179,375€
-0,86%
Echtzeit-Aktienkurs Revolution Medicines Inc.
Bid:
Ask:
Aktienkurse zur Revolution Medicines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 180,93 | 183,75 | 177,05 | 179,08 | -1,02% | 131,00 |
| 20.08.2026 | 184,13 | 186,55 | 178,23 | 180,93 | -1,36% | 105,00 |
| 19.08.2026 | 185,70 | 189,35 | 182,08 | 183,43 | -1,91% | 97,00 |
| 18.08.2026 | 183,73 | 187,05 | 178,63 | 187,00 | 1,78% | 132,00 |
| 17.08.2026 | 176,08 | 186,50 | 175,02 | 183,73 | 4,45% | 742,00 |
| 14.08.2026 | 175,23 | 176,93 | 172,02 | 175,90 | 0,41% | 38,00 |
| 13.08.2026 | 178,10 | 179,80 | 174,88 | 175,18 | -1,14% | 3.308,00 |
| 12.08.2026 | 178,77 | 180,38 | 176,98 | 177,20 | -0,39% | 52,00 |
| 11.08.2026 | 181,08 | 181,10 | 175,08 | 177,90 | -0,71% | 76,00 |
| 10.08.2026 | 176,25 | 180,43 | 176,25 | 179,18 | 0,84% | 188,00 |
| 07.08.2026 | 173,08 | 177,68 | 170,00 | 177,68 | 3,19% | 310,00 |
| 06.08.2026 | 170,60 | 175,70 | 167,63 | 172,18 | 1,13% | 165,00 |
| 05.08.2026 | 166,70 | 171,85 | 166,60 | 170,25 | 1,26% | 35,00 |
| 04.08.2026 | 158,58 | 168,38 | 156,75 | 168,13 | 6,14% | 18,00 |
| 03.08.2026 | 163,88 | 165,77 | 156,45 | 158,40 | -3,40% | 226,00 |
| 31.07.2026 | 164,73 | 168,18 | 161,83 | 163,98 | -0,85% | 3,00 |
| 30.07.2026 | 158,27 | 165,48 | 158,27 | 165,38 | 4,42% | 354,00 |
| 29.07.2026 | 159,83 | 162,85 | 156,75 | 158,38 | -1,81% | 60,00 |
| 28.07.2026 | 165,88 | 166,63 | 159,23 | 161,30 | -3,06% | 72,00 |
| 27.07.2026 | 166,33 | 172,08 | 164,40 | 166,40 | 0,79% | 301,00 |
| 24.07.2026 | 165,90 | 168,08 | 163,58 | 165,10 | -0,36% | 11,00 |
| 23.07.2026 | 163,40 | 170,18 | 159,23 | 165,70 | 2,89% | 340,00 |
| 22.07.2026 | 160,58 | 162,52 | 158,77 | 161,05 | 0,25% | 348,00 |
| 21.07.2026 | 158,45 | 161,30 | 157,30 | 160,65 | -0,45% | 7,00 |
| 20.07.2026 | 161,63 | 165,88 | 161,10 | 161,38 | -0,11% | 12,00 |
| 17.07.2026 | 155,38 | 162,10 | 149,18 | 161,55 | 3,66% | 297,00 |
| 16.07.2026 | 160,90 | 162,45 | 154,93 | 155,85 | -3,68% | 917,00 |
| 15.07.2026 | 161,95 | 166,40 | 158,80 | 161,80 | -0,12% | 94,00 |
| 14.07.2026 | 161,63 | 164,63 | 156,45 | 162,00 | 0,25% | 544,00 |
| 13.07.2026 | 165,55 | 166,25 | 157,50 | 161,60 | -1,70% | 836,00 |
| 10.07.2026 | 168,48 | 169,08 | 161,83 | 164,40 | -1,78% | 82,00 |
| 09.07.2026 | 165,23 | 169,58 | 165,13 | 167,38 | 0,78% | 700,00 |
| 08.07.2026 | 167,80 | 169,83 | 163,73 | 166,08 | -0,97% | 99,00 |
| 07.07.2026 | 168,18 | 169,50 | 163,43 | 167,70 | -0,18% | 522,00 |
| 06.07.2026 | 167,20 | 172,27 | 164,95 | 168,00 | 0,40% | 447,00 |
| 03.07.2026 | 164,43 | 173,98 | 162,23 | 167,33 | 2,86% | 745,00 |
| 02.07.2026 | 164,80 | 167,93 | 161,20 | 162,68 | -0,81% | 77,00 |
| 01.07.2026 | 163,05 | 166,68 | 160,68 | 164,00 | 0,11% | 187,00 |
| 30.06.2026 | 167,63 | 172,83 | 161,77 | 163,83 | -2,56% | 1.370,00 |
| 29.06.2026 | 160,63 | 168,52 | 158,95 | 168,13 | 5,32% | 159,00 |
| 26.06.2026 | 156,63 | 160,15 | 153,43 | 159,63 | 1,38% | 190,00 |
| 25.06.2026 | 148,95 | 161,77 | 148,38 | 157,45 | 5,83% | 1.431,00 |
| 24.06.2026 | 148,90 | 151,10 | 146,68 | 148,77 | 0,95% | 29.333,00 |
| 23.06.2026 | 144,83 | 150,48 | 142,63 | 147,38 | 1,55% | 1.247,00 |
| 22.06.2026 | 141,18 | 145,83 | 140,68 | 145,13 | 2,20% | 172,00 |
| 19.06.2026 | 142,45 | 146,83 | 141,50 | 142,00 | -0,70% | 252,00 |
| 18.06.2026 | 137,18 | 143,00 | 136,00 | 143,00 | 3,29% | 57.719,00 |
| 17.06.2026 | 134,93 | 139,52 | 133,50 | 138,45 | 2,52% | 103,00 |
| 16.06.2026 | 136,90 | 141,52 | 132,70 | 135,05 | -1,96% | 188,00 |
| 15.06.2026 | 134,08 | 138,15 | 131,88 | 137,75 | 3,53% | 85.558,00 |
| 12.06.2026 | 128,43 | 133,65 | 128,43 | 133,05 | 2,72% | 236,00 |
| 11.06.2026 | 124,13 | 130,23 | 124,13 | 129,52 | 3,12% | 8,00 |
| 10.06.2026 | 129,35 | 129,65 | 122,50 | 125,60 | -2,82% | 99,00 |
| 09.06.2026 | 129,50 | 131,38 | 126,98 | 129,25 | 0,68% | 13,00 |
| 08.06.2026 | 128,88 | 132,20 | 127,95 | 128,38 | -0,48% | 23,00 |
| 05.06.2026 | 134,80 | 134,98 | 128,83 | 129,00 | -3,68% | 12,00 |
| 04.06.2026 | 134,52 | 137,00 | 133,13 | 133,93 | 0,11% | 120,00 |
| 03.06.2026 | 130,18 | 134,45 | 130,18 | 133,77 | 2,37% | 111,00 |
| 02.06.2026 | 142,83 | 146,23 | 130,27 | 130,68 | -7,03% | 1.462,00 |
| 01.06.2026 | 158,55 | 160,75 | 132,73 | 140,55 | 4,69% | 2.373,00 |
| 29.05.2026 | 133,55 | 135,05 | 131,18 | 134,25 | 1,13% | 60,00 |
| 28.05.2026 | 131,60 | 133,75 | 128,33 | 132,75 | 1,14% | 23,00 |
| 27.05.2026 | 133,35 | 134,35 | 129,85 | 131,25 | -1,28% | - |
| 26.05.2026 | 131,05 | 132,95 | 130,73 | 132,95 | 1,18% | 39,00 |
| 25.05.2026 | 130,68 | 132,73 | 130,68 | 131,40 | 0,32% | 1,00 |
| 22.05.2026 | 133,02 | 134,63 | 130,55 | 130,98 | -0,55% | 38,00 |
| 21.05.2026 | 129,68 | 133,05 | 129,05 | 131,70 | 2,53% | - |
| 20.05.2026 | 126,98 | 132,20 | 126,78 | 128,45 | 1,70% | 46,00 |
| 19.05.2026 | 124,08 | 127,35 | 122,20 | 126,30 | 1,53% | 16,00 |
| 18.05.2026 | 125,33 | 129,30 | 121,23 | 124,40 | -0,68% | 3,00 |
| 15.05.2026 | 126,98 | 129,15 | 121,53 | 125,25 | -1,75% | - |
| 14.05.2026 | 128,58 | 129,50 | 125,58 | 127,48 | 0,39% | 45,00 |
| 13.05.2026 | 124,20 | 127,25 | 124,05 | 126,98 | 2,34% | 10,00 |
| 12.05.2026 | 122,40 | 124,18 | 120,40 | 124,08 | 1,95% | 11,00 |
| 11.05.2026 | 120,38 | 123,28 | 119,78 | 121,70 | 0,85% | - |
| 08.05.2026 | 121,98 | 125,13 | 119,40 | 120,68 | -0,86% | 5,00 |
| 07.05.2026 | 128,33 | 131,75 | 121,70 | 121,73 | -5,12% | - |
| 06.05.2026 | 126,03 | 128,65 | 123,83 | 128,30 | 2,68% | 48,00 |
| 05.05.2026 | 126,80 | 127,50 | 123,40 | 124,95 | -0,99% | 70,00 |
| 04.05.2026 | 119,13 | 126,68 | 119,13 | 126,20 | 2,81% | 37,00 |
| 30.04.2026 | 120,38 | 123,40 | 118,78 | 122,75 | 1,55% | 27,00 |
| 29.04.2026 | 123,40 | 125,25 | 120,10 | 120,88 | -2,20% | - |
| 28.04.2026 | 119,45 | 128,02 | 118,08 | 123,60 | 9,96% | 45,00 |
| 27.04.2026 | 117,85 | 117,85 | 111,73 | 112,40 | -4,18% | 131,00 |
| 24.04.2026 | 115,43 | 118,08 | 112,93 | 117,30 | 2,04% | 25,00 |
| 23.04.2026 | 120,30 | 122,90 | 114,95 | 114,95 | -5,37% | 17,00 |
| 22.04.2026 | 128,20 | 130,20 | 120,85 | 121,48 | -3,76% | 9,00 |
| 21.04.2026 | 124,18 | 127,50 | 121,70 | 126,23 | 0,34% | 8,00 |
| 20.04.2026 | 125,58 | 133,48 | 125,08 | 125,80 | -0,67% | - |
| 17.04.2026 | 128,10 | 129,63 | 123,38 | 126,65 | 1,04% | 101,00 |
| 16.04.2026 | 129,65 | 132,00 | 125,05 | 125,35 | -3,84% | 1.092,00 |
| 15.04.2026 | 124,20 | 131,25 | 122,65 | 130,35 | 4,57% | 954,00 |
| 14.04.2026 | 115,83 | 124,65 | 112,90 | 124,65 | 8,72% | 5.523,00 |
| 13.04.2026 | 83,57 | 116,30 | 82,02 | 114,65 | 39,36% | 2.778,00 |
| 10.04.2026 | 82,17 | 83,18 | 80,75 | 82,27 | -0,04% | - |
| 09.04.2026 | 82,95 | 83,67 | 81,05 | 82,30 | -0,72% | - |
| 08.04.2026 | 81,91 | 85,34 | 81,91 | 82,90 | 0,86% | 12,00 |
| 07.04.2026 | 82,96 | 83,37 | 81,37 | 82,19 | -3,02% | - |
| 02.04.2026 | 85,25 | 85,25 | 84,50 | 84,75 | -0,29% | 10,00 |
| 01.04.2026 | 84,25 | 86,00 | 82,75 | 85,00 | 2,10% | - |