35,700€
-0,83%
Echtzeit-Aktienkurs Revolution Medicines Inc.
Bid:
Ask:
Aktienkurse zur Revolution Medicines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 36,00 | 36,40 | 35,70 | 36,20 | 0,56% | - |
| 13.03.2025 | 36,10 | 36,80 | 35,60 | 36,00 | 0,28% | - |
| 12.03.2025 | 35,60 | 37,20 | 35,40 | 35,90 | 0,84% | - |
| 11.03.2025 | 34,10 | 36,10 | 33,50 | 35,60 | 5,01% | - |
| 10.03.2025 | 36,20 | 36,20 | 33,40 | 33,90 | -6,35% | - |
| 07.03.2025 | 36,40 | 36,80 | 35,40 | 36,20 | -0,55% | - |
| 06.03.2025 | 36,70 | 36,80 | 35,40 | 36,40 | -0,55% | - |
| 05.03.2025 | 35,80 | 36,80 | 35,20 | 36,60 | 2,52% | - |
| 04.03.2025 | 36,60 | 36,80 | 35,40 | 35,70 | -2,19% | - |
| 03.03.2025 | 39,30 | 39,40 | 36,20 | 36,50 | -6,89% | - |
| 28.02.2025 | 37,60 | 39,40 | 36,70 | 39,20 | 4,26% | - |
| 27.02.2025 | 38,10 | 39,80 | 37,60 | 37,60 | -2,59% | - |
| 26.02.2025 | 39,30 | 39,80 | 38,40 | 38,60 | -2,03% | - |
| 25.02.2025 | 39,30 | 40,20 | 39,00 | 39,40 | 0,00% | - |
| 24.02.2025 | 39,50 | 40,20 | 38,80 | 39,40 | -0,51% | - |
| 21.02.2025 | 40,30 | 40,70 | 39,40 | 39,60 | -1,49% | - |
| 20.02.2025 | 40,70 | 40,80 | 39,90 | 40,20 | -0,99% | - |
| 19.02.2025 | 39,60 | 40,60 | 39,60 | 40,60 | 2,01% | - |
| 18.02.2025 | 38,90 | 39,90 | 38,80 | 39,80 | 2,31% | - |
| 17.02.2025 | 38,70 | 39,00 | 38,70 | 38,90 | 0,52% | - |
| 14.02.2025 | 39,50 | 40,20 | 38,20 | 38,70 | -2,27% | - |
| 13.02.2025 | 40,00 | 40,90 | 39,40 | 39,60 | -1,98% | - |
| 12.02.2025 | 40,90 | 40,90 | 39,50 | 40,40 | 1,00% | - |
| 11.02.2025 | 40,80 | 40,80 | 39,60 | 40,00 | -2,20% | - |
| 10.02.2025 | 40,90 | 41,50 | 40,50 | 40,90 | 0,25% | - |
| 07.02.2025 | 41,90 | 42,40 | 40,80 | 40,80 | -2,86% | - |
| 06.02.2025 | 42,50 | 43,10 | 42,00 | 42,00 | -1,18% | - |
| 05.02.2025 | 40,60 | 42,90 | 40,40 | 42,50 | 4,17% | - |
| 04.02.2025 | 40,60 | 41,20 | 40,20 | 40,80 | -0,49% | - |
| 03.02.2025 | 41,00 | 42,10 | 40,60 | 41,00 | -0,97% | - |
| 31.01.2025 | 41,50 | 42,30 | 41,00 | 41,40 | 0,00% | - |
| 30.01.2025 | 39,30 | 41,40 | 39,10 | 41,40 | 5,61% | - |
| 29.01.2025 | 39,30 | 39,60 | 38,90 | 39,20 | 0,00% | - |
| 28.01.2025 | 38,90 | 40,60 | 38,70 | 39,20 | 1,03% | - |
| 27.01.2025 | 39,10 | 40,80 | 38,20 | 38,80 | -1,02% | - |
| 24.01.2025 | 39,50 | 39,90 | 38,20 | 39,20 | -0,51% | - |
| 23.01.2025 | 39,30 | 39,50 | 38,40 | 39,40 | 0,25% | - |
| 22.01.2025 | 38,50 | 39,90 | 38,50 | 39,30 | 1,81% | - |
| 21.01.2025 | 38,90 | 39,40 | 38,00 | 38,60 | -0,77% | - |
| 20.01.2025 | 39,10 | 39,10 | 38,70 | 38,90 | -0,77% | - |
| 17.01.2025 | 38,80 | 39,60 | 38,60 | 39,20 | 1,03% | - |
| 16.01.2025 | 38,90 | 39,60 | 38,50 | 38,80 | 0,00% | - |
| 15.01.2025 | 38,70 | 40,10 | 38,40 | 38,80 | 0,52% | - |
| 14.01.2025 | 41,50 | 41,90 | 38,40 | 38,60 | -7,21% | - |
| 13.01.2025 | 40,80 | 42,00 | 40,30 | 41,60 | 2,46% | - |
| 10.01.2025 | 43,00 | 43,20 | 40,20 | 40,60 | -5,58% | - |
| 09.01.2025 | 43,10 | 43,10 | 43,00 | 43,00 | 0,00% | - |
| 08.01.2025 | 42,90 | 43,80 | 42,70 | 43,00 | 0,47% | - |
| 07.01.2025 | 42,20 | 43,50 | 42,00 | 42,80 | 1,42% | - |
| 06.01.2025 | 42,70 | 43,20 | 41,60 | 42,20 | -1,40% | - |
| 03.01.2025 | 42,90 | 43,60 | 41,80 | 42,80 | 0,00% | - |
| 02.01.2025 | 42,30 | 43,70 | 42,20 | 42,80 | 2,15% | - |
| 30.12.2024 | 42,40 | 42,40 | 41,90 | 41,90 | -1,18% | - |
| 27.12.2024 | 43,50 | 43,50 | 42,10 | 42,40 | 0,71% | - |
| 23.12.2024 | 42,30 | 42,50 | 41,30 | 42,10 | -0,24% | 12,00 |
| 20.12.2024 | 41,80 | 42,30 | 41,20 | 42,20 | 0,96% | - |
| 19.12.2024 | 41,50 | 42,30 | 41,00 | 41,80 | 0,72% | - |
| 18.12.2024 | 43,10 | 43,70 | 41,20 | 41,50 | -3,71% | - |
| 17.12.2024 | 42,90 | 43,90 | 41,90 | 43,10 | 0,47% | - |
| 16.12.2024 | 42,90 | 43,90 | 42,40 | 42,90 | -0,46% | 58,00 |
| 13.12.2024 | 44,10 | 44,10 | 42,40 | 43,10 | -2,27% | - |
| 12.12.2024 | 44,30 | 45,30 | 42,90 | 44,10 | -1,78% | 500,00 |
| 11.12.2024 | 44,90 | 45,80 | 44,30 | 44,90 | 0,22% | - |
| 10.12.2024 | 46,40 | 47,00 | 44,70 | 44,80 | -2,61% | - |
| 09.12.2024 | 45,50 | 47,80 | 44,10 | 46,00 | 0,88% | - |
| 06.12.2024 | 44,70 | 46,00 | 44,30 | 45,60 | 2,01% | - |
| 05.12.2024 | 45,90 | 47,40 | 44,30 | 44,70 | -2,61% | - |
| 04.12.2024 | 45,90 | 47,30 | 44,30 | 45,90 | 0,00% | - |
| 03.12.2024 | 47,70 | 48,60 | 45,60 | 45,90 | -4,18% | 37,00 |
| 02.12.2024 | 54,75 | 55,00 | 47,30 | 47,90 | -11,71% | - |
| 29.11.2024 | 55,50 | 56,25 | 53,00 | 54,25 | -2,25% | - |
| 28.11.2024 | 55,25 | 56,00 | 55,25 | 55,50 | 0,45% | - |
| 27.11.2024 | 56,00 | 56,50 | 54,25 | 55,25 | -0,90% | - |
| 26.11.2024 | 54,75 | 56,75 | 54,25 | 55,75 | 1,83% | - |
| 25.11.2024 | 54,50 | 55,50 | 53,75 | 54,75 | 0,46% | - |
| 22.11.2024 | 54,25 | 55,50 | 54,00 | 54,50 | 0,46% | - |
| 21.11.2024 | 54,25 | 56,25 | 53,75 | 54,25 | 0,00% | - |
| 20.11.2024 | 53,25 | 54,75 | 53,25 | 54,25 | 1,88% | - |
| 19.11.2024 | 51,25 | 53,25 | 50,50 | 53,25 | 3,90% | - |
| 18.11.2024 | 52,50 | 52,75 | 50,75 | 51,25 | -2,38% | - |
| 15.11.2024 | 54,25 | 54,25 | 52,25 | 52,50 | -4,11% | 170,00 |
| 14.11.2024 | 55,00 | 55,75 | 54,25 | 54,75 | -0,45% | - |
| 13.11.2024 | 55,75 | 56,75 | 54,75 | 55,00 | -1,35% | 90,00 |
| 12.11.2024 | 56,75 | 57,50 | 55,25 | 55,75 | -2,19% | 10,00 |
| 11.11.2024 | 58,50 | 58,50 | 56,25 | 57,00 | 0,88% | 7,00 |
| 08.11.2024 | 54,50 | 56,75 | 54,50 | 56,50 | 2,73% | 90,00 |
| 07.11.2024 | 55,50 | 55,75 | 52,75 | 55,00 | -0,45% | - |
| 06.11.2024 | 53,50 | 56,25 | 53,00 | 55,25 | 5,74% | - |
| 05.11.2024 | 51,50 | 52,25 | 50,25 | 52,25 | 1,46% | 20,00 |
| 04.11.2024 | 50,75 | 51,75 | 49,70 | 51,50 | 1,48% | 60,00 |
| 01.11.2024 | 49,20 | 50,75 | 48,90 | 50,75 | 3,15% | - |
| 31.10.2024 | 46,60 | 50,15 | 46,30 | 49,20 | 5,81% | - |
| 30.10.2024 | 46,90 | 47,10 | 46,00 | 46,50 | -0,85% | - |
| 29.10.2024 | 44,10 | 47,00 | 44,10 | 46,90 | 6,35% | - |
| 28.10.2024 | 43,00 | 44,30 | 43,00 | 44,10 | 2,32% | - |
| 25.10.2024 | 43,70 | 45,10 | 42,90 | 43,10 | -1,37% | - |
| 24.10.2024 | 45,00 | 46,40 | 43,50 | 43,70 | -2,89% | - |
| 23.10.2024 | 43,70 | 46,30 | 42,70 | 45,00 | 2,74% | - |
| 22.10.2024 | 44,10 | 44,60 | 43,10 | 43,80 | -0,68% | - |
| 21.10.2024 | 46,40 | 46,80 | 44,00 | 44,10 | -4,96% | - |