8,272€
-1,72%
Echtzeit-Aktienkurs The RealReal Inc.
Bid:
Ask:
Aktienkurse zur The RealReal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 11,10 | 11,42 | 10,84 | 10,88 | -1,09% | 4.830,00 |
| 04.05.2026 | 10,33 | 11,06 | 10,05 | 11,00 | 8,48% | 520,00 |
| 30.04.2026 | 9,95 | 10,23 | 9,92 | 10,14 | 0,40% | 3.000,00 |
| 29.04.2026 | 10,10 | 10,26 | 9,84 | 10,10 | 0,25% | 12.111,00 |
| 28.04.2026 | 10,07 | 10,15 | 9,60 | 10,08 | 1,29% | 1.000,00 |
| 27.04.2026 | 10,41 | 10,83 | 9,89 | 9,95 | -5,13% | - |
| 24.04.2026 | 10,76 | 10,86 | 10,30 | 10,49 | -2,47% | - |
| 23.04.2026 | 10,37 | 10,84 | 10,20 | 10,75 | 4,37% | 2.268,00 |
| 22.04.2026 | 9,99 | 10,56 | 9,89 | 10,30 | 3,91% | 56,00 |
| 21.04.2026 | 10,07 | 10,70 | 9,84 | 9,91 | -1,30% | 14,00 |
| 20.04.2026 | 10,09 | 10,45 | 9,79 | 10,04 | -2,31% | - |
| 17.04.2026 | 9,72 | 10,55 | 9,58 | 10,28 | 7,07% | 400,00 |
| 16.04.2026 | 8,91 | 9,73 | 8,90 | 9,60 | 7,91% | - |
| 15.04.2026 | 8,98 | 9,17 | 8,77 | 8,90 | -0,80% | - |
| 14.04.2026 | 8,91 | 9,15 | 8,81 | 8,97 | 1,51% | 14,00 |
| 13.04.2026 | 8,18 | 8,84 | 7,94 | 8,84 | 6,69% | - |
| 10.04.2026 | 8,37 | 8,42 | 8,21 | 8,28 | -0,10% | - |
| 09.04.2026 | 8,69 | 8,80 | 8,18 | 8,29 | -4,89% | - |
| 08.04.2026 | 8,42 | 8,96 | 8,36 | 8,72 | 9,55% | 276,00 |
| 07.04.2026 | 8,17 | 8,20 | 7,77 | 7,96 | 0,32% | 57,00 |
| 02.04.2026 | 7,87 | 8,08 | 7,62 | 7,93 | -0,90% | 138,00 |
| 01.04.2026 | 7,95 | 8,12 | 7,75 | 8,00 | 2,27% | 1.336,00 |
| 31.03.2026 | 7,22 | 7,94 | 7,14 | 7,83 | 11,32% | 434,00 |
| 30.03.2026 | 7,47 | 7,62 | 7,03 | 7,03 | -5,88% | 21,00 |
| 27.03.2026 | 7,85 | 7,90 | 7,36 | 7,47 | -4,37% | - |
| 26.03.2026 | 7,86 | 8,03 | 7,76 | 7,81 | -1,35% | - |
| 25.03.2026 | 7,67 | 7,94 | 7,55 | 7,92 | 3,10% | - |
| 24.03.2026 | 8,03 | 8,18 | 7,59 | 7,68 | -4,40% | - |
| 23.03.2026 | 7,45 | 8,26 | 7,30 | 8,03 | 5,62% | 14,00 |
| 20.03.2026 | 8,00 | 8,01 | 7,41 | 7,60 | -4,71% | - |
| 19.03.2026 | 8,16 | 8,24 | 7,90 | 7,98 | -2,29% | - |
| 18.03.2026 | 8,67 | 8,74 | 8,02 | 8,17 | -5,27% | - |
| 17.03.2026 | 8,60 | 8,86 | 8,28 | 8,62 | 1,35% | - |
| 16.03.2026 | 8,42 | 8,72 | 8,37 | 8,51 | 1,69% | 14,00 |
| 13.03.2026 | 8,71 | 8,91 | 8,26 | 8,37 | -3,60% | - |
| 12.03.2026 | 8,65 | 8,81 | 8,36 | 8,68 | 0,13% | - |
| 11.03.2026 | 9,16 | 9,29 | 8,48 | 8,67 | -5,55% | 2.160,00 |
| 10.03.2026 | 9,34 | 9,50 | 9,16 | 9,18 | -1,64% | - |
| 09.03.2026 | 9,62 | 9,72 | 8,90 | 9,33 | -4,14% | - |
| 06.03.2026 | 9,83 | 10,05 | 9,40 | 9,73 | -0,59% | 15,00 |
| 05.03.2026 | 10,42 | 10,43 | 9,51 | 9,79 | -5,72% | - |
| 04.03.2026 | 9,94 | 10,63 | 9,54 | 10,38 | 3,83% | - |
| 03.03.2026 | 10,08 | 10,12 | 9,31 | 10,00 | -1,43% | - |
| 02.03.2026 | 10,28 | 10,32 | 9,71 | 10,15 | -1,98% | 48,00 |
| 27.02.2026 | 12,27 | 12,27 | 10,07 | 10,35 | -6,08% | 1.050,00 |
| 26.02.2026 | 10,16 | 11,23 | 10,01 | 11,02 | 7,88% | - |
| 25.02.2026 | 9,84 | 10,38 | 9,68 | 10,22 | 3,63% | 65,00 |
| 24.02.2026 | 9,36 | 9,99 | 9,17 | 9,86 | 5,74% | 45,00 |
| 23.02.2026 | 9,35 | 9,46 | 8,95 | 9,32 | -1,31% | 15,00 |
| 20.02.2026 | 9,52 | 9,70 | 9,11 | 9,45 | -0,35% | - |
| 19.02.2026 | 9,71 | 9,86 | 9,28 | 9,48 | -2,11% | - |
| 18.02.2026 | 9,22 | 9,82 | 9,04 | 9,68 | 5,28% | - |
| 17.02.2026 | 9,61 | 9,90 | 8,94 | 9,20 | -4,60% | 462,00 |
| 16.02.2026 | 9,67 | 9,69 | 9,62 | 9,64 | -0,07% | 14,00 |
| 13.02.2026 | 9,06 | 9,77 | 8,94 | 9,65 | 6,29% | - |
| 12.02.2026 | 9,97 | 10,08 | 9,04 | 9,08 | -8,94% | 450,00 |
| 11.02.2026 | 10,46 | 10,69 | 9,91 | 9,97 | -4,79% | - |
| 10.02.2026 | 10,84 | 11,14 | 10,33 | 10,47 | -3,48% | 1.150,00 |
| 09.02.2026 | 11,04 | 11,34 | 10,37 | 10,85 | -1,90% | 750,00 |
| 06.02.2026 | 10,62 | 11,19 | 10,58 | 11,06 | 4,31% | 13,00 |
| 05.02.2026 | 11,58 | 11,59 | 10,52 | 10,60 | -8,56% | 1.460,00 |
| 04.02.2026 | 12,27 | 12,40 | 11,16 | 11,59 | -5,23% | - |
| 03.02.2026 | 12,52 | 12,83 | 12,02 | 12,23 | -2,04% | 80,00 |
| 02.02.2026 | 12,20 | 12,49 | 11,87 | 12,49 | 1,09% | 786,00 |
| 30.01.2026 | 12,87 | 13,02 | 12,26 | 12,35 | -4,32% | 84,00 |
| 29.01.2026 | 12,76 | 13,10 | 12,70 | 12,91 | 0,53% | 55,00 |
| 28.01.2026 | 13,50 | 13,71 | 12,71 | 12,84 | -3,91% | 1.265,00 |
| 27.01.2026 | 13,30 | 13,48 | 12,92 | 13,36 | -0,11% | 230,00 |
| 26.01.2026 | 12,69 | 13,39 | 12,65 | 13,38 | 3,96% | - |
| 23.01.2026 | 13,86 | 14,15 | 12,85 | 12,87 | -7,12% | - |
| 22.01.2026 | 14,21 | 14,83 | 13,80 | 13,86 | -2,43% | - |
| 21.01.2026 | 13,67 | 14,28 | 13,52 | 14,20 | 4,11% | 15,00 |
| 20.01.2026 | 14,22 | 14,30 | 13,59 | 13,64 | -2,45% | 80,00 |
| 19.01.2026 | 14,16 | 14,19 | 13,98 | 13,98 | -2,24% | - |
| 16.01.2026 | 14,06 | 14,38 | 13,73 | 14,30 | 1,71% | 120,00 |
| 15.01.2026 | 14,00 | 14,60 | 14,00 | 14,06 | -1,40% | - |
| 14.01.2026 | 14,51 | 14,80 | 13,98 | 14,26 | -1,79% | 15,00 |
| 13.01.2026 | 14,32 | 14,58 | 14,22 | 14,52 | 1,54% | - |
| 12.01.2026 | 14,02 | 14,48 | 13,69 | 14,30 | 1,20% | - |
| 09.01.2026 | 14,06 | 14,20 | 13,49 | 14,13 | 0,84% | 32,00 |
| 08.01.2026 | 14,08 | 14,31 | 13,87 | 14,02 | -0,51% | - |
| 07.01.2026 | 14,01 | 14,25 | 13,70 | 14,09 | 0,62% | 14,00 |
| 06.01.2026 | 13,35 | 14,30 | 13,20 | 14,00 | 4,79% | 38,00 |
| 05.01.2026 | 13,51 | 13,83 | 13,06 | 13,36 | -0,84% | 321,00 |
| 02.01.2026 | 13,54 | 13,71 | 12,97 | 13,47 | -3,74% | 1.559,00 |
| 30.12.2025 | 13,89 | 14,00 | 13,71 | 14,00 | 0,60% | - |
| 29.12.2025 | 13,78 | 13,93 | 13,43 | 13,91 | 5,36% | 220,00 |
| 23.12.2025 | 13,37 | 13,49 | 12,88 | 13,21 | -1,34% | 750,00 |
| 22.12.2025 | 13,31 | 13,55 | 13,12 | 13,39 | 0,94% | 15,00 |
| 19.12.2025 | 13,61 | 13,79 | 13,18 | 13,26 | -0,96% | 7.854,00 |
| 18.12.2025 | 12,67 | 13,72 | 12,49 | 13,39 | 6,51% | 120,00 |
| 17.12.2025 | 12,47 | 13,08 | 12,16 | 12,57 | 1,66% | 1.960,00 |
| 16.12.2025 | 11,86 | 12,70 | 11,85 | 12,37 | 3,45% | 637,00 |
| 15.12.2025 | 12,29 | 12,74 | 11,94 | 11,95 | -2,29% | 125,00 |
| 12.12.2025 | 12,15 | 12,76 | 11,98 | 12,23 | -0,11% | 570,00 |
| 11.12.2025 | 12,38 | 12,65 | 12,06 | 12,25 | -2,22% | 61,00 |
| 10.12.2025 | 12,22 | 12,58 | 12,04 | 12,53 | 2,58% | - |
| 09.12.2025 | 12,08 | 12,44 | 12,01 | 12,21 | 1,13% | 17,00 |
| 08.12.2025 | 12,03 | 12,45 | 12,01 | 12,07 | 0,48% | 949,00 |
| 05.12.2025 | 12,25 | 12,44 | 11,96 | 12,02 | -1,61% | 17,00 |