32,400€
2,21%
Echtzeit-Aktienkurs Revolution Medicines Inc.
Bid:
Ask:
Aktienkurse zur Revolution Medicines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.04.2025 | 35,40 | 36,40 | 34,60 | 35,80 | 0,56% | - |
| 29.04.2025 | 36,30 | 36,70 | 35,20 | 35,60 | -2,20% | - |
| 28.04.2025 | 34,00 | 37,20 | 34,00 | 36,40 | 6,43% | 400,00 |
| 25.04.2025 | 33,80 | 34,40 | 33,50 | 34,20 | 0,88% | - |
| 24.04.2025 | 33,00 | 33,90 | 32,50 | 33,90 | 2,42% | - |
| 23.04.2025 | 32,20 | 34,40 | 32,20 | 33,10 | 2,80% | - |
| 22.04.2025 | 32,40 | 33,00 | 31,60 | 32,20 | -0,62% | - |
| 17.04.2025 | 31,70 | 32,40 | 31,40 | 32,40 | 1,89% | - |
| 16.04.2025 | 32,20 | 32,20 | 31,10 | 31,80 | -1,24% | - |
| 15.04.2025 | 32,10 | 32,50 | 31,60 | 32,20 | 0,00% | 400,00 |
| 14.04.2025 | 31,90 | 32,70 | 31,00 | 32,20 | 1,90% | - |
| 11.04.2025 | 29,80 | 31,70 | 29,10 | 31,60 | 4,98% | - |
| 10.04.2025 | 31,90 | 32,40 | 28,70 | 30,10 | -6,52% | - |
| 09.04.2025 | 28,50 | 32,40 | 27,10 | 32,20 | 13,78% | - |
| 08.04.2025 | 29,00 | 30,40 | 28,10 | 28,30 | -1,39% | - |
| 07.04.2025 | 28,60 | 29,20 | 26,70 | 28,70 | 0,00% | - |
| 04.04.2025 | 29,80 | 30,10 | 28,30 | 28,70 | -4,01% | - |
| 03.04.2025 | 31,90 | 31,90 | 29,50 | 29,90 | -6,27% | - |
| 02.04.2025 | 31,10 | 32,20 | 30,80 | 31,90 | 2,90% | - |
| 01.04.2025 | 32,60 | 33,30 | 30,80 | 31,00 | -5,20% | - |
| 31.03.2025 | 34,40 | 34,50 | 32,10 | 32,70 | -5,22% | - |
| 28.03.2025 | 35,30 | 35,50 | 34,20 | 34,50 | -1,99% | - |
| 27.03.2025 | 35,10 | 35,90 | 34,10 | 35,20 | 0,57% | - |
| 26.03.2025 | 35,60 | 36,10 | 34,80 | 35,00 | -1,69% | - |
| 25.03.2025 | 35,20 | 36,90 | 35,00 | 35,60 | -2,20% | - |
| 24.03.2025 | 35,00 | 36,60 | 35,00 | 36,40 | 3,41% | - |
| 21.03.2025 | 35,40 | 35,80 | 34,90 | 35,20 | -0,85% | - |
| 20.03.2025 | 35,10 | 36,40 | 35,10 | 35,50 | 1,14% | - |
| 19.03.2025 | 34,90 | 35,80 | 34,90 | 35,10 | 0,57% | - |
| 18.03.2025 | 35,80 | 36,00 | 34,70 | 34,90 | -2,51% | - |
| 17.03.2025 | 35,90 | 36,20 | 35,40 | 35,80 | -0,28% | - |
| 14.03.2025 | 36,00 | 36,40 | 35,40 | 35,90 | -0,28% | - |
| 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% | - |