37,200€
-2,11%
Echtzeit-Aktienkurs Revolution Medicines Inc.
Bid:
Ask:
Aktienkurse zur Revolution Medicines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 37,70 | 37,70 | 37,10 | 37,20 | -2,11% | - |
| 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% | - |
| 09.07.2025 | 31,10 | 33,10 | 31,10 | 32,90 | 5,79% | - |
| 08.07.2025 | 31,40 | 31,70 | 31,10 | 31,10 | -0,32% | - |
| 07.07.2025 | 32,50 | 33,00 | 31,20 | 31,20 | -4,29% | - |
| 04.07.2025 | 31,90 | 32,60 | 31,90 | 32,60 | 1,88% | - |
| 03.07.2025 | 31,50 | 32,30 | 31,50 | 32,00 | 1,27% | - |
| 02.07.2025 | 31,20 | 32,20 | 31,00 | 31,60 | 0,96% | - |
| 01.07.2025 | 31,20 | 32,40 | 31,10 | 31,30 | 0,00% | - |
| 30.06.2025 | 31,60 | 32,30 | 31,10 | 31,30 | -0,95% | - |
| 27.06.2025 | 32,10 | 32,50 | 31,40 | 31,60 | -1,25% | - |
| 26.06.2025 | 33,00 | 33,30 | 31,50 | 32,00 | -3,03% | - |
| 25.06.2025 | 34,50 | 35,00 | 32,70 | 33,00 | -4,62% | - |
| 24.06.2025 | 34,80 | 35,00 | 32,00 | 34,60 | 0,00% | - |
| 23.06.2025 | 34,50 | 36,00 | 34,20 | 34,60 | 0,58% | 29,00 |
| 20.06.2025 | 34,50 | 35,30 | 33,80 | 34,40 | -0,58% | - |
| 19.06.2025 | 34,80 | 34,90 | 34,40 | 34,60 | -0,29% | - |
| 18.06.2025 | 34,00 | 34,80 | 33,80 | 34,70 | 1,76% | - |
| 17.06.2025 | 34,40 | 35,00 | 34,00 | 34,10 | -0,58% | - |
| 16.06.2025 | 35,20 | 35,70 | 34,10 | 34,30 | -2,56% | - |
| 13.06.2025 | 35,60 | 35,60 | 34,60 | 35,20 | -0,56% | - |
| 12.06.2025 | 35,50 | 35,80 | 34,40 | 35,40 | -0,56% | - |
| 11.06.2025 | 36,80 | 37,10 | 35,40 | 35,60 | -3,26% | - |
| 10.06.2025 | 35,60 | 37,00 | 35,40 | 36,80 | 3,66% | - |
| 09.06.2025 | 36,00 | 36,60 | 35,50 | 35,50 | -1,39% | - |
| 06.06.2025 | 35,10 | 36,80 | 34,60 | 36,00 | 2,56% | - |
| 05.06.2025 | 35,40 | 35,60 | 34,80 | 35,10 | -0,85% | - |
| 04.06.2025 | 35,70 | 36,20 | 34,90 | 35,40 | -0,84% | - |
| 03.06.2025 | 36,00 | 36,20 | 35,40 | 35,70 | 0,28% | - |
| 02.06.2025 | 34,80 | 36,30 | 34,20 | 35,60 | 2,30% | - |
| 30.05.2025 | 34,70 | 35,40 | 33,60 | 34,80 | 1,46% | - |
| 29.05.2025 | 33,50 | 34,40 | 32,70 | 34,30 | 3,00% | - |
| 28.05.2025 | 32,60 | 34,60 | 32,40 | 33,30 | 1,83% | - |
| 27.05.2025 | 35,30 | 35,70 | 32,20 | 32,70 | -7,63% | - |
| 26.05.2025 | 35,20 | 35,40 | 35,00 | 35,40 | 1,14% | 3,00 |
| 23.05.2025 | 34,40 | 35,10 | 33,70 | 35,00 | 1,45% | - |
| 22.05.2025 | 34,20 | 34,60 | 33,60 | 34,50 | 0,88% | - |
| 21.05.2025 | 35,90 | 35,90 | 33,70 | 34,20 | -4,74% | - |
| 20.05.2025 | 35,60 | 36,20 | 35,00 | 35,90 | 1,13% | 30,00 |
| 19.05.2025 | 35,40 | 35,90 | 34,40 | 35,50 | 0,00% | - |
| 16.05.2025 | 35,20 | 36,00 | 34,80 | 35,50 | 0,85% | - |
| 15.05.2025 | 35,40 | 36,10 | 34,80 | 35,20 | -0,56% | - |
| 14.05.2025 | 35,70 | 36,10 | 35,20 | 35,40 | -1,12% | - |
| 13.05.2025 | 37,80 | 38,00 | 35,70 | 35,80 | -5,04% | - |
| 12.05.2025 | 36,10 | 38,40 | 36,10 | 37,70 | 4,72% | - |
| 09.05.2025 | 37,40 | 38,50 | 35,70 | 36,00 | -3,74% | - |
| 08.05.2025 | 34,70 | 38,60 | 33,40 | 37,40 | 12,31% | - |
| 07.05.2025 | 32,90 | 33,60 | 32,40 | 33,30 | 1,52% | - |
| 06.05.2025 | 35,20 | 35,20 | 32,00 | 32,80 | -6,82% | - |
| 05.05.2025 | 36,10 | 36,20 | 35,20 | 35,20 | -2,49% | - |
| 02.05.2025 | 35,60 | 37,00 | 35,60 | 36,10 | 0,84% | - |