 54,50 | 57,25 | 54,50 | 56,25 | 2,74% | - |
| 07.11.2024 | 55,50 | 55,75 | 52,75 | 54,75 | -0,90% | - |
| 06.11.2024 | 53,75 | 56,75 | 53,00 | 55,25 | 6,76% | 30,00 |
| 05.11.2024 | 51,50 | 52,25 | 50,05 | 51,75 | 0,98% | - |
| 04.11.2024 | 50,40 | 51,75 | 49,70 | 51,25 | -0,58% | - |
| 01.11.2024 | 49,30 | 51,65 | 48,50 | 51,55 | 3,00% | - |
| 31.10.2024 | 46,40 | 50,40 | 45,80 | 50,05 | 6,72% | - |
| 30.10.2024 | 46,00 | 47,20 | 46,00 | 46,90 | 0,64% | - |
| 29.10.2024 | 44,20 | 47,00 | 44,10 | 46,60 | 10,43% | - |
| 28.10.2024 | 43,10 | 44,30 | 42,20 | 42,20 | -1,86% | - |
| 25.10.2024 | 43,60 | 45,10 | 43,00 | 43,00 | -1,38% | - |
| 24.10.2024 | 44,40 | 46,60 | 43,50 | 43,60 | -3,11% | - |
| 23.10.2024 | 43,00 | 46,30 | 42,70 | 45,00 | 3,21% | - |
| 22.10.2024 | 43,40 | 44,70 | 43,10 | 43,60 | -1,36% | - |
| 21.10.2024 | 45,80 | 47,20 | 44,00 | 44,20 | -4,74% | - |
| 18.10.2024 | 46,10 | 46,90 | 45,20 | 46,40 | 0,43% | - |
| 17.10.2024 | 45,80 | 47,20 | 45,70 | 46,20 | -0,43% | - |
| 16.10.2024 | 44,40 | 46,90 | 44,40 | 46,40 | 3,11% | - |
| 15.10.2024 | 45,20 | 46,00 | 44,40 | 45,00 | -0,44% | - |
| 14.10.2024 | 45,60 | 47,20 | 44,90 | 45,20 | -1,95% | - |
| 11.10.2024 | 44,60 | 46,50 | 44,60 | 46,10 | 1,99% | - |
| 10.10.2024 | 45,20 | 45,60 | 44,30 | 45,20 | 0,00% | - |
| 09.10.2024 | 44,80 | 45,70 | 44,60 | 45,20 | -0,44% | - |
| 08.10.2024 | 42,80 | 45,60 | 42,60 | 45,40 | 4,61% | - |
| 07.10.2024 | 42,60 | 43,60 | 41,90 | 43,40 | 0,70% | - |
| 04.10.2024 | 41,40 | 43,60 | 41,20 | 43,10 | 3,11% | - |
| 03.10.2024 | 41,70 | 42,10 | 40,90 | 41,80 | 0,48% | - |
| 02.10.2024 | 40,70 | 41,90 | 39,70 | 41,60 | 1,96% | - |
| 01.10.2024 | 40,70 | 41,50 | 40,00 | 40,80 | 0,00% | - |
| 30.09.2024 | 39,50 | 40,80 | 38,70 | 40,80 | 3,03% | - |
| 27.09.2024 | 38,80 | 40,20 | 38,80 | 39,60 | 1,02% | - |
| 26.09.2024 | 40,30 | 41,10 | 39,20 | 39,20 | -2,97% | - |
| 25.09.2024 | 39,50 | 41,40 | 39,30 | 40,40 | 1,51% | - |
| 24.09.2024 | 37,80 | 40,00 | 37,80 | 39,80 | 3,65% | - |
| 23.09.2024 | 40,20 | 41,20 | 38,30 | 38,40 | -5,65% | - |
| 20.09.2024 | 40,80 | 41,90 | 40,30 | 40,70 | -1,69% | - |
| 19.09.2024 | 39,80 | 41,80 | 39,70 | 41,40 | 4,55% | - |
| 18.09.2024 | 39,40 | 40,60 | 39,10 | 39,60 | 0,51% | - |
| 17.09.2024 | 39,60 | 40,10 | 38,40 | 39,40 | -1,50% | - |
| 16.09.2024 | 38,80 | 40,10 | 38,80 | 40,00 | 1,52% | - |
| 13.09.2024 | 37,90 | 39,70 | 37,40 | 39,40 | 3,96% | - |
| 12.09.2024 | 37,40 | 38,30 | 37,40 | 37,90 | 0,26% | - |
| 11.09.2024 | 37,00 | 38,00 | 37,00 | 37,80 | 0,00% | - |
| 10.09.2024 | 38,10 | 38,30 | 37,20 | 37,80 | -1,05% | - |
| 09.09.2024 | 37,90 | 39,10 | 37,80 | 38,20 | 1,06% | - |
| 06.09.2024 | 38,40 | 39,40 | 36,80 | 37,80 | -3,08% | - |
| 05.09.2024 | 37,80 | 39,00 | 37,80 | 39,00 | 2,09% | - |
| 04.09.2024 | 37,00 | 38,40 | 37,00 | 38,20 | 1,60% | - |
| 03.09.2024 | 38,40 | 39,30 | 37,40 | 37,60 | -2,34% | - |
| 02.09.2024 | 38,50 | 38,50 | 38,40 | 38,50 | -0,26% | - |
| 30.08.2024 | 37,40 | 38,60 | 37,40 | 38,60 | 2,66% | - |
| 29.08.2024 | 38,40 | 39,60 | 37,60 | 37,60 | -2,08% | - |
| 28.08.2024 | 38,60 | 39,40 | 38,40 | 38,40 | -1,54% | - |
| 27.08.2024 | 39,50 | 39,50 | 38,60 | 39,00 | -1,27% | - |
| 26.08.2024 | 39,10 | 40,10 | 38,90 | 39,50 | 1,28% | - |
| 23.08.2024 | 38,40 | 39,70 | 38,40 | 39,00 | 0,00% | - |
| 22.08.2024 | 40,20 | 40,80 | 38,90 | 39,00 | -3,94% | - |
| 21.08.2024 | 39,00 | 41,20 | 38,90 | 40,60 | 4,10% | - |
| 20.08.2024 | 39,40 | 39,50 | 38,70 | 39,00 | -1,02% | - |
| 19.08.2024 | 38,80 | 39,60 | 38,50 | 39,40 | 1,55% | - |
| 16.08.2024 | 39,20 | 39,90 | 38,70 | 38,80 | -2,02% | - |
| 15.08.2024 | 38,70 | 40,30 | 38,70 | 39,60 | 2,59% | - |
| 14.08.2024 | 38,60 | 39,10 | 37,70 | 38,60 | -1,03% | - |
| 13.08.2024 | 38,80 | 39,90 | 38,80 | 39,00 | -0,51% | - |
| 12.08.2024 | 38,80 | 39,90 | 38,20 | 39,20 | 0,00% | - |
| 09.08.2024 | 38,00 | 39,80 | 38,00 | 39,20 | 2,08% | - |
| 08.08.2024 | 38,60 | 39,90 | 36,70 | 38,40 | -0,52% | - |
| 07.08.2024 | 39,90 | 41,10 | 38,60 | 38,60 | -2,53% | - |
| 06.08.2024 | 39,10 | 40,50 | 38,90 | 39,60 | 2,06% | - |
| 05.08.2024 | 39,90 | 39,90 | 36,80 | 38,80 | -3,96% | 506,00 |
| 02.08.2024 | 41,20 | 41,70 | 39,70 | 40,40 | -3,81% | - |
| 01.08.2024 | 42,30 | 43,50 | 41,90 | 42,00 | -0,47% | - |
| 31.07.2024 | 41,70 | 43,50 | 41,20 | 42,20 | 0,96% | - |
| 30.07.2024 | 42,50 | 43,50 | 41,40 | 41,80 | -1,42% | - |
| 29.07.2024 | 42,40 | 43,30 | 42,00 | 42,40 | -0,93% | - |
| 26.07.2024 | 42,10 | 43,10 | 42,10 | 42,80 | 1,90% | - |
| 25.07.2024 | 42,90 | 43,60 | 41,80 | 42,00 | -1,87% | - |
| 24.07.2024 | 42,40 | 43,90 | 42,40 | 42,80 | -0,70% | - |
| 23.07.2024 | 44,00 | 44,70 | 43,10 | 43,10 | -2,05% | - |
| 22.07.2024 | 41,80 | 44,20 | 41,80 | 44,00 | 3,77% | - |
| 19.07.2024 | 41,80 | 43,20 | 41,80 | 42,40 | 0,47% | - |
| 18.07.2024 | 42,50 | 43,30 | 41,70 | 42,20 | -0,47% | 300,00 |
| 17.07.2024 | 42,90 | 43,10 | 41,60 | 42,40 | -1,17% | - |
| 16.07.2024 | 42,30 | 43,90 | 42,20 | 42,90 | 1,66% | - |
| 15.07.2024 | 41,50 | 48,20 | 37,90 | 42,20 | 1,93% | - |
| 12.07.2024 | 39,90 | 41,80 | 39,60 | 41,40 | 4,02% | - |
| 11.07.2024 | 39,10 | 40,50 | 38,40 | 39,80 | 1,53% | - |
| 10.07.2024 | 40,50 | 41,10 | 39,20 | 39,20 | -3,45% | - |
| 09.07.2024 | 39,00 | 41,60 | 37,30 | 40,60 | 10,93% | - |
| 08.07.2024 | 34,60 | 37,00 | 34,60 | 36,60 | 5,48% | - |
| 05.07.2024 | 34,00 | 34,80 | 33,60 | 34,70 | 1,76% | - |