158,450€
-6,30%
Echtzeit-Aktienkurs Revolution Medicines Inc.
Bid:
Ask:
Aktienkurse zur Revolution Medicines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 170,02 | 170,83 | 160,73 | 161,18 | -4,69% | - |
| 15.10.2026 | 172,00 | 173,35 | 169,10 | 169,10 | 1,38% | 314,00 |
| 14.10.2026 | 167,70 | 169,80 | 166,05 | 166,80 | -0,03% | 1,00 |
| 13.10.2026 | 173,15 | 173,65 | 166,85 | 166,85 | -3,97% | - |
| 12.10.2026 | 167,00 | 173,75 | 165,45 | 173,75 | 3,05% | 847,00 |
| 09.10.2026 | 168,85 | 171,45 | 166,55 | 168,60 | 0,72% | 144,00 |
| 08.10.2026 | 178,20 | 179,45 | 163,70 | 167,40 | -6,77% | 43,00 |
| 07.10.2026 | 177,00 | 181,35 | 176,20 | 179,55 | 1,41% | - |
| 06.10.2026 | 184,45 | 185,00 | 174,30 | 177,05 | -4,09% | 25,00 |
| 05.10.2026 | 183,80 | 186,05 | 180,80 | 184,60 | 0,90% | 173,00 |
| 02.10.2026 | 183,00 | 185,50 | 181,45 | 182,95 | 0,27% | 21,00 |
| 01.10.2026 | 181,35 | 183,80 | 180,30 | 182,45 | 0,77% | - |
| 30.09.2026 | 180,10 | 183,80 | 178,85 | 181,05 | 1,06% | 40,00 |
| 29.09.2026 | 175,90 | 179,75 | 175,90 | 179,15 | 1,39% | 40,00 |
| 28.09.2026 | 180,00 | 180,00 | 176,70 | 176,70 | -3,28% | 102,00 |
| 25.09.2026 | 176,20 | 182,70 | 175,75 | 182,70 | 7,31% | 143,00 |
| 24.09.2026 | 166,80 | 170,25 | 165,95 | 170,25 | 1,19% | 70,00 |
| 23.09.2026 | 168,40 | 168,60 | 168,25 | 168,25 | -1,44% | - |
| 22.09.2026 | 167,80 | 170,70 | 167,30 | 170,70 | 1,67% | 15,00 |
| 21.09.2026 | 166,10 | 167,90 | 165,00 | 167,90 | 0,75% | 303,00 |
| 18.09.2026 | 171,35 | 171,50 | 166,65 | 166,65 | -3,81% | 35,00 |
| 17.09.2026 | 172,25 | 173,25 | 172,25 | 173,25 | 0,17% | 52,00 |
| 16.09.2026 | 178,55 | 178,55 | 172,95 | 172,95 | -0,49% | 41,00 |
| 15.09.2026 | 178,20 | 179,00 | 173,80 | 173,80 | -0,46% | 42,00 |
| 14.09.2026 | 176,45 | 176,45 | 174,60 | 174,60 | 0,46% | 39,00 |
| 11.09.2026 | 176,50 | 176,50 | 171,05 | 173,80 | -1,11% | 318,00 |
| 10.09.2026 | 179,75 | 179,80 | 175,75 | 175,75 | -2,23% | 448,00 |
| 09.09.2026 | 179,10 | 179,75 | 178,10 | 179,75 | -0,66% | 9,00 |
| 08.09.2026 | 181,10 | 181,10 | 178,80 | 180,95 | -0,93% | 44,00 |
| 07.09.2026 | 180,95 | 186,00 | 180,95 | 182,65 | 1,64% | 47,00 |
| 04.09.2026 | 182,40 | 182,40 | 179,70 | 179,70 | -0,77% | 258,00 |
| 03.09.2026 | 182,75 | 183,05 | 181,10 | 181,10 | 1,51% | 55,00 |
| 02.09.2026 | 182,75 | 182,80 | 178,40 | 178,40 | -0,34% | 72,00 |
| 01.09.2026 | 178,40 | 179,00 | 176,65 | 179,00 | 2,37% | 14,00 |
| 31.08.2026 | 179,35 | 179,35 | 174,85 | 174,85 | -2,45% | 320,00 |
| 28.08.2026 | 191,55 | 191,55 | 179,25 | 179,25 | -4,53% | 94,00 |
| 27.08.2026 | 193,45 | 193,45 | 187,55 | 187,75 | 3,10% | 630,00 |
| 26.08.2026 | 182,10 | 182,10 | 182,10 | 182,10 | -0,44% | 160,00 |
| 25.08.2026 | 180,00 | 182,90 | 180,00 | 182,90 | 1,92% | 202,00 |
| 24.08.2026 | 179,00 | 179,45 | 179,00 | 179,45 | 0,00% | 21,00 |
| 21.08.2026 | 181,25 | 181,25 | 179,45 | 179,45 | -0,06% | 45,00 |
| 20.08.2026 | 184,00 | 184,00 | 179,55 | 179,55 | -2,34% | 137,00 |
| 19.08.2026 | 187,20 | 187,20 | 183,85 | 183,85 | 0,08% | 175,00 |
| 18.08.2026 | 183,80 | 184,60 | 183,70 | 183,70 | 0,77% | 288,00 |
| 17.08.2026 | 176,45 | 182,30 | 176,45 | 182,30 | 4,47% | 326,00 |
| 14.08.2026 | 176,70 | 176,70 | 173,80 | 174,50 | -1,52% | 13,00 |
| 13.08.2026 | 179,70 | 179,70 | 177,20 | 177,20 | -1,36% | 30,00 |
| 12.08.2026 | 179,05 | 180,65 | 178,95 | 179,65 | 1,44% | 604,00 |
| 11.08.2026 | 179,50 | 181,15 | 177,10 | 177,10 | -0,51% | 110,00 |
| 10.08.2026 | 180,15 | 180,15 | 178,00 | 178,00 | 3,88% | 135,00 |
| 07.08.2026 | 173,45 | 175,50 | 171,35 | 171,35 | -0,44% | 457,00 |
| 06.08.2026 | 168,95 | 174,20 | 168,95 | 172,10 | 2,23% | 91,00 |
| 05.08.2026 | 169,10 | 169,10 | 168,35 | 168,35 | 2,59% | 100,00 |
| 04.08.2026 | 160,40 | 164,10 | 156,90 | 164,10 | 2,95% | 973,00 |
| 03.08.2026 | 158,30 | 160,30 | 158,10 | 159,40 | -2,12% | 61,00 |
| 31.07.2026 | 166,70 | 166,70 | 162,55 | 162,85 | 0,22% | 47,00 |
| 30.07.2026 | 160,45 | 162,50 | 160,45 | 162,50 | 2,46% | 153,00 |
| 29.07.2026 | 161,80 | 161,80 | 158,60 | 158,60 | -2,16% | 167,00 |
| 28.07.2026 | 169,30 | 170,25 | 162,10 | 162,10 | -2,35% | 261,00 |
| 27.07.2026 | 167,55 | 173,55 | 164,90 | 166,00 | 0,12% | 586,00 |
| 24.07.2026 | 166,35 | 166,35 | 165,80 | 165,80 | -0,96% | 30,00 |
| 23.07.2026 | 168,05 | 170,00 | 167,40 | 167,40 | 3,21% | 127,00 |
| 22.07.2026 | 160,60 | 162,20 | 160,60 | 162,20 | 2,17% | 95,00 |
| 21.07.2026 | 163,40 | 163,40 | 158,40 | 158,75 | -2,13% | 109,00 |
| 20.07.2026 | 165,70 | 165,70 | 162,20 | 162,20 | 1,53% | 435,00 |
| 17.07.2026 | 152,80 | 159,75 | 150,00 | 159,75 | 1,14% | 1.381,00 |
| 16.07.2026 | 158,55 | 161,00 | 157,95 | 157,95 | -1,34% | 455,00 |
| 15.07.2026 | 165,60 | 165,65 | 159,75 | 160,10 | -0,53% | 565,00 |
| 14.07.2026 | 161,95 | 161,95 | 160,95 | 160,95 | 0,63% | 18,00 |
| 13.07.2026 | 161,85 | 165,55 | 159,95 | 159,95 | -2,32% | 393,00 |
| 10.07.2026 | 168,95 | 168,95 | 162,30 | 163,75 | -2,62% | 533,00 |
| 09.07.2026 | 167,10 | 169,90 | 167,10 | 168,15 | 1,57% | 206,00 |
| 08.07.2026 | 168,85 | 168,85 | 165,30 | 165,55 | -0,27% | 230,00 |
| 07.07.2026 | 169,80 | 169,80 | 165,00 | 166,00 | -1,57% | 131,00 |
| 06.07.2026 | 168,25 | 171,95 | 166,80 | 168,65 | -3,07% | 2.188,00 |
| 03.07.2026 | 163,60 | 174,00 | 163,60 | 174,00 | 6,65% | 141,00 |
| 02.07.2026 | 163,40 | 163,40 | 163,15 | 163,15 | -0,67% | 116,00 |
| 01.07.2026 | 165,00 | 166,50 | 162,80 | 164,25 | -0,48% | 272,00 |
| 30.06.2026 | 170,40 | 171,05 | 165,05 | 165,05 | 2,10% | 491,00 |
| 29.06.2026 | 161,95 | 164,35 | 160,25 | 161,65 | 2,12% | 633,00 |
| 26.06.2026 | 159,60 | 160,85 | 153,55 | 158,30 | 5,74% | 831,00 |
| 25.06.2026 | 150,60 | 150,60 | 149,70 | 149,70 | 1,56% | 80,00 |
| 24.06.2026 | 150,50 | 150,70 | 147,40 | 147,40 | -1,70% | 2.651,00 |
| 23.06.2026 | 150,15 | 150,15 | 149,95 | 149,95 | 3,84% | 60,00 |
| 22.06.2026 | 141,70 | 145,10 | 141,70 | 144,40 | -2,40% | 306,00 |
| 19.06.2026 | 145,00 | 147,95 | 145,00 | 147,95 | 6,32% | 58,00 |
| 18.06.2026 | 134,05 | 139,15 | 134,05 | 139,15 | 0,32% | 4.497,00 |
| 17.06.2026 | 136,30 | 138,70 | 134,20 | 138,70 | 3,74% | 242,00 |
| 16.06.2026 | 138,10 | 138,75 | 133,70 | 133,70 | -2,19% | 271,00 |
| 15.06.2026 | 135,70 | 136,75 | 132,00 | 136,70 | 2,82% | 8.761,00 |
| 12.06.2026 | 130,80 | 132,95 | 130,80 | 132,95 | 3,58% | 40,00 |
| 11.06.2026 | 125,35 | 128,35 | 125,35 | 128,35 | 4,48% | 199,00 |
| 10.06.2026 | 128,50 | 128,50 | 122,85 | 122,85 | -3,80% | 29,00 |
| 09.06.2026 | 128,90 | 128,90 | 127,70 | 127,70 | -2,30% | 32,00 |
| 08.06.2026 | 129,40 | 130,70 | 129,30 | 130,70 | -0,72% | 34,00 |