54,500€
-1,36%
Echtzeit-Aktienkurs Revolution Medicines Inc.
Bid:
Ask:
Aktienkurse zur Revolution Medicines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 54,25 | 54,50 | 54,00 | 54,50 | -1,36% | - |
| 21.11.2024 | 54,00 | 55,75 | 53,75 | 55,25 | 4,25% | - |
| 20.11.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 3,92% | - |
| 19.11.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -2,86% | - |
| 18.11.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -2,78% | - |
| 15.11.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -1,82% | - |
| 14.11.2024 | 55,00 | 55,00 | 55,00 | 55,00 | -1,79% | - |
| 13.11.2024 | 55,50 | 56,00 | 55,50 | 56,00 | -0,88% | 90,00 |
| 12.11.2024 | 56,50 | 56,50 | 56,50 | 56,50 | 0,89% | - |
| 11.11.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 2,75% | - |
| 08.11.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 0,00% | - |
| 07.11.2024 | 55,00 | 55,00 | 54,50 | 54,50 | 2,83% | 30,00 |
| 06.11.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 3,92% | - |
| 05.11.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | 100,00 |
| 04.11.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 3,06% | - |
| 01.11.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 6,06% | - |
| 31.10.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -0,43% | - |
| 30.10.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 5,45% | - |
| 29.10.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,92% | - |
| 28.10.2024 | 42,80 | 43,60 | 42,80 | 43,60 | 0,46% | 85,00 |
| 25.10.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -2,69% | - |
| 24.10.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 3,24% | - |
| 23.10.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -1,37% | - |
| 22.10.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -5,19% | - |
| 21.10.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,87% | - |
| 18.10.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -0,87% | - |
| 17.10.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 3,13% | - |
| 16.10.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,67% | - |
| 15.10.2024 | 45,20 | 46,00 | 44,40 | 45,10 | -1,53% | - |
| 14.10.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 11.10.2024 | 44,60 | 45,80 | 44,60 | 45,80 | 2,69% | - |
| 10.10.2024 | 44,60 | 44,80 | 44,40 | 44,60 | -0,45% | - |
| 09.10.2024 | 44,80 | 45,00 | 44,40 | 44,80 | -0,44% | - |
| 08.10.2024 | 42,60 | 45,00 | 42,60 | 45,00 | 5,14% | - |
| 07.10.2024 | 42,60 | 42,80 | 42,60 | 42,80 | -0,47% | - |
| 04.10.2024 | 41,40 | 43,20 | 41,40 | 43,00 | 3,86% | - |
| 03.10.2024 | 41,00 | 41,40 | 41,00 | 41,40 | 2,48% | - |
| 02.10.2024 | 40,20 | 40,40 | 40,20 | 40,40 | -0,49% | - |
| 01.10.2024 | 40,20 | 40,60 | 40,00 | 40,60 | 0,50% | - |
| 30.09.2024 | 39,00 | 40,40 | 39,00 | 40,40 | 2,02% | - |
| 27.09.2024 | 38,80 | 39,60 | 38,80 | 39,60 | 1,02% | - |
| 26.09.2024 | 39,80 | 39,80 | 39,20 | 39,20 | -2,00% | - |
| 25.09.2024 | 39,00 | 40,00 | 39,00 | 40,00 | 1,52% | - |
| 24.09.2024 | 37,80 | 39,80 | 37,80 | 39,40 | 1,55% | - |
| 23.09.2024 | 40,20 | 40,20 | 38,20 | 38,80 | -4,90% | - |
| 20.09.2024 | 40,80 | 40,80 | 40,60 | 40,80 | -0,97% | - |
| 19.09.2024 | 39,40 | 41,20 | 39,40 | 41,20 | 4,04% | - |
| 18.09.2024 | 39,00 | 39,60 | 39,00 | 39,60 | 2,59% | - |
| 17.09.2024 | 39,60 | 39,60 | 38,20 | 38,60 | -2,53% | - |
| 16.09.2024 | 38,80 | 39,80 | 38,80 | 39,60 | 1,02% | - |
| 13.09.2024 | 37,40 | 39,20 | 37,40 | 39,20 | 3,16% | - |
| 12.09.2024 | 37,40 | 38,00 | 37,40 | 38,00 | 0,53% | - |
| 11.09.2024 | 37,00 | 37,80 | 37,00 | 37,80 | 1,07% | - |
| 10.09.2024 | 37,60 | 37,60 | 37,40 | 37,40 | -1,58% | - |
| 09.09.2024 | 37,40 | 38,20 | 37,40 | 38,00 | 0,53% | - |
| 06.09.2024 | 38,40 | 38,40 | 37,20 | 37,80 | -2,07% | - |
| 05.09.2024 | 37,80 | 38,60 | 37,80 | 38,60 | 3,76% | - |
| 04.09.2024 | 37,00 | 37,20 | 37,00 | 37,20 | -1,06% | - |
| 03.09.2024 | 38,00 | 38,00 | 37,60 | 37,60 | -1,05% | - |
| 02.09.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 1,60% | - |
| 30.08.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 29.08.2024 | 38,00 | 39,00 | 37,60 | 37,60 | -2,08% | - |
| 28.08.2024 | 38,60 | 38,80 | 38,40 | 38,40 | -1,03% | - |
| 27.08.2024 | 39,00 | 39,00 | 38,40 | 38,80 | -1,02% | - |
| 26.08.2024 | 38,60 | 39,80 | 38,60 | 39,20 | 0,51% | - |
| 23.08.2024 | 38,40 | 39,00 | 38,40 | 39,00 | -0,51% | - |
| 22.08.2024 | 40,20 | 40,20 | 39,20 | 39,20 | -2,49% | - |
| 21.08.2024 | 38,60 | 40,20 | 38,60 | 40,20 | 3,08% | - |
| 20.08.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | - |
| 19.08.2024 | 38,20 | 39,40 | 38,20 | 39,40 | 0,51% | - |
| 16.08.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 15.08.2024 | 38,20 | 39,80 | 38,20 | 39,40 | 3,14% | - |
| 14.08.2024 | 38,60 | 38,60 | 37,60 | 38,20 | -1,55% | - |
| 13.08.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 12.08.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 2,11% | - |
| 09.08.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 08.08.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | - |
| 07.08.2024 | 39,40 | 39,40 | 38,60 | 38,60 | -3,50% | - |
| 06.08.2024 | 38,80 | 40,00 | 38,80 | 40,00 | 8,11% | - |
| 05.08.2024 | 39,20 | 40,40 | 37,00 | 37,00 | -7,96% | 256,00 |
| 02.08.2024 | 41,20 | 41,20 | 40,20 | 40,20 | -6,07% | - |
| 01.08.2024 | 41,80 | 42,80 | 41,80 | 42,80 | 0,94% | - |
| 31.07.2024 | 41,20 | 42,40 | 41,20 | 42,40 | 1,44% | - |
| 30.07.2024 | 42,00 | 42,20 | 41,40 | 41,80 | -0,95% | - |
| 29.07.2024 | 42,40 | 42,60 | 42,20 | 42,20 | 0,00% | - |
| 26.07.2024 | 41,60 | 42,20 | 41,60 | 42,20 | 0,96% | - |
| 25.07.2024 | 42,40 | 42,80 | 41,80 | 41,80 | -2,79% | - |
| 24.07.2024 | 42,40 | 43,00 | 42,40 | 43,00 | -0,92% | - |
| 23.07.2024 | 43,40 | 43,40 | 43,20 | 43,40 | -0,46% | - |
| 22.07.2024 | 41,80 | 43,60 | 41,80 | 43,60 | 3,81% | - |
| 19.07.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | - |
| 18.07.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | - |
| 17.07.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 1,43% | - |
| 16.07.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 15.07.2024 | 41,20 | 42,00 | 41,20 | 42,00 | 6,06% | 6,00 |
| 12.07.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 2,06% | - |
| 11.07.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -3,96% | - |
| 10.07.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 6,32% | - |
| 09.07.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 10,47% | - |
| 08.07.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |