67,750€
1,88%
Echtzeit-Aktienkurs Revolution Medicines Inc.
Bid:
Ask:
Aktienkurse zur Revolution Medicines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 67,75 | 67,75 | 67,50 | 67,50 | 1,50% | - |
| 27.11.2025 | 66,75 | 66,75 | 66,50 | 66,50 | 0,76% | - |
| 26.11.2025 | 65,75 | 66,25 | 65,50 | 66,00 | 2,33% | - |
| 25.11.2025 | 64,00 | 65,75 | 63,75 | 64,50 | 2,38% | 26,00 |
| 24.11.2025 | 61,00 | 65,00 | 61,00 | 63,00 | 3,28% | 48,00 |
| 21.11.2025 | 60,50 | 61,00 | 60,00 | 61,00 | -2,01% | 32,00 |
| 20.11.2025 | 61,00 | 62,75 | 61,00 | 62,25 | 2,47% | - |
| 19.11.2025 | 61,00 | 61,25 | 60,75 | 60,75 | 1,67% | - |
| 18.11.2025 | 59,50 | 60,50 | 59,50 | 59,75 | 0,42% | - |
| 17.11.2025 | 58,25 | 60,00 | 58,25 | 59,50 | 8,18% | - |
| 14.11.2025 | 56,00 | 56,50 | 55,00 | 55,00 | -1,79% | - |
| 13.11.2025 | 56,75 | 57,50 | 54,75 | 56,00 | 2,28% | - |
| 11.11.2025 | 55,25 | 55,25 | 54,25 | 54,75 | 2,34% | - |
| 10.11.2025 | 53,25 | 53,50 | 53,25 | 53,50 | 0,00% | - |
| 07.11.2025 | 53,00 | 53,50 | 53,00 | 53,50 | -4,46% | - |
| 06.11.2025 | 51,50 | 56,00 | 51,25 | 56,00 | 10,34% | - |
| 05.11.2025 | 51,00 | 52,25 | 50,50 | 50,75 | -1,46% | - |
| 04.11.2025 | 51,50 | 51,75 | 49,65 | 51,50 | 1,98% | - |
| 03.11.2025 | 51,00 | 52,00 | 50,25 | 50,50 | 0,60% | 11,00 |
| 31.10.2025 | 51,25 | 51,25 | 50,20 | 50,20 | -1,57% | - |
| 30.10.2025 | 50,15 | 51,50 | 49,95 | 51,00 | 1,29% | - |
| 29.10.2025 | 49,80 | 50,45 | 49,70 | 50,35 | 1,31% | 12,00 |
| 28.10.2025 | 49,50 | 52,25 | 49,30 | 49,70 | -0,20% | - |
| 27.10.2025 | 46,90 | 49,90 | 46,90 | 49,80 | 7,79% | - |
| 24.10.2025 | 45,80 | 46,20 | 45,80 | 46,20 | 1,32% | - |
| 23.10.2025 | 45,60 | 46,40 | 45,60 | 45,60 | 0,00% | - |
| 22.10.2025 | 46,10 | 47,00 | 45,40 | 45,60 | -2,56% | 1,00 |
| 21.10.2025 | 47,10 | 47,80 | 46,50 | 46,80 | 0,86% | 1,00 |
| 20.10.2025 | 46,40 | 47,90 | 45,90 | 46,40 | -1,07% | - |
| 17.10.2025 | 42,50 | 48,10 | 42,50 | 46,90 | 10,61% | - |
| 16.10.2025 | 42,50 | 44,30 | 42,00 | 42,40 | 1,19% | - |
| 15.10.2025 | 40,90 | 42,20 | 40,90 | 41,90 | 0,48% | - |
| 14.10.2025 | 42,10 | 42,10 | 41,40 | 41,70 | -0,48% | - |
| 13.10.2025 | 41,50 | 42,30 | 41,50 | 41,90 | 0,72% | - |
| 10.10.2025 | 41,10 | 41,60 | 40,70 | 41,60 | 0,97% | - |
| 09.10.2025 | 41,10 | 41,20 | 41,10 | 41,20 | -2,60% | - |
| 08.10.2025 | 40,10 | 42,60 | 39,60 | 42,30 | 7,91% | - |
| 07.10.2025 | 39,80 | 40,30 | 39,20 | 39,20 | -1,51% | - |
| 06.10.2025 | 39,70 | 40,40 | 39,60 | 39,80 | 1,79% | - |
| 03.10.2025 | 39,00 | 39,10 | 39,00 | 39,10 | 0,26% | - |
| 02.10.2025 | 39,20 | 39,20 | 39,00 | 39,00 | -3,94% | - |
| 01.10.2025 | 39,80 | 40,60 | 39,50 | 40,60 | 3,05% | - |
| 30.09.2025 | 39,30 | 39,70 | 39,10 | 39,40 | -0,76% | - |
| 29.09.2025 | 37,80 | 40,20 | 37,40 | 39,70 | 7,59% | 7,00 |
| 26.09.2025 | 36,50 | 37,10 | 36,00 | 36,90 | -0,54% | - |
| 25.09.2025 | 37,10 | 37,10 | 36,90 | 37,10 | -2,11% | - |
| 24.09.2025 | 37,40 | 38,40 | 37,40 | 37,90 | 1,07% | - |
| 23.09.2025 | 37,50 | 38,70 | 37,40 | 37,50 | -2,34% | - |
| 19.09.2025 | 38,60 | 38,60 | 38,40 | 38,40 | 1,05% | - |
| 18.09.2025 | 37,70 | 38,40 | 37,10 | 38,00 | 0,00% | - |
| 17.09.2025 | 37,70 | 38,30 | 37,60 | 38,00 | -2,06% | - |
| 16.09.2025 | 39,30 | 39,60 | 38,30 | 38,80 | 0,00% | - |
| 15.09.2025 | 39,70 | 40,30 | 38,80 | 38,80 | -2,76% | - |
| 12.09.2025 | 39,50 | 40,90 | 38,60 | 39,90 | 3,37% | 7,00 |
| 11.09.2025 | 38,10 | 39,90 | 35,00 | 38,60 | 10,60% | 107,00 |
| 10.09.2025 | 34,90 | 35,00 | 34,70 | 34,90 | 0,29% | - |
| 09.09.2025 | 34,90 | 34,90 | 34,80 | 34,80 | -0,29% | - |
| 08.09.2025 | 34,60 | 35,20 | 33,80 | 34,90 | 1,16% | - |
| 05.09.2025 | 33,40 | 35,00 | 33,20 | 34,50 | 2,99% | - |
| 04.09.2025 | 34,20 | 34,60 | 33,10 | 33,50 | -1,47% | - |
| 03.09.2025 | 33,90 | 35,00 | 33,40 | 34,00 | 0,29% | - |
| 02.09.2025 | 32,40 | 34,40 | 32,30 | 33,90 | 4,63% | - |
| 01.09.2025 | 32,50 | 32,50 | 32,40 | 32,40 | -0,31% | 16,00 |
| 29.08.2025 | 32,90 | 33,30 | 32,10 | 32,50 | -0,91% | - |
| 28.08.2025 | 32,70 | 33,80 | 32,40 | 32,80 | 0,00% | - |
| 27.08.2025 | 32,10 | 32,90 | 31,00 | 32,80 | 2,18% | - |
| 26.08.2025 | 30,70 | 32,10 | 30,50 | 32,10 | 4,22% | - |
| 25.08.2025 | 31,50 | 31,90 | 30,70 | 30,80 | -2,53% | - |
| 22.08.2025 | 31,40 | 32,40 | 31,30 | 31,60 | 0,32% | 78,00 |
| 21.08.2025 | 31,00 | 31,50 | 30,50 | 31,50 | 1,61% | - |
| 20.08.2025 | 31,40 | 31,60 | 30,60 | 31,00 | -1,27% | - |
| 19.08.2025 | 31,30 | 31,90 | 31,10 | 31,40 | 0,32% | - |
| 18.08.2025 | 31,00 | 32,40 | 31,00 | 31,30 | 0,64% | - |
| 15.08.2025 | 31,00 | 31,70 | 30,60 | 31,10 | 0,65% | - |
| 14.08.2025 | 30,90 | 31,30 | 30,30 | 30,90 | 0,32% | - |
| 13.08.2025 | 30,20 | 30,90 | 29,80 | 30,80 | 1,99% | - |
| 12.08.2025 | 29,90 | 30,50 | 29,30 | 30,20 | 1,34% | - |
| 11.08.2025 | 30,00 | 30,80 | 29,40 | 29,80 | -1,32% | - |
| 08.08.2025 | 30,00 | 30,60 | 29,40 | 30,20 | 0,67% | - |
| 07.08.2025 | 31,40 | 32,10 | 29,40 | 30,00 | -4,76% | - |
| 06.08.2025 | 33,20 | 33,80 | 31,20 | 31,50 | -5,12% | - |
| 05.08.2025 | 32,10 | 33,40 | 31,70 | 33,20 | 3,11% | - |
| 04.08.2025 | 31,70 | 32,20 | 31,40 | 32,20 | 1,58% | - |
| 01.08.2025 | 32,70 | 32,80 | 31,50 | 31,70 | -2,76% | - |
| 31.07.2025 | 32,30 | 33,40 | 32,20 | 32,60 | 0,93% | - |
| 30.07.2025 | 32,00 | 33,10 | 31,60 | 32,30 | 0,62% | - |
| 29.07.2025 | 32,10 | 32,60 | 31,70 | 32,10 | -0,31% | - |
| 28.07.2025 | 32,40 | 33,00 | 32,10 | 32,20 | 0,00% | - |
| 25.07.2025 | 32,30 | 32,60 | 31,40 | 32,20 | 1,58% | 8,00 |
| 24.07.2025 | 31,90 | 32,10 | 31,60 | 31,70 | -0,63% | - |
| 23.07.2025 | 32,50 | 34,60 | 31,60 | 31,90 | -1,54% | 19,00 |
| 22.07.2025 | 32,90 | 33,60 | 32,40 | 32,40 | -1,52% | 25,00 |
| 21.07.2025 | 33,00 | 33,80 | 32,70 | 32,90 | 0,00% | - |
| 18.07.2025 | 33,70 | 34,00 | 32,90 | 32,90 | -2,37% | - |
| 17.07.2025 | 33,20 | 33,70 | 32,70 | 33,70 | 2,12% | - |
| 16.07.2025 | 32,60 | 33,70 | 32,30 | 33,00 | 1,23% | - |
| 15.07.2025 | 32,90 | 34,10 | 32,50 | 32,60 | -1,21% | 1.800,00 |
| 14.07.2025 | 32,50 | 33,40 | 32,20 | 33,00 | 1,54% | - |
| 11.07.2025 | 33,00 | 33,00 | 32,40 | 32,50 | -1,52% | - |
| 10.07.2025 | 32,80 | 33,40 | 32,30 | 33,00 | 0,30% | - |