142,900€
4,50%
Echtzeit-Aktienkurs Revolution Medicines Inc.
Bid:
Ask:
Aktienkurse zur Revolution Medicines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.03.2026 | 81,50 | 85,25 | 81,00 | 84,25 | 4,01% | - |
| 30.03.2026 | 80,50 | 82,00 | 80,00 | 81,00 | 0,62% | - |
| 27.03.2026 | 81,50 | 82,75 | 80,00 | 80,50 | -0,62% | 665,00 |
| 26.03.2026 | 80,25 | 83,25 | 80,25 | 81,00 | 1,89% | - |
| 25.03.2026 | 82,75 | 84,25 | 79,50 | 79,50 | -3,93% | - |
| 24.03.2026 | 83,25 | 84,25 | 82,50 | 82,75 | -0,60% | - |
| 23.03.2026 | 82,25 | 85,50 | 82,25 | 83,25 | 0,00% | - |
| 20.03.2026 | 86,00 | 86,25 | 82,25 | 83,25 | -2,92% | 1.700,00 |
| 19.03.2026 | 85,75 | 87,00 | 84,50 | 85,75 | 0,29% | - |
| 18.03.2026 | 86,25 | 86,75 | 84,50 | 85,50 | -0,58% | - |
| 17.03.2026 | 85,75 | 87,25 | 84,50 | 86,00 | 0,00% | - |
| 16.03.2026 | 84,25 | 87,00 | 83,25 | 86,00 | 2,99% | - |
| 13.03.2026 | 83,25 | 86,75 | 82,75 | 83,50 | 1,21% | 559,00 |
| 12.03.2026 | 86,00 | 88,50 | 82,50 | 82,50 | -4,07% | - |
| 11.03.2026 | 85,50 | 86,50 | 83,50 | 86,00 | 0,88% | - |
| 10.03.2026 | 85,25 | 87,00 | 84,50 | 85,25 | -0,58% | - |
| 09.03.2026 | 83,50 | 86,25 | 83,50 | 85,75 | 1,18% | 666,00 |
| 06.03.2026 | 85,00 | 86,75 | 84,25 | 84,75 | -1,17% | - |
| 05.03.2026 | 87,00 | 87,25 | 84,75 | 85,75 | -1,44% | - |
| 04.03.2026 | 86,00 | 87,75 | 86,00 | 87,00 | 0,87% | - |
| 03.03.2026 | 86,50 | 88,25 | 84,50 | 86,25 | -0,86% | - |
| 02.03.2026 | 86,00 | 87,50 | 83,50 | 87,00 | 0,58% | - |
| 27.02.2026 | 86,50 | 88,25 | 85,00 | 86,50 | -0,29% | - |
| 26.02.2026 | 84,50 | 87,25 | 82,00 | 86,75 | -0,57% | - |
| 25.02.2026 | 88,75 | 91,25 | 86,75 | 87,25 | -1,97% | 528,00 |
| 24.02.2026 | 88,00 | 89,25 | 87,75 | 89,00 | 1,14% | - |
| 23.02.2026 | 85,50 | 88,00 | 85,50 | 88,00 | 1,73% | - |
| 20.02.2026 | 87,50 | 88,50 | 85,00 | 86,50 | -1,70% | - |
| 19.02.2026 | 84,50 | 88,00 | 83,75 | 88,00 | 3,83% | 200,00 |
| 18.02.2026 | 85,00 | 86,00 | 83,75 | 84,75 | 1,19% | 185,00 |
| 17.02.2026 | 81,25 | 84,00 | 81,25 | 83,75 | 2,76% | - |
| 16.02.2026 | 81,25 | 81,50 | 81,25 | 81,50 | 0,31% | - |
| 13.02.2026 | 82,00 | 83,50 | 81,25 | 81,25 | -0,31% | 322,00 |
| 12.02.2026 | 82,50 | 83,25 | 81,50 | 81,50 | -1,21% | - |
| 11.02.2026 | 80,75 | 82,75 | 79,25 | 82,50 | 2,17% | - |
| 10.02.2026 | 81,25 | 82,00 | 80,50 | 80,75 | -0,62% | 114,00 |
| 09.02.2026 | 82,50 | 82,50 | 80,50 | 81,25 | -1,52% | - |
| 06.02.2026 | 81,00 | 84,25 | 81,00 | 82,50 | 1,85% | - |
| 05.02.2026 | 82,00 | 83,00 | 81,00 | 81,00 | -0,92% | - |
| 04.02.2026 | 81,50 | 82,25 | 79,00 | 81,75 | 1,55% | - |
| 03.02.2026 | 82,50 | 83,75 | 80,50 | 80,50 | -1,23% | 312,00 |
| 02.02.2026 | 82,00 | 82,50 | 80,00 | 81,50 | 0,00% | 162,00 |
| 30.01.2026 | 81,00 | 82,50 | 80,50 | 81,50 | 0,00% | - |
| 29.01.2026 | 80,00 | 83,50 | 80,00 | 81,50 | 0,62% | 14,00 |
| 28.01.2026 | 81,50 | 83,50 | 80,50 | 81,00 | -1,82% | 6,00 |
| 27.01.2026 | 82,00 | 83,50 | 81,00 | 82,50 | 0,61% | - |