175,950€
0,26%
Echtzeit-Aktienkurs Revolution Medicines Inc.
Bid:
Ask:
Aktienkurse zur Revolution Medicines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.09.2026 | 175,95 | 177,83 | 173,93 | 173,98 | -0,87% | - |
| 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 | -4,02% | 916,00 |
| 03.07.2026 | 164,95 | 175,25 | 164,95 | 173,00 | 6,43% | 340,00 |
| 02.07.2026 | 163,15 | 163,15 | 162,55 | 162,55 | 0,22% | 10,00 |
| 01.07.2026 | 163,35 | 165,75 | 161,65 | 162,20 | -3,16% | 152,00 |
| 30.06.2026 | 168,30 | 168,30 | 167,50 | 167,50 | 1,15% | 2,00 |
| 29.06.2026 | 161,85 | 165,60 | 158,65 | 165,60 | 3,40% | 184,00 |
| 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 | 1,19% | 70,00 |
| 19.06.2026 | 141,05 | 147,45 | 141,05 | 143,25 | -0,28% | 125,00 |
| 18.06.2026 | 136,85 | 143,65 | 136,85 | 143,65 | 4,25% | 35,00 |
| 17.06.2026 | 134,50 | 138,25 | 134,50 | 137,80 | 0,22% | 11,00 |
| 16.06.2026 | 136,40 | 137,50 | 136,40 | 137,50 | 0,36% | 175,00 |
| 15.06.2026 | 135,10 | 137,00 | 135,00 | 137,00 | 2,39% | 79,00 |
| 12.06.2026 | 129,85 | 133,80 | 129,85 | 133,80 | 7,47% | 110,00 |
| 11.06.2026 | 124,50 | 124,50 | 124,50 | 124,50 | -0,40% | - |
| 10.06.2026 | 129,95 | 130,15 | 125,00 | 125,00 | -2,76% | 56,00 |
| 09.06.2026 | 128,55 | 128,55 | 128,55 | 128,55 | -1,95% | - |
| 08.06.2026 | 130,40 | 131,20 | 129,00 | 131,10 | -2,85% | 264,00 |
| 05.06.2026 | 132,65 | 134,95 | 132,65 | 134,95 | -0,07% | 10,00 |
| 04.06.2026 | 137,00 | 137,00 | 135,05 | 135,05 | -0,07% | 191,00 |
| 03.06.2026 | 131,65 | 135,15 | 131,65 | 135,15 | 0,82% | 294,00 |
| 02.06.2026 | 144,85 | 145,55 | 132,00 | 134,05 | -5,33% | 710,00 |
| 01.06.2026 | 159,10 | 160,65 | 134,70 | 141,60 | 4,70% | 2.506,00 |
| 29.05.2026 | 131,90 | 135,30 | 131,90 | 135,25 | 2,11% | 325,00 |
| 28.05.2026 | 132,45 | 132,45 | 132,45 | 132,45 | 0,49% | 150,00 |
| 27.05.2026 | 132,15 | 132,15 | 130,50 | 131,80 | -0,57% | 45,00 |
| 26.05.2026 | 130,05 | 132,55 | 130,05 | 132,55 | 1,88% | 70,00 |
| 25.05.2026 | 130,30 | 130,30 | 130,10 | 130,10 | -3,45% | 4,00 |
| 22.05.2026 | 132,45 | 134,75 | 132,45 | 134,75 | 3,53% | 172,00 |
| 21.05.2026 | 128,30 | 130,15 | 128,30 | 130,15 | -1,81% | 20,00 |
| 20.05.2026 | 126,45 | 132,55 | 126,45 | 132,55 | 4,33% | 29,00 |
| 19.05.2026 | 123,05 | 127,05 | 123,05 | 127,05 | 0,63% | 273,00 |
| 18.05.2026 | 126,25 | 126,25 | 126,25 | 126,25 | 2,64% | 40,00 |
| 15.05.2026 | 126,65 | 128,35 | 123,00 | 123,00 | -5,06% | 78,00 |
| 14.05.2026 | 127,50 | 129,55 | 127,50 | 129,55 | 3,02% | 32,00 |
| 13.05.2026 | 125,55 | 126,15 | 125,55 | 125,75 | 2,65% | 27,00 |
| 12.05.2026 | 121,50 | 122,50 | 121,50 | 122,50 | 1,49% | 41,00 |
| 11.05.2026 | 120,70 | 120,70 | 120,70 | 120,70 | 0,96% | - |
| 08.05.2026 | 120,90 | 120,90 | 119,55 | 119,55 | -6,49% | 100,00 |
| 07.05.2026 | 127,85 | 127,85 | 127,85 | 127,85 | 0,35% | - |
| 06.05.2026 | 125,15 | 127,40 | 125,15 | 127,40 | 0,00% | 20,00 |
| 05.05.2026 | 126,00 | 127,40 | 126,00 | 127,40 | 1,76% | 48,00 |
| 04.05.2026 | 124,40 | 125,20 | 122,75 | 125,20 | 3,39% | 1.197,00 |
| 30.04.2026 | 120,10 | 121,10 | 120,10 | 121,10 | -0,70% | 45,00 |
| 29.04.2026 | 123,50 | 124,40 | 121,95 | 121,95 | 3,22% | 35,00 |
| 28.04.2026 | 118,15 | 118,15 | 118,15 | 118,15 | 5,49% | - |
| 27.04.2026 | 116,15 | 116,15 | 112,00 | 112,00 | -2,69% | 150,00 |