52,500€
-1,41%
Echtzeit-Aktienkurs Revolution Medicines Inc.
Bid:
Ask:
Aktienkurse zur Revolution Medicines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 51,50 | 57,50 | 51,25 | 53,25 | 4,93% | - |
| 05.11.2025 | 51,25 | 52,25 | 50,40 | 50,75 | -0,98% | - |
| 04.11.2025 | 50,50 | 52,25 | 50,20 | 51,25 | 0,00% | - |
| 03.11.2025 | 51,50 | 51,75 | 49,10 | 51,25 | -2,38% | - |
| 31.10.2025 | 50,45 | 52,50 | 50,20 | 52,50 | 1,94% | - |
| 30.10.2025 | 50,30 | 52,00 | 49,95 | 51,50 | 1,68% | - |
| 29.10.2025 | 50,25 | 51,25 | 49,20 | 50,65 | 1,91% | - |
| 28.10.2025 | 50,70 | 52,25 | 49,20 | 49,70 | -1,19% | - |
| 27.10.2025 | 47,20 | 50,50 | 47,20 | 50,30 | 8,17% | 500,00 |
| 24.10.2025 | 46,10 | 46,80 | 46,00 | 46,50 | 1,09% | - |
| 23.10.2025 | 45,70 | 46,50 | 45,00 | 46,00 | 0,44% | - |
| 22.10.2025 | 46,10 | 46,90 | 45,30 | 45,80 | -0,65% | - |
| 21.10.2025 | 47,00 | 47,80 | 46,10 | 46,10 | -0,65% | - |
| 20.10.2025 | 46,50 | 47,60 | 45,90 | 46,40 | -1,07% | - |
| 17.10.2025 | 46,60 | 48,10 | 44,90 | 46,90 | 6,35% | - |
| 16.10.2025 | 42,50 | 44,30 | 42,50 | 44,10 | 3,28% | 1.000,00 |
| 15.10.2025 | 41,00 | 42,80 | 40,90 | 42,70 | 2,64% | - |
| 14.10.2025 | 42,00 | 42,10 | 41,30 | 41,60 | -0,95% | - |
| 13.10.2025 | 42,00 | 42,30 | 41,50 | 42,00 | 0,48% | 130,00 |
| 10.10.2025 | 41,30 | 42,30 | 40,70 | 41,80 | 0,48% | - |
| 09.10.2025 | 41,30 | 41,70 | 41,00 | 41,60 | 0,48% | 500,00 |
| 08.10.2025 | 39,90 | 42,60 | 39,70 | 41,40 | 3,24% | - |
| 07.10.2025 | 39,90 | 40,10 | 39,70 | 40,10 | 1,26% | - |
| 06.10.2025 | 40,10 | 40,40 | 39,60 | 39,60 | -0,25% | - |
| 03.10.2025 | 39,00 | 40,60 | 38,90 | 39,70 | 1,79% | - |
| 02.10.2025 | 39,00 | 39,60 | 38,70 | 39,00 | 0,00% | - |
| 01.10.2025 | 39,90 | 40,30 | 39,00 | 39,00 | -1,27% | 1.000,00 |
| 30.09.2025 | 39,20 | 39,70 | 38,80 | 39,50 | -0,50% | - |
| 29.09.2025 | 37,60 | 40,20 | 37,50 | 39,70 | 6,72% | - |
| 26.09.2025 | 36,50 | 37,30 | 36,00 | 37,20 | 2,20% | - |
| 25.09.2025 | 37,00 | 38,00 | 36,20 | 36,40 | -1,89% | - |
| 24.09.2025 | 37,60 | 38,40 | 37,00 | 37,10 | -0,54% | - |
| 23.09.2025 | 38,50 | 38,70 | 37,20 | 37,30 | -1,84% | - |
| 22.09.2025 | 37,00 | 38,40 | 36,50 | 38,00 | -1,30% | - |
| 19.09.2025 | 38,50 | 38,90 | 38,30 | 38,50 | 1,05% | - |
| 18.09.2025 | 37,20 | 38,40 | 37,10 | 38,10 | 1,33% | - |
| 17.09.2025 | 37,70 | 38,30 | 37,20 | 37,60 | -1,83% | - |
| 16.09.2025 | 39,20 | 39,60 | 38,20 | 38,30 | -2,30% | - |
| 15.09.2025 | 39,70 | 40,30 | 38,60 | 39,20 | -2,00% | - |
| 12.09.2025 | 39,90 | 40,30 | 38,60 | 40,00 | 3,36% | - |
| 11.09.2025 | 37,40 | 40,20 | 35,50 | 38,70 | 12,17% | - |
| 09.09.2025 | 35,00 | 35,30 | 34,40 | 34,50 | -0,86% | - |
| 08.09.2025 | 34,60 | 35,20 | 33,80 | 34,80 | 0,58% | - |
| 05.09.2025 | 33,20 | 35,00 | 33,20 | 34,60 | 3,28% | 300,00 |
| 04.09.2025 | 34,00 | 34,60 | 33,00 | 33,50 | -1,76% | - |
| 03.09.2025 | 34,00 | 35,20 | 33,40 | 34,10 | 0,29% | - |
| 02.09.2025 | 32,40 | 34,40 | 32,30 | 34,00 | 6,25% | - |
| 01.09.2025 | 32,40 | 32,40 | 32,00 | 32,00 | -1,54% | - |
| 29.08.2025 | 32,70 | 33,70 | 32,10 | 32,50 | -0,91% | - |
| 28.08.2025 | 32,80 | 33,90 | 32,40 | 32,80 | 0,31% | - |
| 27.08.2025 | 32,10 | 32,90 | 31,20 | 32,70 | 2,19% | - |
| 26.08.2025 | 30,70 | 32,10 | 30,50 | 32,00 | 4,23% | - |
| 25.08.2025 | 31,80 | 32,00 | 30,70 | 30,70 | -2,85% | - |
| 22.08.2025 | 31,40 | 32,50 | 31,00 | 31,60 | 0,32% | - |
| 21.08.2025 | 31,10 | 31,50 | 30,50 | 31,50 | 1,29% | - |
| 20.08.2025 | 31,30 | 31,60 | 30,60 | 31,10 | -0,96% | - |
| 19.08.2025 | 31,10 | 32,20 | 31,10 | 31,40 | 0,32% | - |
| 18.08.2025 | 31,10 | 32,40 | 31,00 | 31,30 | 0,64% | - |
| 15.08.2025 | 31,00 | 31,70 | 30,60 | 31,10 | 0,65% | - |
| 14.08.2025 | 30,90 | 31,30 | 30,30 | 30,90 | 0,32% | - |
| 13.08.2025 | 30,10 | 30,90 | 29,80 | 30,80 | 1,65% | - |
| 12.08.2025 | 29,80 | 30,50 | 29,30 | 30,30 | 1,34% | - |
| 11.08.2025 | 30,10 | 30,80 | 29,30 | 29,90 | -0,66% | - |
| 08.08.2025 | 30,10 | 30,70 | 29,40 | 30,10 | 0,33% | - |
| 07.08.2025 | 31,60 | 32,10 | 29,40 | 30,00 | -4,76% | - |
| 06.08.2025 | 33,30 | 33,40 | 31,10 | 31,50 | -5,12% | - |
| 05.08.2025 | 32,30 | 33,40 | 31,80 | 33,20 | 3,43% | - |
| 04.08.2025 | 31,70 | 32,20 | 31,30 | 32,10 | 1,26% | - |
| 01.08.2025 | 32,70 | 32,80 | 31,50 | 31,70 | -3,06% | - |
| 31.07.2025 | 32,50 | 33,40 | 32,30 | 32,70 | 0,93% | - |
| 30.07.2025 | 32,10 | 33,10 | 32,00 | 32,40 | 0,93% | - |
| 29.07.2025 | 32,30 | 32,60 | 31,70 | 32,10 | -0,31% | - |
| 28.07.2025 | 32,50 | 33,10 | 32,10 | 32,20 | -0,31% | - |
| 25.07.2025 | 31,70 | 32,60 | 31,30 | 32,30 | 1,89% | - |
| 24.07.2025 | 31,60 | 32,10 | 31,50 | 31,70 | -0,63% | - |
| 23.07.2025 | 32,80 | 34,60 | 31,50 | 31,90 | -2,15% | - |
| 22.07.2025 | 33,00 | 33,60 | 32,40 | 32,60 | -0,91% | - |
| 21.07.2025 | 32,60 | 33,80 | 32,60 | 32,90 | 0,00% | - |
| 18.07.2025 | 33,70 | 34,10 | 32,90 | 32,90 | -2,37% | - |
| 17.07.2025 | 33,10 | 33,70 | 32,70 | 33,70 | 2,12% | - |
| 16.07.2025 | 32,50 | 33,70 | 32,40 | 33,00 | 1,23% | - |
| 15.07.2025 | 32,90 | 34,10 | 32,40 | 32,60 | -0,91% | - |
| 14.07.2025 | 32,10 | 33,40 | 32,10 | 32,90 | 1,23% | - |
| 11.07.2025 | 32,70 | 32,90 | 32,40 | 32,50 | -1,22% | - |
| 10.07.2025 | 32,70 | 33,60 | 32,30 | 32,90 | 0,00% | - |
| 09.07.2025 | 31,00 | 33,10 | 31,00 | 32,90 | 5,79% | - |
| 08.07.2025 | 31,40 | 31,90 | 31,00 | 31,10 | -0,64% | - |
| 07.07.2025 | 32,90 | 33,00 | 31,20 | 31,30 | -1,88% | - |
| 04.07.2025 | 32,00 | 32,10 | 31,90 | 31,90 | -0,93% | - |
| 03.07.2025 | 31,50 | 32,60 | 31,50 | 32,20 | 2,22% | - |
| 02.07.2025 | 31,60 | 32,20 | 31,00 | 31,50 | 0,64% | - |
| 01.07.2025 | 31,30 | 32,40 | 30,90 | 31,30 | 0,00% | - |
| 30.06.2025 | 31,60 | 32,20 | 31,10 | 31,30 | -0,63% | - |
| 27.06.2025 | 32,20 | 32,30 | 31,40 | 31,50 | -1,87% | - |
| 26.06.2025 | 33,00 | 33,40 | 31,50 | 32,10 | -2,43% | - |
| 25.06.2025 | 34,50 | 35,00 | 32,70 | 32,90 | -4,64% | - |
| 24.06.2025 | 34,80 | 35,00 | 31,90 | 34,50 | -0,29% | - |
| 23.06.2025 | 34,40 | 35,40 | 34,20 | 34,60 | 0,58% | - |
| 20.06.2025 | 34,20 | 35,30 | 33,80 | 34,40 | -0,29% | - |
| 19.06.2025 | 34,40 | 34,80 | 34,40 | 34,50 | -0,86% | - |