209,411$
-1,10%
Echtzeit-Aktienkurs Revolution Medicines Inc.
Bid:
Ask:
Aktienkurse zur Revolution Medicines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 211,77 | 212,74 | 206,75 | 209,46 | -1,08% | 2.124.325,00 |
| 20.08.2026 | 212,26 | 213,74 | 208,02 | 211,74 | -1,37% | 1.563.624,00 |
| 19.08.2026 | 218,84 | 220,34 | 212,25 | 214,68 | -0,65% | 1.308.104,00 |
| 18.08.2026 | 209,15 | 216,72 | 209,15 | 216,08 | 1,92% | 1.651.903,00 |
| 17.08.2026 | 204,02 | 215,97 | 203,18 | 212,00 | 4,07% | 2.440.303,00 |
| 14.08.2026 | 201,50 | 204,00 | 198,89 | 203,71 | 0,89% | 784.252,00 |
| 13.08.2026 | 206,85 | 206,85 | 201,02 | 201,91 | -1,63% | 986.762,00 |
| 12.08.2026 | 206,99 | 208,49 | 203,75 | 205,26 | -0,13% | 1.175.945,00 |
| 11.08.2026 | 207,26 | 208,25 | 202,01 | 205,53 | -0,63% | 1.681.001,00 |
| 10.08.2026 | 205,70 | 208,76 | 203,70 | 206,84 | 0,82% | 2.101.103,00 |
| 07.08.2026 | 200,82 | 205,90 | 196,49 | 205,15 | 3,79% | 1.665.276,00 |
| 06.08.2026 | 197,72 | 203,00 | 195,42 | 197,65 | 0,15% | 1.747.582,00 |
| 05.08.2026 | 194,43 | 198,30 | 192,56 | 197,35 | 1,99% | 1.952.902,00 |
| 04.08.2026 | 183,53 | 194,08 | 181,02 | 193,50 | 6,04% | 1.614.237,00 |
| 03.08.2026 | 184,43 | 186,25 | 180,14 | 182,48 | -2,69% | 1.827.053,00 |
| 31.07.2026 | 192,00 | 192,00 | 186,15 | 187,53 | -2,31% | 1.491.943,00 |
| 30.07.2026 | 183,72 | 192,77 | 182,00 | 191,96 | 6,10% | 1.807.327,00 |
| 29.07.2026 | 184,21 | 185,04 | 178,07 | 180,92 | -1,71% | 2.299.333,00 |
| 28.07.2026 | 186,60 | 188,68 | 181,49 | 184,07 | -2,27% | 2.401.464,00 |
| 27.07.2026 | 188,91 | 194,56 | 186,98 | 188,35 | -0,47% | 1.426.021,00 |
| 24.07.2026 | 189,23 | 190,50 | 185,89 | 189,23 | 0,27% | 1.288.032,00 |
| 23.07.2026 | 182,61 | 193,53 | 180,00 | 188,73 | 3,12% | 2.283.154,00 |
| 22.07.2026 | 180,66 | 185,40 | 180,11 | 183,02 | -0,21% | 888.843,00 |
| 21.07.2026 | 181,27 | 184,25 | 179,39 | 183,41 | 1,74% | 2.300.063,00 |
| 20.07.2026 | 186,64 | 189,85 | 180,19 | 180,27 | -3,16% | 2.538.696,00 |
| 17.07.2026 | 176,87 | 186,66 | 176,00 | 186,16 | 3,83% | 1.832.639,00 |
| 16.07.2026 | 183,56 | 184,86 | 177,18 | 179,30 | -2,79% | 1.725.137,00 |
| 15.07.2026 | 182,71 | 185,97 | 181,17 | 184,44 | -0,25% | 1.538.128,00 |
| 14.07.2026 | 186,60 | 188,69 | 183,92 | 184,91 | 0,51% | 3.123.169,00 |
| 13.07.2026 | 182,78 | 186,00 | 180,10 | 183,97 | -1,56% | 1.705.724,00 |
| 10.07.2026 | 192,22 | 192,33 | 184,79 | 186,88 | -2,26% | 1.355.271,00 |
| 09.07.2026 | 190,05 | 193,83 | 190,04 | 191,21 | 0,76% | 1.610.192,00 |
| 08.07.2026 | 190,00 | 193,48 | 186,78 | 189,77 | -0,35% | 1.983.108,00 |
| 07.07.2026 | 189,65 | 192,92 | 186,56 | 190,43 | 0,26% | 1.893.546,00 |
| 06.07.2026 | 192,25 | 193,69 | 188,68 | 189,94 | 0,37% | 2.398.427,00 |
| 02.07.2026 | 188,37 | 189,48 | 184,29 | 189,24 | 1,01% | 3.190.772,00 |
| 01.07.2026 | 185,49 | 188,46 | 182,82 | 187,35 | 0,03% | 2.079.326,00 |
| 30.06.2026 | 189,53 | 193,10 | 184,58 | 187,28 | -2,76% | 4.000.606,00 |
| 29.06.2026 | 182,26 | 192,80 | 181,50 | 192,59 | 5,77% | 5.314.526,00 |
| 26.06.2026 | 175,19 | 183,36 | 174,26 | 182,08 | 2,25% | 9.544.060,00 |
| 25.06.2026 | 170,94 | 184,39 | 168,19 | 178,08 | 4,89% | 5.508.269,00 |
| 24.06.2026 | 170,50 | 170,65 | 166,43 | 169,77 | 0,15% | 3.626.452,00 |
| 23.06.2026 | 163,30 | 171,25 | 163,05 | 169,51 | 2,23% | 3.124.242,00 |
| 22.06.2026 | 162,32 | 166,84 | 162,15 | 165,81 | -0,66% | 3.129.266,00 |
| 19.06.2026 | 166,21 | 168,30 | 163,18 | 166,92 | 2,41% | - |
| 18.06.2026 | 160,66 | 164,78 | 158,40 | 162,99 | 3,31% | 4.702.503,00 |
| 17.06.2026 | 156,75 | 161,63 | 156,44 | 157,77 | 0,75% | 2.227.786,00 |
| 16.06.2026 | 158,28 | 158,70 | 153,94 | 156,59 | -2,12% | 2.523.689,00 |
| 15.06.2026 | 155,00 | 160,41 | 152,88 | 159,98 | 3,97% | 2.131.789,00 |
| 12.06.2026 | 150,40 | 154,74 | 149,67 | 153,87 | 3,19% | 1.581.068,00 |
| 11.06.2026 | 144,63 | 150,35 | 143,47 | 149,12 | 3,45% | 2.201.974,00 |
| 10.06.2026 | 148,88 | 149,04 | 141,44 | 144,15 | -3,62% | 3.283.137,00 |
| 09.06.2026 | 150,23 | 151,50 | 146,47 | 149,57 | 0,63% | 2.766.870,00 |
| 08.06.2026 | 150,10 | 152,10 | 147,41 | 148,63 | -0,40% | 2.734.779,00 |
| 05.06.2026 | 153,67 | 154,97 | 148,15 | 149,23 | -4,04% | 2.140.414,00 |
| 04.06.2026 | 156,27 | 159,34 | 154,60 | 155,52 | -0,30% | 2.609.527,00 |
| 03.06.2026 | 151,57 | 156,87 | 151,52 | 155,99 | 3,10% | 2.008.033,00 |
| 02.06.2026 | 161,23 | 162,76 | 151,30 | 151,30 | -7,56% | 3.750.390,00 |
| 01.06.2026 | 159,95 | 166,50 | 154,13 | 163,68 | 3,94% | 6.730.919,00 |
| 29.05.2026 | 155,66 | 158,13 | 153,18 | 157,48 | 1,84% | 6.661.368,00 |
| 28.05.2026 | 153,47 | 155,88 | 149,10 | 154,63 | 1,07% | 2.650.835,00 |
| 27.05.2026 | 153,69 | 155,76 | 150,95 | 153,00 | -1,09% | 2.881.879,00 |
| 26.05.2026 | 153,12 | 155,00 | 152,23 | 154,69 | 2,07% | 2.393.478,00 |
| 22.05.2026 | 154,42 | 156,25 | 151,44 | 151,56 | -1,46% | 1.935.096,00 |
| 21.05.2026 | 150,33 | 154,71 | 150,22 | 153,81 | 2,31% | 1.846.187,00 |
| 20.05.2026 | 149,74 | 153,55 | 148,02 | 150,33 | 2,06% | 2.402.518,00 |
| 19.05.2026 | 144,53 | 147,93 | 141,79 | 147,30 | 2,10% | 1.995.895,00 |
| 18.05.2026 | 145,03 | 146,91 | 141,00 | 144,26 | -0,96% | 2.345.020,00 |
| 15.05.2026 | 147,84 | 148,86 | 141,25 | 145,66 | -2,55% | 2.475.768,00 |
| 14.05.2026 | 150,79 | 150,79 | 146,50 | 149,47 | -0,31% | 1.804.990,00 |
| 13.05.2026 | 146,89 | 150,30 | 145,26 | 149,94 | 2,90% | 1.844.543,00 |
| 12.05.2026 | 144,00 | 146,11 | 141,18 | 145,72 | 1,10% | 1.422.929,00 |
| 11.05.2026 | 142,56 | 145,52 | 141,58 | 144,14 | 1,64% | 1.640.884,00 |
| 08.05.2026 | 142,56 | 144,61 | 140,53 | 141,81 | -0,47% | 2.514.425,00 |
| 07.05.2026 | 148,80 | 149,54 | 142,08 | 142,48 | -5,69% | 3.175.037,00 |
| 06.05.2026 | 146,72 | 151,43 | 145,29 | 151,07 | 2,62% | 2.946.296,00 |
| 05.05.2026 | 148,66 | 149,87 | 144,26 | 147,21 | -0,33% | 3.321.768,00 |
| 04.05.2026 | 141,15 | 148,26 | 140,95 | 147,70 | 5,89% | 2.470.753,00 |
| 01.05.2026 | 143,50 | 149,30 | 139,39 | 139,48 | -3,22% | 2.584.284,00 |
| 30.04.2026 | 141,43 | 144,29 | 138,75 | 144,12 | 2,54% | 2.314.565,00 |
| 29.04.2026 | 143,03 | 144,15 | 139,78 | 140,55 | -2,96% | 2.790.639,00 |
| 28.04.2026 | 146,22 | 150,00 | 141,61 | 144,83 | 9,99% | 5.585.373,00 |
| 27.04.2026 | 137,17 | 137,25 | 131,02 | 131,67 | -2,68% | 4.816.531,00 |
| 24.04.2026 | 134,58 | 138,44 | 132,00 | 135,30 | 0,74% | 3.501.685,00 |
| 23.04.2026 | 141,78 | 143,94 | 133,05 | 134,31 | -4,98% | 4.275.182,00 |
| 22.04.2026 | 149,67 | 149,68 | 141,00 | 141,35 | -5,08% | 3.731.761,00 |
| 21.04.2026 | 147,00 | 149,36 | 143,17 | 148,91 | 1,85% | 2.828.131,00 |
| 20.04.2026 | 151,85 | 153,12 | 146,17 | 146,20 | -1,63% | 3.495.621,00 |
| 17.04.2026 | 149,48 | 151,13 | 145,52 | 148,63 | -0,43% | 4.759.878,00 |
| 16.04.2026 | 152,55 | 155,70 | 147,30 | 149,27 | -2,19% | 5.701.859,00 |
| 15.04.2026 | 149,51 | 155,01 | 147,63 | 152,62 | 3,82% | 11.938.463,00 |
| 14.04.2026 | 136,50 | 148,00 | 134,66 | 147,01 | 7,81% | 8.202.306,00 |
| 13.04.2026 | 132,26 | 136,80 | 127,00 | 136,36 | 41,41% | 14.720.636,00 |
| 10.04.2026 | 97,03 | 97,23 | 94,63 | 96,43 | 0,31% | 1.984.964,00 |
| 09.04.2026 | 96,75 | 98,00 | 94,70 | 96,13 | -0,63% | 1.283.269,00 |
| 08.04.2026 | 98,99 | 99,00 | 95,80 | 96,74 | 0,47% | 1.203.521,00 |
| 07.04.2026 | 95,24 | 96,36 | 94,00 | 96,29 | 0,98% | 1.035.234,00 |
| 06.04.2026 | 98,19 | 98,73 | 95,04 | 95,36 | -3,79% | 1.743.881,00 |
| 02.04.2026 | 96,47 | 101,00 | 96,47 | 99,12 | 0,48% | 1.331.711,00 |
| 01.04.2026 | 98,67 | 99,96 | 97,19 | 98,65 | 1,44% | 2.185.988,00 |