53,000$
0,40%
Echtzeit-Aktienkurs Red Violet Inc
Bid:
Ask:
Aktienkurse zur Red Violet Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 53,24 | 53,55 | 52,54 | 53,00 | 0,40% | 62.709,00 |
| 14.10.2025 | 52,29 | 53,00 | 51,47 | 52,79 | 0,13% | 71.594,00 |
| 13.10.2025 | 51,81 | 52,72 | 50,74 | 52,72 | 3,35% | 50.773,00 |
| 10.10.2025 | 52,84 | 53,50 | 50,96 | 51,01 | -2,76% | 63.508,00 |
| 09.10.2025 | 52,15 | 52,65 | 51,03 | 52,46 | 0,59% | 56.936,00 |
| 08.10.2025 | 51,05 | 52,38 | 50,73 | 52,15 | 2,62% | 39.131,00 |
| 07.10.2025 | 50,89 | 51,15 | 49,66 | 50,82 | -0,23% | 53.839,00 |
| 06.10.2025 | 51,60 | 52,43 | 50,74 | 50,94 | 0,62% | 58.493,00 |
| 02.10.2025 | 53,10 | 53,26 | 49,91 | 50,62 | -4,31% | 102.046,00 |
| 01.10.2025 | 52,11 | 52,99 | 51,53 | 52,90 | 1,24% | 85.405,00 |
| 30.09.2025 | 52,07 | 52,75 | 51,57 | 52,25 | 0,48% | 170.572,00 |
| 29.09.2025 | 52,16 | 52,40 | 50,92 | 52,00 | -0,13% | 65.246,00 |
| 26.09.2025 | 51,50 | 52,40 | 50,62 | 52,07 | 1,22% | 106.769,00 |
| 25.09.2025 | 50,65 | 51,66 | 50,42 | 51,44 | 0,53% | 97.286,00 |
| 24.09.2025 | 51,64 | 51,64 | 49,54 | 51,17 | -1,06% | 101.199,00 |
| 23.09.2025 | 52,51 | 52,84 | 51,25 | 51,72 | -1,41% | 84.079,00 |
| 22.09.2025 | 52,07 | 52,80 | 51,28 | 52,46 | 0,27% | 82.659,00 |
| 19.09.2025 | 51,34 | 52,40 | 50,43 | 52,32 | 2,52% | 312.637,00 |
| 18.09.2025 | 50,25 | 51,55 | 50,01 | 51,03 | 2,31% | 92.543,00 |
| 17.09.2025 | 49,75 | 50,50 | 49,46 | 49,88 | -0,23% | 104.673,00 |
| 16.09.2025 | 49,36 | 50,44 | 48,80 | 50,00 | 1,29% | 55.020,00 |
| 15.09.2025 | 49,00 | 49,44 | 48,47 | 49,36 | 1,54% | 55.262,00 |
| 12.09.2025 | 48,13 | 48,80 | 47,13 | 48,61 | 0,52% | 74.794,00 |
| 11.09.2025 | 49,53 | 50,03 | 48,16 | 48,36 | -1,95% | 119.500,00 |
| 10.09.2025 | 51,46 | 51,47 | 48,86 | 49,32 | -3,80% | 62.232,00 |
| 09.09.2025 | 51,04 | 51,43 | 49,97 | 51,27 | 0,22% | 81.005,00 |
| 08.09.2025 | 50,93 | 54,19 | 50,93 | 51,16 | 0,95% | 268.140,00 |
| 05.09.2025 | 49,96 | 50,85 | 49,04 | 50,68 | 1,79% | 63.727,00 |
| 04.09.2025 | 48,71 | 49,99 | 48,06 | 49,79 | 1,86% | 61.524,00 |
| 03.09.2025 | 49,98 | 49,98 | 48,78 | 48,88 | -2,22% | 56.838,00 |
| 02.09.2025 | 49,64 | 50,25 | 48,13 | 49,99 | -0,50% | 65.166,00 |
| 29.08.2025 | 51,04 | 51,10 | 49,53 | 50,24 | -1,34% | 75.423,00 |
| 28.08.2025 | 49,40 | 51,10 | 48,79 | 50,92 | 3,35% | 112.477,00 |
| 27.08.2025 | 47,76 | 49,37 | 47,36 | 49,27 | 2,62% | 55.364,00 |
| 26.08.2025 | 47,10 | 48,10 | 46,77 | 48,01 | 1,78% | 70.574,00 |
| 25.08.2025 | 47,54 | 48,00 | 46,94 | 47,17 | -1,05% | 76.517,00 |
| 22.08.2025 | 45,62 | 48,00 | 45,39 | 47,67 | 5,22% | 121.496,00 |
| 21.08.2025 | 44,32 | 45,40 | 43,92 | 45,31 | 2,11% | 75.242,00 |
| 20.08.2025 | 44,17 | 44,46 | 43,25 | 44,37 | 0,68% | 68.999,00 |
| 19.08.2025 | 44,16 | 44,21 | 43,35 | 44,07 | 0,11% | 146.947,00 |
| 18.08.2025 | 43,52 | 44,10 | 43,52 | 44,02 | 0,99% | 69.852,00 |
| 15.08.2025 | 43,99 | 44,20 | 43,05 | 43,59 | -0,27% | 197.558,00 |
| 14.08.2025 | 43,62 | 43,77 | 43,00 | 43,71 | -0,64% | 78.152,00 |
| 13.08.2025 | 43,00 | 44,10 | 41,59 | 43,99 | 3,05% | 69.532,00 |
| 12.08.2025 | 41,50 | 42,92 | 40,50 | 42,69 | 3,82% | 101.359,00 |
| 11.08.2025 | 41,90 | 43,51 | 41,04 | 41,12 | -2,67% | 122.370,00 |
| 08.08.2025 | 42,82 | 43,15 | 42,03 | 42,25 | -0,45% | 116.322,00 |
| 07.08.2025 | 42,19 | 43,06 | 40,00 | 42,44 | -2,37% | 154.631,00 |
| 06.08.2025 | 43,61 | 43,88 | 42,79 | 43,47 | -1,23% | 66.866,00 |
| 05.08.2025 | 45,25 | 45,25 | 43,32 | 44,01 | -2,35% | 82.016,00 |
| 04.08.2025 | 43,01 | 45,13 | 42,39 | 45,07 | 6,35% | 106.212,00 |
| 01.08.2025 | 43,92 | 43,98 | 42,21 | 42,38 | -4,57% | 86.987,00 |
| 31.07.2025 | 44,88 | 45,32 | 44,02 | 44,41 | -0,76% | 95.500,00 |
| 30.07.2025 | 44,49 | 45,10 | 44,34 | 44,75 | 1,02% | 75.742,00 |
| 29.07.2025 | 45,23 | 45,51 | 44,08 | 44,30 | -1,07% | 57.087,00 |
| 28.07.2025 | 44,53 | 44,87 | 44,12 | 44,78 | 0,72% | 73.469,00 |
| 25.07.2025 | 45,18 | 45,24 | 44,14 | 44,46 | -1,27% | 95.245,00 |
| 24.07.2025 | 45,02 | 45,40 | 44,00 | 45,03 | -0,53% | 87.194,00 |
| 23.07.2025 | 44,72 | 45,27 | 44,06 | 45,27 | 1,23% | 67.329,00 |
| 22.07.2025 | 45,45 | 45,61 | 44,16 | 44,72 | -1,67% | 64.873,00 |
| 21.07.2025 | 45,70 | 46,50 | 45,10 | 45,48 | 0,11% | 63.816,00 |
| 18.07.2025 | 45,90 | 46,00 | 45,01 | 45,43 | -0,20% | 73.804,00 |
| 17.07.2025 | 45,14 | 46,08 | 45,14 | 45,52 | 0,84% | 68.460,00 |
| 16.07.2025 | 45,75 | 45,82 | 44,91 | 45,14 | -0,77% | 91.370,00 |
| 15.07.2025 | 46,53 | 46,55 | 44,54 | 45,49 | -2,24% | 84.407,00 |
| 14.07.2025 | 47,30 | 47,97 | 46,22 | 46,53 | -2,08% | 101.714,00 |
| 11.07.2025 | 48,44 | 48,70 | 47,17 | 47,52 | -2,28% | 80.816,00 |
| 10.07.2025 | 49,90 | 50,00 | 48,37 | 48,63 | -2,72% | 66.476,00 |
| 09.07.2025 | 49,64 | 50,29 | 49,37 | 49,99 | 1,26% | 77.033,00 |
| 08.07.2025 | 50,30 | 50,33 | 49,10 | 49,37 | -1,42% | 98.859,00 |
| 07.07.2025 | 50,10 | 50,75 | 49,92 | 50,08 | -0,34% | 68.166,00 |
| 03.07.2025 | 48,88 | 50,39 | 48,19 | 50,25 | 3,35% | 50.343,00 |
| 02.07.2025 | 48,71 | 49,02 | 47,86 | 48,62 | -0,82% | 63.820,00 |
| 01.07.2025 | 49,07 | 49,77 | 47,02 | 49,02 | -0,39% | 117.609,00 |
| 30.06.2025 | 51,55 | 52,24 | 49,10 | 49,21 | -3,43% | 124.413,00 |
| 27.06.2025 | 48,00 | 51,40 | 47,50 | 50,96 | 6,26% | 258.319,00 |
| 26.06.2025 | 47,94 | 48,56 | 47,28 | 47,96 | 0,55% | 80.206,00 |
| 25.06.2025 | 49,26 | 49,26 | 47,52 | 47,70 | -3,23% | 67.301,00 |
| 24.06.2025 | 49,11 | 50,65 | 48,16 | 49,29 | 1,21% | 107.384,00 |
| 23.06.2025 | 47,33 | 49,19 | 46,75 | 48,70 | 2,63% | 144.989,00 |
| 20.06.2025 | 47,97 | 48,28 | 47,30 | 47,45 | -0,52% | 174.958,00 |
| 18.06.2025 | 48,21 | 48,37 | 47,11 | 47,70 | -1,02% | 100.834,00 |
| 17.06.2025 | 48,24 | 48,68 | 47,60 | 48,19 | -0,02% | 94.257,00 |
| 16.06.2025 | 46,37 | 48,40 | 46,37 | 48,20 | 4,35% | 89.613,00 |
| 13.06.2025 | 46,17 | 46,99 | 45,60 | 46,19 | -1,35% | 104.168,00 |
| 12.06.2025 | 47,40 | 47,97 | 46,65 | 46,82 | -1,10% | 73.624,00 |
| 11.06.2025 | 45,39 | 47,65 | 44,63 | 47,34 | 5,20% | 159.368,00 |
| 10.06.2025 | 44,21 | 45,18 | 43,25 | 45,00 | 2,02% | 151.503,00 |
| 09.06.2025 | 45,64 | 46,13 | 43,51 | 44,11 | -3,35% | 122.331,00 |
| 06.06.2025 | 46,78 | 47,05 | 45,22 | 45,64 | -1,53% | 84.393,00 |
| 05.06.2025 | 46,23 | 46,74 | 45,86 | 46,35 | 0,70% | 76.919,00 |
| 04.06.2025 | 47,81 | 48,04 | 45,45 | 46,03 | -4,02% | 86.831,00 |
| 03.06.2025 | 46,77 | 48,26 | 46,18 | 47,96 | 2,76% | 138.078,00 |
| 02.06.2025 | 48,53 | 48,54 | 46,13 | 46,67 | -3,99% | 167.464,00 |
| 30.05.2025 | 49,74 | 50,07 | 48,57 | 48,61 | -2,13% | 395.219,00 |
| 29.05.2025 | 50,36 | 50,75 | 49,56 | 49,67 | -0,66% | 112.066,00 |
| 28.05.2025 | 49,68 | 50,25 | 49,37 | 50,00 | 0,36% | 199.926,00 |
| 27.05.2025 | 49,85 | 50,65 | 49,33 | 49,82 | 1,10% | 144.003,00 |
| 23.05.2025 | 49,20 | 50,00 | 48,85 | 49,28 | -1,66% | 118.562,00 |
| 22.05.2025 | 49,85 | 51,10 | 49,08 | 50,11 | 0,60% | 206.430,00 |