68,440$
0,65%
Echtzeit-Aktienkurs Red Violet Inc
Bid:
Ask:
Aktienkurse zur Red Violet Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 68,67 | 69,19 | 67,48 | 68,44 | 0,65% | 227.987,00 |
| 29.07.2026 | 66,65 | 69,88 | 65,89 | 68,00 | 2,04% | 434.495,00 |
| 28.07.2026 | 63,05 | 66,67 | 62,16 | 66,64 | 5,93% | 118.593,00 |
| 27.07.2026 | 62,27 | 63,59 | 61,88 | 62,91 | 3,37% | 107.636,00 |
| 24.07.2026 | 60,55 | 62,12 | 60,55 | 60,86 | 2,17% | 126.531,00 |
| 23.07.2026 | 62,70 | 62,94 | 58,71 | 59,57 | -5,64% | 201.465,00 |
| 22.07.2026 | 65,64 | 66,29 | 62,58 | 63,13 | -4,71% | 199.974,00 |
| 21.07.2026 | 66,00 | 67,08 | 65,76 | 66,25 | -0,69% | 160.725,00 |
| 20.07.2026 | 65,01 | 67,54 | 64,57 | 66,71 | 2,49% | 120.141,00 |
| 17.07.2026 | 65,37 | 66,28 | 64,03 | 65,09 | -1,36% | 141.812,00 |
| 16.07.2026 | 66,05 | 66,57 | 65,43 | 65,99 | -0,63% | 146.998,00 |
| 15.07.2026 | 68,89 | 69,50 | 65,49 | 66,41 | -2,94% | 175.367,00 |
| 14.07.2026 | 67,05 | 69,65 | 65,56 | 68,42 | -0,35% | 145.036,00 |
| 13.07.2026 | 67,81 | 69,50 | 67,81 | 68,66 | 1,33% | 118.342,00 |
| 10.07.2026 | 68,15 | 68,15 | 66,20 | 67,76 | 0,88% | 97.524,00 |
| 09.07.2026 | 65,51 | 67,39 | 64,71 | 67,17 | 1,51% | 128.463,00 |
| 08.07.2026 | 66,28 | 67,00 | 64,70 | 66,17 | -1,59% | 178.142,00 |
| 07.07.2026 | 68,82 | 69,59 | 66,98 | 67,24 | -2,14% | 202.711,00 |
| 06.07.2026 | 65,49 | 69,56 | 64,77 | 68,71 | 4,87% | 209.206,00 |
| 02.07.2026 | 65,31 | 67,37 | 64,50 | 65,52 | -0,03% | 235.215,00 |
| 01.07.2026 | 64,20 | 67,68 | 63,99 | 65,54 | 2,86% | 221.056,00 |
| 30.06.2026 | 64,17 | 64,17 | 62,41 | 63,72 | 2,02% | 216.005,00 |
| 29.06.2026 | 61,16 | 63,03 | 60,32 | 62,46 | 3,62% | 211.472,00 |
| 26.06.2026 | 56,62 | 60,90 | 56,62 | 60,28 | 7,59% | 525.659,00 |
| 25.06.2026 | 55,59 | 56,54 | 54,52 | 56,03 | 0,78% | 173.082,00 |
| 24.06.2026 | 56,21 | 58,62 | 55,45 | 55,59 | -0,07% | 227.790,00 |
| 23.06.2026 | 54,55 | 56,28 | 54,13 | 55,63 | 2,55% | 146.845,00 |
| 22.06.2026 | 54,42 | 55,70 | 52,88 | 54,25 | -1,55% | 118.030,00 |
| 18.06.2026 | 55,31 | 56,51 | 54,21 | 55,10 | -0,92% | 226.888,00 |
| 17.06.2026 | 55,40 | 56,60 | 55,25 | 55,61 | -0,14% | 68.494,00 |
| 16.06.2026 | 55,89 | 56,24 | 54,71 | 55,69 | 0,27% | 98.521,00 |
| 15.06.2026 | 55,87 | 56,90 | 55,31 | 55,54 | 0,98% | 83.089,00 |
| 12.06.2026 | 55,68 | 56,70 | 52,71 | 55,00 | -1,42% | 158.566,00 |
| 11.06.2026 | 53,67 | 56,11 | 52,95 | 55,79 | 3,89% | 120.828,00 |
| 10.06.2026 | 52,62 | 54,61 | 52,48 | 53,70 | 1,57% | 111.464,00 |
| 09.06.2026 | 53,50 | 54,63 | 51,35 | 52,87 | -1,38% | 128.747,00 |
| 08.06.2026 | 52,48 | 53,62 | 52,12 | 53,61 | 1,23% | 128.726,00 |
| 05.06.2026 | 54,30 | 54,58 | 52,58 | 52,96 | -1,93% | 120.690,00 |
| 04.06.2026 | 54,00 | 54,98 | 53,24 | 54,00 | 0,95% | 227.763,00 |
| 03.06.2026 | 55,94 | 56,91 | 52,71 | 53,49 | -5,71% | 198.898,00 |
| 02.06.2026 | 56,73 | 58,44 | 55,23 | 56,73 | -3,96% | 305.683,00 |
| 01.06.2026 | 57,89 | 59,38 | 56,21 | 59,07 | 3,25% | 418.153,00 |
| 29.05.2026 | 54,83 | 59,02 | 54,83 | 57,21 | 4,51% | 303.127,00 |
| 28.05.2026 | 52,53 | 55,24 | 52,53 | 54,74 | 4,81% | 255.609,00 |
| 27.05.2026 | 51,41 | 53,10 | 50,64 | 52,23 | 0,95% | 150.386,00 |
| 26.05.2026 | 51,40 | 52,28 | 50,14 | 51,74 | 2,17% | 136.091,00 |
| 22.05.2026 | 48,74 | 51,02 | 48,74 | 50,64 | 4,39% | 105.599,00 |
| 21.05.2026 | 48,88 | 49,52 | 47,51 | 48,51 | -2,12% | 70.667,00 |
| 20.05.2026 | 49,63 | 50,56 | 48,15 | 49,56 | -0,96% | 107.938,00 |
| 19.05.2026 | 49,81 | 51,30 | 46,49 | 50,04 | 1,36% | 200.989,00 |
| 18.05.2026 | 46,86 | 49,70 | 46,08 | 49,37 | 5,20% | 175.711,00 |
| 15.05.2026 | 44,95 | 47,64 | 44,79 | 46,93 | 3,74% | 292.045,00 |
| 14.05.2026 | 45,88 | 47,04 | 44,46 | 45,24 | -0,98% | 145.829,00 |
| 13.05.2026 | 46,92 | 47,41 | 43,98 | 45,69 | -3,18% | 141.500,00 |
| 12.05.2026 | 46,27 | 47,43 | 45,17 | 47,19 | 0,88% | 129.833,00 |
| 11.05.2026 | 49,52 | 49,80 | 46,56 | 46,78 | -6,00% | 129.627,00 |
| 08.05.2026 | 48,98 | 50,14 | 46,28 | 49,77 | 1,89% | 161.618,00 |
| 07.05.2026 | 47,49 | 50,85 | 46,70 | 48,84 | 11,92% | 270.059,00 |
| 06.05.2026 | 40,31 | 43,85 | 38,06 | 43,64 | 7,73% | 341.910,00 |
| 05.05.2026 | 40,25 | 40,73 | 39,72 | 40,51 | 0,77% | 73.214,00 |
| 04.05.2026 | 39,52 | 41,07 | 39,23 | 40,20 | 1,25% | 89.397,00 |
| 01.05.2026 | 37,99 | 39,70 | 37,97 | 39,70 | 6,08% | 76.196,00 |
| 30.04.2026 | 37,64 | 37,64 | 36,26 | 37,43 | -0,82% | 67.271,00 |
| 29.04.2026 | 37,95 | 38,63 | 36,80 | 37,74 | -1,05% | 95.884,00 |
| 28.04.2026 | 37,66 | 38,96 | 37,47 | 38,14 | 1,87% | 70.984,00 |
| 27.04.2026 | 38,21 | 39,08 | 37,11 | 37,44 | -2,83% | 90.427,00 |
| 24.04.2026 | 38,50 | 38,99 | 37,98 | 38,53 | 1,18% | 53.635,00 |
| 23.04.2026 | 41,15 | 41,33 | 38,06 | 38,08 | -8,96% | 111.939,00 |
| 22.04.2026 | 41,18 | 41,85 | 40,43 | 41,83 | 2,10% | 86.744,00 |
| 21.04.2026 | 41,53 | 43,54 | 40,97 | 40,97 | -1,28% | 191.079,00 |
| 20.04.2026 | 39,41 | 41,68 | 39,23 | 41,50 | 5,28% | 131.037,00 |
| 17.04.2026 | 39,31 | 39,53 | 38,05 | 39,42 | 2,98% | 81.248,00 |
| 16.04.2026 | 39,19 | 39,50 | 37,85 | 38,28 | -1,57% | 64.757,00 |
| 15.04.2026 | 37,01 | 39,03 | 36,41 | 38,89 | 5,39% | 103.032,00 |
| 14.04.2026 | 36,96 | 37,46 | 36,30 | 36,90 | 0,65% | 94.651,00 |
| 13.04.2026 | 35,27 | 36,94 | 35,25 | 36,66 | 3,21% | 110.973,00 |
| 10.04.2026 | 37,50 | 37,65 | 35,12 | 35,52 | -5,43% | 80.571,00 |
| 09.04.2026 | 38,34 | 38,34 | 36,35 | 37,56 | -1,78% | 105.839,00 |
| 08.04.2026 | 39,46 | 39,63 | 37,90 | 38,24 | 2,55% | 110.224,00 |
| 07.04.2026 | 36,50 | 37,40 | 36,25 | 37,29 | 2,00% | 79.532,00 |
| 06.04.2026 | 35,60 | 36,92 | 34,81 | 36,56 | 3,01% | 111.583,00 |
| 02.04.2026 | 35,00 | 35,98 | 34,35 | 35,49 | 0,14% | 96.317,00 |
| 01.04.2026 | 35,05 | 36,02 | 34,41 | 35,44 | 2,25% | 180.314,00 |
| 31.03.2026 | 34,98 | 35,42 | 33,87 | 34,66 | 0,84% | 157.554,00 |
| 30.03.2026 | 35,13 | 36,50 | 33,40 | 34,37 | -1,88% | 148.862,00 |
| 27.03.2026 | 35,87 | 36,10 | 34,61 | 35,03 | -3,37% | 105.527,00 |
| 26.03.2026 | 36,88 | 38,10 | 35,85 | 36,25 | -2,16% | 114.577,00 |
| 25.03.2026 | 38,20 | 38,70 | 36,38 | 37,05 | -1,72% | 139.406,00 |
| 24.03.2026 | 39,37 | 39,37 | 37,38 | 37,70 | -5,56% | 155.898,00 |
| 23.03.2026 | 39,99 | 40,00 | 38,44 | 39,92 | 3,66% | 86.009,00 |
| 20.03.2026 | 38,62 | 39,56 | 37,65 | 38,51 | -1,53% | 154.045,00 |
| 19.03.2026 | 39,75 | 40,48 | 38,64 | 39,11 | -1,19% | 88.168,00 |
| 18.03.2026 | 39,10 | 41,00 | 38,88 | 39,58 | -0,30% | 110.290,00 |
| 17.03.2026 | 38,98 | 40,83 | 38,97 | 39,70 | 2,50% | 110.519,00 |
| 16.03.2026 | 38,54 | 39,54 | 38,00 | 38,73 | 1,68% | 239.746,00 |
| 13.03.2026 | 41,06 | 41,06 | 37,85 | 38,09 | -6,23% | 214.839,00 |
| 12.03.2026 | 42,70 | 43,56 | 40,32 | 40,62 | -5,89% | 260.795,00 |
| 11.03.2026 | 43,37 | 44,26 | 42,36 | 43,16 | -0,67% | 87.678,00 |
| 10.03.2026 | 44,75 | 44,75 | 43,08 | 43,45 | -3,06% | 97.855,00 |
| 09.03.2026 | 44,15 | 45,38 | 43,71 | 44,82 | -0,73% | 82.256,00 |