78,560$
-0,47%
Echtzeit-Aktienkurs Red Violet Inc
Bid:
Ask:
Aktienkurse zur Red Violet Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 78,94 | 80,39 | 77,65 | 78,56 | -0,47% | 249.294,00 |
| 24.09.2026 | 76,24 | 79,50 | 76,24 | 78,93 | 3,78% | 151.074,00 |
| 23.09.2026 | 73,83 | 76,39 | 72,98 | 76,06 | 3,49% | 236.613,00 |
| 22.09.2026 | 75,64 | 76,12 | 72,44 | 73,49 | -2,66% | 188.092,00 |
| 21.09.2026 | 76,35 | 76,70 | 74,91 | 75,50 | -0,58% | 134.932,00 |
| 18.09.2026 | 77,27 | 77,27 | 75,71 | 75,94 | -1,53% | 279.318,00 |
| 17.09.2026 | 79,17 | 80,29 | 76,85 | 77,12 | -0,67% | 249.787,00 |
| 16.09.2026 | 75,26 | 78,21 | 75,21 | 77,64 | 1,88% | 235.808,00 |
| 15.09.2026 | 75,36 | 76,66 | 74,92 | 76,21 | -0,05% | 160.462,00 |
| 14.09.2026 | 76,24 | 78,80 | 76,10 | 76,25 | 1,87% | 194.982,00 |
| 11.09.2026 | 73,56 | 75,42 | 73,56 | 74,85 | 2,46% | 152.984,00 |
| 10.09.2026 | 73,37 | 75,03 | 72,90 | 73,05 | -1,74% | 173.968,00 |
| 09.09.2026 | 74,15 | 75,19 | 73,56 | 74,35 | -0,63% | 183.487,00 |
| 08.09.2026 | 75,00 | 75,66 | 73,18 | 74,82 | -1,73% | 138.551,00 |
| 04.09.2026 | 75,56 | 76,35 | 74,01 | 76,14 | -0,47% | 148.402,00 |
| 03.09.2026 | 73,19 | 77,36 | 72,43 | 76,50 | 7,01% | 338.229,00 |
| 02.09.2026 | 74,79 | 75,58 | 71,22 | 71,49 | -5,42% | 204.947,00 |
| 01.09.2026 | 73,70 | 76,18 | 72,49 | 75,59 | 3,29% | 349.569,00 |
| 31.08.2026 | 73,00 | 74,28 | 72,19 | 73,18 | -0,23% | 382.470,00 |
| 28.08.2026 | 73,46 | 74,83 | 72,47 | 73,35 | 1,87% | 221.715,00 |
| 27.08.2026 | 70,40 | 72,09 | 70,40 | 72,00 | 3,70% | 380.230,00 |
| 26.08.2026 | 68,53 | 70,25 | 68,53 | 69,43 | -0,09% | 108.614,00 |
| 25.08.2026 | 70,29 | 70,64 | 68,41 | 69,49 | -0,97% | 178.686,00 |
| 24.08.2026 | 71,09 | 71,24 | 69,28 | 70,17 | -1,41% | 200.948,00 |
| 21.08.2026 | 70,89 | 71,17 | 68,79 | 71,17 | 0,94% | 149.056,00 |
| 20.08.2026 | 69,70 | 70,98 | 69,31 | 70,51 | 1,10% | 219.792,00 |
| 19.08.2026 | 67,95 | 70,07 | 66,35 | 69,74 | 2,02% | 267.767,00 |
| 18.08.2026 | 67,87 | 69,97 | 67,79 | 68,36 | 0,35% | 102.210,00 |
| 17.08.2026 | 70,72 | 70,72 | 67,85 | 68,12 | -2,20% | 137.513,00 |
| 14.08.2026 | 74,00 | 74,20 | 68,95 | 69,65 | -5,55% | 318.310,00 |
| 13.08.2026 | 70,03 | 73,87 | 69,90 | 73,74 | 7,15% | 393.988,00 |
| 12.08.2026 | 72,81 | 72,81 | 67,65 | 68,82 | -3,33% | 419.962,00 |
| 11.08.2026 | 68,50 | 71,25 | 66,86 | 71,19 | 8,44% | 491.303,00 |
| 10.08.2026 | 63,75 | 65,72 | 63,12 | 65,65 | 0,41% | 366.124,00 |
| 07.08.2026 | 68,19 | 68,24 | 65,19 | 65,38 | -2,42% | 253.730,00 |
| 06.08.2026 | 63,99 | 68,65 | 63,78 | 67,00 | -1,64% | 975.889,00 |
| 05.08.2026 | 70,10 | 70,50 | 68,10 | 68,12 | -2,56% | 144.907,00 |
| 04.08.2026 | 68,07 | 70,25 | 68,07 | 69,91 | 1,88% | 216.288,00 |
| 03.08.2026 | 70,05 | 71,19 | 68,33 | 68,62 | -1,10% | 279.443,00 |
| 31.07.2026 | 68,78 | 69,61 | 67,04 | 69,38 | 1,37% | 236.693,00 |
| 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 |