172,500€
8,29%
Echtzeit-Aktienkurs Revolution Medicines Inc.
Bid:
Ask:
Aktienkurse zur Revolution Medicines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 161,00 | 175,02 | 159,23 | 172,50 | 8,92% | - |
| 05.11.2026 | 186,23 | 192,18 | 157,93 | 158,38 | -10,69% | 551,00 |
| 04.11.2026 | 173,52 | 179,52 | 171,45 | 177,33 | 2,13% | 180,00 |
| 03.11.2026 | 167,25 | 175,68 | 166,93 | 173,63 | 3,21% | 600,00 |
| 02.11.2026 | 171,73 | 172,73 | 166,98 | 168,23 | -1,92% | 1.550,00 |
| 30.10.2026 | 169,75 | 172,50 | 167,93 | 171,52 | 0,94% | - |
| 29.10.2026 | 168,35 | 172,05 | 167,00 | 169,93 | 0,49% | 560,00 |
| 28.10.2026 | 166,70 | 169,30 | 165,48 | 169,10 | 0,97% | - |
| 27.10.2026 | 165,20 | 168,52 | 162,80 | 167,48 | 1,65% | 968,00 |
| 26.10.2026 | 167,00 | 168,65 | 162,08 | 164,75 | -1,38% | 620,00 |
| 23.10.2026 | 166,93 | 169,18 | 164,05 | 167,05 | -0,18% | 192,00 |
| 22.10.2026 | 172,02 | 173,77 | 165,23 | 167,35 | -3,17% | - |
| 21.10.2026 | 174,15 | 180,98 | 172,77 | 172,83 | -1,09% | 2.345,00 |
| 20.10.2026 | 162,33 | 175,45 | 161,55 | 174,73 | 7,62% | 750,00 |
| 19.10.2026 | 160,40 | 163,65 | 158,88 | 162,35 | 2,46% | 2.060,00 |
| 16.10.2026 | 170,02 | 170,83 | 156,68 | 158,45 | -6,12% | 438,00 |
| 15.10.2026 | 172,60 | 174,25 | 168,75 | 168,77 | -2,75% | 3.812,00 |
| 14.10.2026 | 168,40 | 176,83 | 166,02 | 173,55 | 3,04% | 7,00 |
| 13.10.2026 | 174,08 | 174,35 | 167,08 | 168,43 | -3,15% | - |
| 12.10.2026 | 168,52 | 174,08 | 165,70 | 173,90 | 2,64% | 5.992,00 |
| 09.10.2026 | 167,33 | 172,75 | 164,83 | 169,43 | 1,10% | 904,00 |
| 08.10.2026 | 178,95 | 180,48 | 161,27 | 167,58 | -6,71% | 396,00 |
| 07.10.2026 | 177,83 | 181,77 | 175,52 | 179,63 | 1,34% | - |
| 06.10.2026 | 185,40 | 185,95 | 173,55 | 177,25 | -4,29% | 160,00 |
| 05.10.2026 | 184,75 | 187,73 | 180,23 | 185,20 | 0,90% | 2.169,00 |
| 02.10.2026 | 183,98 | 185,45 | 181,13 | 183,55 | -0,51% | 214,00 |
| 01.10.2026 | 182,10 | 187,65 | 180,63 | 184,50 | 1,91% | - |
| 30.09.2026 | 180,93 | 184,38 | 179,20 | 181,05 | 0,36% | 380,00 |
| 29.09.2026 | 177,08 | 180,65 | 176,43 | 180,40 | 1,63% | 540,00 |
| 28.09.2026 | 181,00 | 181,00 | 176,90 | 177,50 | -1,39% | 1.371,00 |
| 25.09.2026 | 175,65 | 184,10 | 173,80 | 180,00 | 2,71% | 20,00 |
| 24.09.2026 | 166,45 | 175,60 | 166,10 | 175,25 | 4,75% | 223,00 |
| 23.09.2026 | 168,10 | 171,50 | 166,05 | 167,30 | -1,18% | 1,00 |
| 22.09.2026 | 167,20 | 170,35 | 166,00 | 169,30 | 0,86% | 78,00 |
| 21.09.2026 | 166,25 | 169,00 | 165,00 | 167,85 | 0,99% | 370,00 |
| 18.09.2026 | 171,05 | 171,95 | 164,15 | 166,20 | -2,75% | 118,00 |
| 17.09.2026 | 171,05 | 175,25 | 169,85 | 170,90 | 0,12% | - |
| 16.09.2026 | 176,40 | 177,55 | 169,40 | 170,70 | -3,70% | 65,00 |
| 15.09.2026 | 176,60 | 178,35 | 173,45 | 177,25 | -0,08% | 25,00 |
| 14.09.2026 | 177,35 | 179,05 | 173,50 | 177,40 | 1,08% | 80,00 |
| 11.09.2026 | 174,60 | 177,25 | 171,15 | 175,50 | 0,54% | 160,00 |
| 10.09.2026 | 177,80 | 180,45 | 174,40 | 174,55 | -2,10% | 91,00 |
| 09.09.2026 | 177,05 | 179,45 | 176,00 | 178,30 | 0,14% | 3,00 |
| 08.09.2026 | 181,60 | 182,05 | 177,40 | 178,05 | -1,93% | 70,00 |
| 07.09.2026 | 180,05 | 183,00 | 179,55 | 181,55 | 0,61% | 130,00 |
| 04.09.2026 | 181,05 | 182,55 | 178,90 | 180,45 | -0,44% | 400,00 |
| 03.09.2026 | 180,80 | 182,25 | 179,05 | 181,25 | 0,58% | 84,00 |
| 02.09.2026 | 181,05 | 182,05 | 177,15 | 180,20 | -0,30% | 6,00 |
| 01.09.2026 | 177,05 | 180,75 | 176,15 | 180,75 | 2,03% | - |
| 31.08.2026 | 180,70 | 180,70 | 174,15 | 177,15 | -1,31% | 183,00 |
| 28.08.2026 | 190,00 | 191,05 | 177,60 | 179,50 | -5,40% | 220,00 |
| 27.08.2026 | 189,15 | 192,50 | 186,35 | 189,75 | 3,55% | 202,00 |
| 26.08.2026 | 179,50 | 185,25 | 171,80 | 183,25 | 1,50% | 224,00 |
| 25.08.2026 | 180,20 | 184,05 | 179,40 | 180,55 | -0,33% | 80,00 |
| 24.08.2026 | 179,05 | 181,40 | 176,55 | 181,15 | 1,34% | - |
| 21.08.2026 | 179,80 | 181,60 | 176,85 | 178,75 | -1,00% | 30,00 |
| 20.08.2026 | 182,50 | 185,75 | 178,00 | 180,55 | -1,50% | 130,00 |
| 19.08.2026 | 184,95 | 188,65 | 181,90 | 183,30 | -1,72% | - |
| 18.08.2026 | 182,70 | 186,75 | 179,55 | 186,50 | 2,00% | 227,00 |
| 17.08.2026 | 174,40 | 185,75 | 174,40 | 182,85 | 4,10% | 15,00 |
| 14.08.2026 | 175,05 | 175,65 | 171,75 | 175,65 | 0,63% | - |
| 13.08.2026 | 177,55 | 179,50 | 174,45 | 174,55 | -1,61% | 70,00 |
| 12.08.2026 | 177,50 | 179,50 | 176,75 | 177,40 | -0,14% | - |
| 11.08.2026 | 179,10 | 180,55 | 175,70 | 177,65 | -0,81% | - |
| 10.08.2026 | 178,00 | 180,00 | 176,35 | 179,10 | 0,87% | 235,00 |
| 07.08.2026 | 170,15 | 177,55 | 170,05 | 177,55 | 3,68% | 66,00 |
| 06.08.2026 | 169,25 | 175,40 | 166,95 | 171,25 | 0,59% | 1.235,00 |
| 05.08.2026 | 166,50 | 170,40 | 166,40 | 170,25 | 1,73% | - |
| 04.08.2026 | 157,65 | 168,00 | 157,65 | 167,35 | 5,68% | 25,00 |
| 03.08.2026 | 163,05 | 165,05 | 157,25 | 158,35 | -2,40% | 54,00 |
| 31.07.2026 | 166,15 | 166,85 | 161,85 | 162,25 | -2,52% | 300,00 |
| 30.07.2026 | 158,00 | 166,45 | 158,00 | 166,45 | 5,02% | 61,00 |
| 29.07.2026 | 160,00 | 162,55 | 156,75 | 158,50 | -1,61% | 70,00 |
| 28.07.2026 | 165,05 | 167,20 | 159,30 | 161,10 | -2,69% | 130,00 |
| 27.07.2026 | 168,00 | 173,00 | 164,15 | 165,55 | 0,12% | 276,00 |
| 24.07.2026 | 164,75 | 167,00 | 163,85 | 165,35 | -0,06% | 20,00 |
| 23.07.2026 | 161,70 | 167,50 | 159,10 | 165,45 | 3,08% | 48,00 |
| 22.07.2026 | 159,40 | 161,95 | 159,05 | 160,50 | 0,12% | 20,00 |
| 21.07.2026 | 157,35 | 161,00 | 157,10 | 160,30 | 1,42% | 68,00 |
| 20.07.2026 | 167,00 | 167,00 | 158,05 | 158,05 | 2,53% | 132,00 |
| 17.07.2026 | 155,00 | 155,00 | 149,05 | 154,15 | -1,25% | 362,00 |
| 16.07.2026 | 159,80 | 160,90 | 154,95 | 156,10 | -2,80% | 198,00 |
| 15.07.2026 | 160,70 | 166,00 | 158,80 | 160,60 | -0,62% | 302,00 |
| 14.07.2026 | 161,40 | 162,50 | 159,30 | 161,60 | 0,22% | 30,00 |
| 13.07.2026 | 159,00 | 162,70 | 158,00 | 161,25 | -1,47% | 647,00 |
| 10.07.2026 | 169,00 | 169,00 | 162,25 | 163,65 | -2,09% | 5,00 |
| 09.07.2026 | 164,70 | 168,75 | 164,70 | 167,15 | 0,94% | 299,00 |
| 08.07.2026 | 165,05 | 167,90 | 163,40 | 165,60 | -0,45% | 374,00 |
| 07.07.2026 | 166,05 | 169,10 | 163,35 | 166,35 | 0,18% | 770,00 |
| 06.07.2026 | 168,90 | 173,00 | 165,05 | 166,05 | -0,60% | 916,00 |
| 03.07.2026 | 164,55 | 174,65 | 164,45 | 167,05 | 1,40% | 3.030,00 |
| 02.07.2026 | 163,55 | 166,00 | 161,00 | 164,75 | -0,03% | 5,00 |
| 01.07.2026 | 162,45 | 166,05 | 162,40 | 164,80 | 0,89% | 406,00 |
| 30.06.2026 | 168,05 | 170,10 | 162,05 | 163,35 | -2,71% | 420,00 |
| 29.06.2026 | 160,05 | 167,90 | 158,50 | 167,90 | 4,84% | 102,00 |
| 26.06.2026 | 155,15 | 160,35 | 154,90 | 160,15 | 2,46% | 164,00 |
| 25.06.2026 | 148,20 | 157,55 | 148,20 | 156,30 | 4,72% | 42,00 |
| 24.06.2026 | 148,70 | 151,00 | 146,85 | 149,25 | 4,19% | 18,00 |
| 23.06.2026 | 144,05 | 145,15 | 143,25 | 143,25 | -1,17% | 80,00 |
| 22.06.2026 | 142,00 | 145,40 | 141,35 | 144,95 | 0,28% | 70,00 |