39,054$
0,06%
Echtzeit-Aktienkurs Revolution Medicines Inc.
Bid:
Ask:
Aktienkurse zur Revolution Medicines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 39,34 | 40,01 | 38,70 | 39,03 | -0,43% | 845.376,00 |
| 12.03.2025 | 39,64 | 40,87 | 38,57 | 39,20 | 0,80% | 1.261.069,00 |
| 11.03.2025 | 37,09 | 39,43 | 36,78 | 38,89 | 5,62% | 1.975.341,00 |
| 10.03.2025 | 38,50 | 39,15 | 36,13 | 36,82 | -6,10% | 1.818.705,00 |
| 07.03.2025 | 38,93 | 39,85 | 38,21 | 39,21 | -0,03% | 1.781.230,00 |
| 06.03.2025 | 38,85 | 39,65 | 38,40 | 39,22 | -1,01% | 1.460.805,00 |
| 05.03.2025 | 38,20 | 39,71 | 37,80 | 39,62 | 4,37% | 1.528.754,00 |
| 04.03.2025 | 38,02 | 38,46 | 37,33 | 37,96 | -0,99% | 1.436.032,00 |
| 03.03.2025 | 40,90 | 41,44 | 37,90 | 38,34 | -5,89% | 1.576.369,00 |
| 28.02.2025 | 39,33 | 40,82 | 38,99 | 40,74 | 4,33% | 2.015.418,00 |
| 27.02.2025 | 39,90 | 41,99 | 39,04 | 39,05 | -3,58% | 2.141.499,00 |
| 26.02.2025 | 41,34 | 41,68 | 40,19 | 40,50 | -2,03% | 1.288.419,00 |
| 25.02.2025 | 41,59 | 42,22 | 40,88 | 41,34 | 0,27% | 1.537.664,00 |
| 24.02.2025 | 41,41 | 42,21 | 40,61 | 41,23 | -0,27% | 1.528.756,00 |
| 21.02.2025 | 42,80 | 42,94 | 41,26 | 41,34 | -2,18% | 1.119.232,00 |
| 20.02.2025 | 42,55 | 42,76 | 41,63 | 42,26 | -0,19% | 793.968,00 |
| 19.02.2025 | 41,23 | 42,37 | 41,22 | 42,34 | 2,10% | 733.670,00 |
| 18.02.2025 | 40,73 | 41,74 | 40,71 | 41,47 | 1,74% | 932.847,00 |
| 17.02.2025 | 40,75 | 40,76 | 40,75 | 40,76 | 0,23% | - |
| 14.02.2025 | 41,50 | 42,23 | 40,13 | 40,67 | -1,57% | 1.461.571,00 |
| 13.02.2025 | 42,14 | 42,68 | 41,24 | 41,32 | -1,62% | 1.112.404,00 |
| 12.02.2025 | 40,73 | 42,10 | 40,73 | 42,00 | 1,33% | 1.041.272,00 |
| 11.02.2025 | 41,51 | 42,18 | 40,84 | 41,45 | -1,45% | 1.042.737,00 |
| 10.02.2025 | 42,23 | 42,55 | 41,75 | 42,06 | -0,31% | 1.092.691,00 |
| 07.02.2025 | 43,38 | 44,02 | 42,09 | 42,19 | -3,17% | 999.674,00 |
| 06.02.2025 | 44,21 | 44,68 | 43,52 | 43,57 | -1,54% | 1.795.601,00 |
| 05.02.2025 | 42,44 | 44,68 | 42,25 | 44,25 | 4,56% | 1.494.147,00 |
| 04.02.2025 | 42,06 | 42,65 | 41,76 | 42,32 | 0,43% | 844.413,00 |
| 03.02.2025 | 42,43 | 42,94 | 41,62 | 42,14 | -1,89% | 897.150,00 |
| 31.01.2025 | 43,11 | 44,00 | 42,60 | 42,95 | -0,28% | 1.414.241,00 |
| 30.01.2025 | 41,30 | 43,16 | 41,30 | 43,07 | 5,25% | 1.111.434,00 |
| 29.01.2025 | 40,72 | 41,33 | 40,49 | 40,92 | 0,00% | 1.031.259,00 |
| 28.01.2025 | 40,89 | 41,92 | 40,35 | 40,92 | 0,47% | 1.497.114,00 |
| 27.01.2025 | 41,08 | 42,84 | 40,22 | 40,73 | -0,63% | 1.410.581,00 |
| 24.01.2025 | 41,04 | 42,06 | 40,07 | 40,99 | -0,36% | 2.178.447,00 |
| 23.01.2025 | 40,53 | 41,19 | 39,96 | 41,14 | 0,54% | 1.125.013,00 |
| 22.01.2025 | 40,16 | 41,58 | 39,96 | 40,92 | 1,89% | 1.222.087,00 |
| 21.01.2025 | 40,50 | 40,59 | 39,36 | 40,16 | -0,32% | 1.720.497,00 |
| 17.01.2025 | 40,35 | 40,77 | 39,68 | 40,29 | 0,98% | 1.179.090,00 |
| 16.01.2025 | 40,04 | 40,85 | 39,82 | 39,90 | -0,15% | 1.731.386,00 |
| 15.01.2025 | 40,50 | 41,40 | 39,48 | 39,96 | 0,33% | 2.622.897,00 |
| 14.01.2025 | 42,86 | 42,97 | 39,52 | 39,83 | -6,44% | 2.187.381,00 |
| 13.01.2025 | 41,71 | 42,94 | 41,15 | 42,57 | 1,89% | 1.076.492,00 |
| 10.01.2025 | 43,46 | 43,73 | 41,21 | 41,78 | -5,94% | 1.705.216,00 |
| 08.01.2025 | 44,45 | 45,25 | 44,26 | 44,42 | 0,20% | 1.017.499,00 |
| 07.01.2025 | 44,02 | 45,24 | 44,02 | 44,33 | 1,12% | 979.433,00 |
| 06.01.2025 | 44,12 | 44,50 | 43,26 | 43,84 | -0,63% | 1.029.137,00 |
| 03.01.2025 | 44,24 | 44,94 | 44,02 | 44,12 | 0,27% | 888.622,00 |
| 02.01.2025 | 43,93 | 44,82 | 43,65 | 44,00 | 0,59% | 763.093,00 |
| 31.12.2024 | 43,45 | 43,95 | 43,20 | 43,74 | 1,32% | 734.028,00 |
| 30.12.2024 | 43,89 | 44,19 | 42,77 | 43,17 | -2,35% | 886.684,00 |
| 27.12.2024 | 44,88 | 45,00 | 43,79 | 44,21 | -2,38% | 2.054.636,00 |
| 26.12.2024 | 44,06 | 45,64 | 43,90 | 45,29 | 2,03% | 814.673,00 |
| 24.12.2024 | 44,00 | 44,42 | 43,49 | 44,39 | 1,05% | 350.019,00 |
| 23.12.2024 | 43,61 | 44,17 | 43,13 | 43,93 | -0,30% | 757.728,00 |
| 20.12.2024 | 42,98 | 44,22 | 42,53 | 44,06 | 1,78% | 2.673.696,00 |
| 19.12.2024 | 43,30 | 44,03 | 42,67 | 43,29 | 0,84% | 1.681.331,00 |
| 18.12.2024 | 45,27 | 45,77 | 42,71 | 42,93 | -4,94% | 1.408.514,00 |
| 17.12.2024 | 44,50 | 46,05 | 44,46 | 45,16 | 1,01% | 1.205.761,00 |
| 16.12.2024 | 45,03 | 46,15 | 44,53 | 44,71 | -0,67% | 1.595.252,00 |
| 13.12.2024 | 44,56 | 45,42 | 44,50 | 45,01 | 0,18% | 1.547.509,00 |
| 12.12.2024 | 46,08 | 46,82 | 44,91 | 44,93 | -3,23% | 1.302.681,00 |
| 11.12.2024 | 47,28 | 47,53 | 46,42 | 46,43 | -1,82% | 1.217.827,00 |
| 10.12.2024 | 48,91 | 48,91 | 47,02 | 47,29 | 0,53% | 1.413.232,00 |
| 09.12.2024 | 47,83 | 48,11 | 46,55 | 47,04 | -2,14% | 1.380.074,00 |
| 06.12.2024 | 47,26 | 48,38 | 47,03 | 48,07 | 1,63% | 3.643.117,00 |
| 05.12.2024 | 48,34 | 49,07 | 46,78 | 47,30 | -1,97% | 3.058.065,00 |
| 04.12.2024 | 48,02 | 49,88 | 46,12 | 48,25 | 0,04% | 7.158.046,00 |
| 03.12.2024 | 50,00 | 50,20 | 47,85 | 48,23 | -6,89% | 4.220.417,00 |
| 02.12.2024 | 54,18 | 54,91 | 49,65 | 51,80 | -10,46% | 4.275.250,00 |
| 29.11.2024 | 57,88 | 59,35 | 57,36 | 57,85 | -1,25% | 1.192.779,00 |
| 27.11.2024 | 58,83 | 59,21 | 57,45 | 58,58 | -0,09% | 416.872,00 |
| 26.11.2024 | 58,21 | 59,72 | 57,05 | 58,63 | 1,97% | 764.458,00 |
| 25.11.2024 | 57,77 | 57,97 | 56,44 | 57,50 | 1,32% | 1.890.542,00 |
| 22.11.2024 | 57,06 | 57,41 | 56,39 | 56,75 | -0,05% | 1.165.824,00 |
| 21.11.2024 | 57,53 | 58,83 | 56,50 | 56,78 | -0,51% | 864.886,00 |
| 20.11.2024 | 56,25 | 57,97 | 56,01 | 57,07 | 1,06% | 843.981,00 |
| 19.11.2024 | 53,93 | 56,55 | 53,71 | 56,47 | 4,11% | 961.589,00 |
| 18.11.2024 | 55,31 | 55,95 | 53,69 | 54,24 | -1,61% | 1.259.520,00 |
| 15.11.2024 | 56,97 | 57,18 | 54,89 | 55,13 | -3,90% | 1.944.303,00 |
| 14.11.2024 | 58,21 | 58,40 | 57,27 | 57,37 | -1,31% | 1.721.641,00 |
| 13.11.2024 | 59,82 | 59,95 | 58,11 | 58,13 | -2,07% | 1.141.595,00 |
| 12.11.2024 | 60,04 | 60,82 | 58,63 | 59,36 | -2,05% | 1.236.491,00 |
| 11.11.2024 | 61,45 | 62,40 | 60,59 | 60,60 | 0,26% | 1.319.881,00 |
| 08.11.2024 | 59,07 | 61,06 | 59,00 | 60,44 | 2,27% | 1.807.723,00 |
| 07.11.2024 | 58,00 | 60,11 | 57,02 | 59,10 | -0,54% | 1.980.855,00 |
| 06.11.2024 | 59,97 | 60,53 | 57,77 | 59,42 | 4,70% | 2.400.397,00 |
| 05.11.2024 | 55,62 | 56,91 | 54,97 | 56,75 | 1,58% | 2.468.489,00 |
| 04.11.2024 | 55,01 | 56,56 | 54,15 | 55,87 | 1,42% | 1.189.976,00 |
| 01.11.2024 | 53,43 | 55,20 | 53,43 | 55,09 | 2,97% | 1.383.829,00 |
| 31.10.2024 | 50,18 | 54,41 | 50,13 | 53,50 | 5,94% | 2.685.414,00 |
| 30.10.2024 | 50,06 | 51,10 | 49,92 | 50,50 | 0,16% | 1.346.752,00 |
| 29.10.2024 | 47,82 | 50,66 | 47,56 | 50,42 | 5,59% | 1.430.360,00 |
| 28.10.2024 | 47,62 | 47,86 | 46,74 | 47,75 | 2,87% | 1.167.933,00 |
| 25.10.2024 | 47,10 | 48,98 | 46,34 | 46,42 | -1,76% | 2.082.736,00 |
| 24.10.2024 | 48,30 | 49,62 | 47,02 | 47,25 | -2,60% | 1.539.672,00 |
| 23.10.2024 | 48,00 | 49,94 | 45,99 | 48,51 | 2,93% | 2.581.390,00 |
| 22.10.2024 | 47,53 | 48,00 | 46,57 | 47,13 | -1,30% | 769.749,00 |
| 21.10.2024 | 50,26 | 50,31 | 47,52 | 47,75 | -5,31% | 1.104.740,00 |
| 18.10.2024 | 50,10 | 50,94 | 49,86 | 50,43 | 0,86% | 649.297,00 |