179,225€
-0,73%
Echtzeit-Aktienkurs Revolution Medicines Inc.
Bid:
Ask:
Aktienkurse zur Revolution Medicines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 181,18 | 182,43 | 177,05 | 179,23 | -1,16% | 300,00 |
| 20.08.2026 | 183,80 | 185,90 | 178,23 | 181,33 | -1,35% | 2.210,00 |
| 19.08.2026 | 186,20 | 189,18 | 182,08 | 183,80 | -1,53% | - |
| 18.08.2026 | 183,48 | 187,18 | 178,52 | 186,65 | 1,92% | 2.437,00 |
| 17.08.2026 | 176,75 | 186,48 | 175,58 | 183,13 | 3,96% | 60,00 |
| 14.08.2026 | 175,73 | 176,33 | 172,15 | 176,15 | 0,61% | - |
| 13.08.2026 | 178,50 | 179,10 | 174,55 | 175,08 | -1,31% | 723,00 |
| 12.08.2026 | 178,77 | 180,38 | 176,88 | 177,40 | -0,14% | - |
| 11.08.2026 | 179,83 | 180,75 | 175,10 | 177,65 | -0,85% | - |
| 10.08.2026 | 179,50 | 180,50 | 176,58 | 179,18 | 0,96% | 1.937,00 |
| 07.08.2026 | 171,40 | 178,02 | 169,98 | 177,48 | 3,35% | 842,00 |
| 06.08.2026 | 170,55 | 175,68 | 166,48 | 171,73 | 0,67% | 3.783,00 |
| 05.08.2026 | 167,50 | 171,85 | 166,80 | 170,58 | 1,68% | - |
| 04.08.2026 | 158,88 | 168,38 | 157,52 | 167,75 | 5,90% | 450,00 |
| 03.08.2026 | 163,85 | 164,70 | 156,45 | 158,40 | -2,63% | 467,00 |
| 31.07.2026 | 167,33 | 167,50 | 161,85 | 162,68 | -2,33% | 14.400,00 |
| 30.07.2026 | 159,50 | 167,13 | 158,75 | 166,55 | 5,36% | 1.220,00 |
| 29.07.2026 | 161,13 | 162,83 | 156,70 | 158,08 | -1,88% | 575,00 |
| 28.07.2026 | 165,85 | 166,52 | 159,27 | 161,10 | -2,75% | 1.740,00 |
| 27.07.2026 | 170,00 | 171,83 | 164,45 | 165,65 | -0,44% | 882,00 |
| 24.07.2026 | 165,93 | 168,50 | 163,58 | 166,38 | 0,32% | 310,00 |
| 23.07.2026 | 162,75 | 170,10 | 159,35 | 165,85 | 3,37% | 241,00 |
| 22.07.2026 | 160,58 | 162,50 | 158,73 | 160,45 | -0,19% | 230,00 |
| 21.07.2026 | 158,58 | 161,30 | 157,27 | 160,75 | 1,69% | 230,00 |
| 20.07.2026 | 164,50 | 165,90 | 157,90 | 158,08 | -2,81% | 630,00 |
| 17.07.2026 | 156,00 | 163,13 | 148,45 | 162,65 | 4,20% | 889,00 |
| 16.07.2026 | 160,88 | 161,43 | 154,93 | 156,10 | -3,00% | 909,00 |
| 15.07.2026 | 161,90 | 168,02 | 158,88 | 160,93 | -0,60% | 2.999,00 |
| 14.07.2026 | 161,30 | 164,58 | 160,38 | 161,90 | 0,23% | 340,00 |
| 13.07.2026 | 160,00 | 164,08 | 157,50 | 161,52 | -1,30% | 4.372,00 |
| 10.07.2026 | 167,43 | 169,58 | 161,88 | 163,65 | -2,09% | 190,00 |
| 09.07.2026 | 166,00 | 169,55 | 165,80 | 167,15 | 0,68% | 1.709,00 |
| 08.07.2026 | 166,58 | 171,02 | 163,73 | 166,02 | -0,92% | 1.698,00 |
| 07.07.2026 | 167,30 | 168,77 | 163,43 | 167,58 | 0,84% | 3.035,00 |
| 06.07.2026 | 168,48 | 172,83 | 165,05 | 166,18 | -0,26% | 3.298,00 |
| 03.07.2026 | 165,73 | 174,38 | 165,60 | 166,60 | 0,77% | 8.245,00 |
| 02.07.2026 | 164,68 | 167,20 | 161,20 | 165,33 | 0,29% | 180,00 |
| 01.07.2026 | 163,63 | 168,25 | 160,65 | 164,85 | 0,61% | 10.632,00 |
| 30.06.2026 | 170,00 | 171,50 | 161,77 | 163,85 | -2,59% | 1.950,00 |
| 29.06.2026 | 160,75 | 168,43 | 159,00 | 168,20 | 4,93% | 1.020,00 |
| 26.06.2026 | 158,00 | 161,00 | 153,20 | 160,30 | 2,49% | 769,00 |
| 25.06.2026 | 151,00 | 161,77 | 148,38 | 156,40 | 4,88% | 70,00 |
| 24.06.2026 | 151,00 | 151,38 | 146,68 | 149,13 | 0,25% | 101,00 |
| 23.06.2026 | 144,90 | 150,48 | 143,65 | 148,75 | 2,52% | 720,00 |
| 22.06.2026 | 142,00 | 145,85 | 141,45 | 145,10 | 0,61% | 690,00 |
| 19.06.2026 | 142,23 | 146,83 | 141,38 | 144,23 | 1,46% | 4.379,00 |
| 18.06.2026 | 137,63 | 143,65 | 136,00 | 142,15 | 3,51% | 239,00 |
| 17.06.2026 | 134,88 | 139,50 | 134,58 | 137,33 | 1,80% | 484,00 |
| 16.06.2026 | 138,20 | 141,52 | 132,70 | 134,90 | -2,42% | 2.196,00 |
| 15.06.2026 | 134,90 | 138,27 | 131,60 | 138,25 | 4,01% | 3.216,00 |
| 12.06.2026 | 129,30 | 133,63 | 128,93 | 132,93 | 2,64% | 224,00 |
| 11.06.2026 | 125,23 | 130,23 | 124,63 | 129,50 | 3,62% | 3.560,00 |
| 10.06.2026 | 129,60 | 129,65 | 122,50 | 124,98 | -3,61% | - |
| 09.06.2026 | 128,58 | 131,77 | 127,00 | 129,65 | 1,03% | 308,00 |
| 08.06.2026 | 130,50 | 132,18 | 127,85 | 128,33 | -0,91% | 1.000,00 |
| 05.06.2026 | 134,23 | 134,55 | 128,68 | 129,50 | -3,34% | 820,00 |
| 04.06.2026 | 136,00 | 136,98 | 133,20 | 133,98 | -0,39% | 550,00 |
| 03.06.2026 | 133,02 | 135,18 | 130,38 | 134,50 | 2,59% | 846,00 |
| 02.06.2026 | 145,20 | 146,23 | 130,27 | 131,10 | -6,94% | 3.732,00 |
| 01.06.2026 | 158,73 | 160,23 | 132,73 | 140,88 | 4,24% | 2.615,00 |
| 29.05.2026 | 133,77 | 135,50 | 131,23 | 135,15 | 1,88% | 1.306,00 |
| 28.05.2026 | 131,90 | 133,77 | 128,35 | 132,65 | 1,16% | 220,00 |
| 27.05.2026 | 132,95 | 134,40 | 129,77 | 131,13 | -1,58% | - |
| 26.05.2026 | 131,10 | 133,25 | 130,85 | 133,23 | 1,47% | 1.398,00 |
| 25.05.2026 | 131,80 | 132,70 | 131,13 | 131,30 | 0,57% | 1.240,00 |
| 22.05.2026 | 133,85 | 134,52 | 130,50 | 130,55 | -1,34% | 462,00 |
| 21.05.2026 | 129,20 | 133,05 | 129,05 | 132,33 | 2,40% | 1.755,00 |
| 20.05.2026 | 127,95 | 132,23 | 127,30 | 129,23 | 2,05% | 1.408,00 |
| 19.05.2026 | 123,78 | 127,35 | 122,28 | 126,63 | 2,01% | - |
| 18.05.2026 | 124,38 | 128,02 | 121,20 | 124,13 | -0,98% | 975,00 |
| 15.05.2026 | 128,02 | 128,48 | 121,55 | 125,35 | -2,18% | - |
| 14.05.2026 | 128,27 | 128,85 | 125,55 | 128,15 | 0,06% | - |
| 13.05.2026 | 125,55 | 128,30 | 124,03 | 128,08 | 3,16% | 672,00 |
| 12.05.2026 | 122,50 | 124,38 | 120,40 | 124,15 | 1,43% | 540,00 |
| 11.05.2026 | 120,65 | 123,28 | 120,00 | 122,40 | 1,70% | - |
| 08.05.2026 | 121,63 | 124,48 | 119,40 | 120,35 | -0,86% | 4.400,00 |
| 07.05.2026 | 127,03 | 131,75 | 120,95 | 121,40 | -5,60% | 4.600,00 |
| 06.05.2026 | 125,93 | 128,85 | 123,80 | 128,60 | 2,19% | - |
| 05.05.2026 | 126,83 | 127,48 | 123,40 | 125,85 | -0,44% | 340,00 |
| 04.05.2026 | 123,78 | 126,68 | 119,90 | 126,40 | 2,87% | 160,00 |
| 30.04.2026 | 120,10 | 123,33 | 118,78 | 122,88 | 1,99% | 240,00 |
| 29.04.2026 | 124,05 | 124,28 | 120,10 | 120,48 | -2,57% | 1.580,00 |
| 28.04.2026 | 119,53 | 128,00 | 119,08 | 123,65 | 10,13% | 684,00 |
| 27.04.2026 | 117,08 | 117,60 | 111,70 | 112,28 | -2,77% | 2.642,00 |
| 24.04.2026 | 115,05 | 118,08 | 112,88 | 115,48 | 0,46% | 217,00 |
| 23.04.2026 | 120,18 | 122,90 | 114,00 | 114,95 | -5,74% | - |
| 22.04.2026 | 127,33 | 128,73 | 121,00 | 121,95 | -3,58% | 742,00 |
| 21.04.2026 | 125,38 | 127,00 | 122,00 | 126,48 | 0,92% | 168,00 |
| 20.04.2026 | 125,63 | 133,68 | 125,33 | 125,33 | -1,32% | 156,00 |
| 17.04.2026 | 126,60 | 129,50 | 123,90 | 127,00 | 0,02% | 850,00 |
| 16.04.2026 | 129,38 | 132,00 | 125,00 | 126,98 | -2,35% | 6.300,00 |
| 15.04.2026 | 126,95 | 131,83 | 123,00 | 130,02 | 4,23% | 2.271,00 |
| 14.04.2026 | 116,95 | 126,00 | 113,00 | 124,75 | 8,13% | 3.170,00 |
| 13.04.2026 | 82,88 | 125,00 | 82,50 | 115,38 | 40,31% | 900,00 |
| 10.04.2026 | 82,25 | 83,25 | 80,84 | 82,23 | 0,90% | - |
| 09.04.2026 | 82,85 | 83,79 | 81,22 | 81,50 | -1,71% | - |
| 08.04.2026 | 84,35 | 85,31 | 82,18 | 82,92 | -0,13% | 488,00 |
| 07.04.2026 | 82,75 | 83,33 | 81,25 | 83,03 | -3,45% | 1.025,00 |
| 02.04.2026 | 84,50 | 87,25 | 84,00 | 86,00 | 0,88% | - |
| 01.04.2026 | 84,25 | 86,00 | 83,75 | 85,25 | 1,19% | 735,00 |