35,900€
-4,01%
Echtzeit-Aktienkurs Revolution Medicines Inc.
Bid:
Ask:
Aktienkurse zur Revolution Medicines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |