9,645$
-1,68%
Echtzeit-Aktienkurs RealReal (The)
Bid:
Ask:
Aktienkurse zur RealReal (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 9,70 | 9,77 | 9,41 | 9,65 | -1,68% | 2.642.422,00 |
| 28.05.2026 | 9,52 | 9,94 | 9,39 | 9,81 | 1,98% | 2.642.172,00 |
| 27.05.2026 | 9,50 | 9,91 | 9,50 | 9,62 | 1,32% | 2.865.897,00 |
| 26.05.2026 | 9,31 | 9,82 | 9,31 | 9,50 | 3,21% | 4.064.948,00 |
| 22.05.2026 | 9,25 | 9,38 | 9,05 | 9,20 | -0,76% | 2.152.509,00 |
| 21.05.2026 | 9,20 | 9,50 | 9,02 | 9,27 | -1,80% | 2.885.757,00 |
| 20.05.2026 | 8,92 | 9,66 | 8,69 | 9,44 | 5,24% | 4.124.497,00 |
| 19.05.2026 | 9,40 | 9,41 | 8,89 | 8,97 | -5,18% | 3.067.071,00 |
| 18.05.2026 | 9,20 | 9,64 | 9,09 | 9,46 | 4,30% | 3.119.795,00 |
| 15.05.2026 | 9,18 | 9,41 | 8,93 | 9,07 | -2,94% | 2.693.923,00 |
| 14.05.2026 | 9,48 | 9,66 | 9,21 | 9,35 | -0,69% | 2.570.275,00 |
| 13.05.2026 | 9,10 | 9,70 | 8,92 | 9,41 | 0,75% | 3.864.291,00 |
| 12.05.2026 | 9,87 | 9,87 | 9,15 | 9,34 | -6,32% | 5.646.610,00 |
| 11.05.2026 | 10,01 | 10,17 | 9,76 | 9,97 | -2,64% | 4.810.677,00 |
| 08.05.2026 | 10,26 | 10,82 | 9,26 | 10,24 | -17,42% | 14.361.197,00 |
| 07.05.2026 | 13,22 | 13,39 | 12,16 | 12,40 | -4,62% | 8.696.858,00 |
| 06.05.2026 | 13,08 | 13,22 | 12,86 | 13,00 | 2,20% | 2.835.416,00 |
| 05.05.2026 | 13,08 | 13,39 | 12,68 | 12,72 | -1,05% | 3.755.006,00 |
| 04.05.2026 | 11,79 | 12,88 | 11,77 | 12,86 | 9,26% | 6.797.829,00 |
| 01.05.2026 | 11,84 | 12,03 | 11,58 | 11,77 | -1,05% | 1.763.766,00 |
| 30.04.2026 | 11,82 | 12,00 | 11,59 | 11,89 | 1,02% | 2.021.340,00 |
| 29.04.2026 | 11,78 | 12,00 | 11,53 | 11,77 | -0,08% | 2.695.988,00 |
| 28.04.2026 | 11,58 | 11,85 | 11,23 | 11,78 | 1,03% | 1.875.461,00 |
| 27.04.2026 | 12,35 | 12,77 | 11,58 | 11,66 | -5,05% | 4.101.678,00 |
| 24.04.2026 | 12,53 | 12,61 | 12,06 | 12,28 | -2,15% | 2.281.320,00 |
| 23.04.2026 | 12,06 | 12,56 | 12,03 | 12,55 | 2,53% | 2.876.114,00 |
| 22.04.2026 | 11,99 | 12,28 | 11,82 | 12,24 | 5,47% | 2.492.696,00 |
| 21.04.2026 | 11,81 | 12,90 | 11,53 | 11,61 | -1,90% | 2.920.731,00 |
| 20.04.2026 | 12,08 | 12,33 | 11,53 | 11,83 | -2,15% | 2.552.934,00 |
| 17.04.2026 | 11,71 | 12,47 | 11,71 | 12,09 | 6,80% | 4.122.840,00 |
| 16.04.2026 | 10,63 | 11,47 | 10,63 | 11,32 | 7,81% | 2.878.276,00 |
| 15.04.2026 | 10,59 | 10,83 | 10,33 | 10,50 | -0,66% | 1.546.503,00 |
| 14.04.2026 | 10,52 | 10,80 | 10,44 | 10,57 | 2,03% | 1.891.871,00 |
| 13.04.2026 | 9,51 | 10,38 | 9,45 | 10,36 | 6,91% | 2.364.112,00 |
| 10.04.2026 | 9,70 | 9,88 | 9,63 | 9,69 | -0,10% | 1.963.422,00 |
| 09.04.2026 | 10,13 | 10,18 | 9,57 | 9,70 | -4,53% | 2.082.589,00 |
| 08.04.2026 | 10,23 | 10,50 | 9,96 | 10,16 | 10,20% | 3.434.046,00 |
| 07.04.2026 | 9,22 | 9,36 | 9,00 | 9,22 | -1,91% | 2.926.646,00 |
| 06.04.2026 | 9,23 | 9,64 | 9,18 | 9,40 | 3,07% | 2.353.656,00 |
| 02.04.2026 | 8,97 | 9,32 | 8,77 | 9,12 | -1,72% | 2.189.160,00 |
| 01.04.2026 | 9,29 | 9,42 | 9,02 | 9,28 | 2,39% | 3.393.532,00 |
| 31.03.2026 | 8,47 | 9,18 | 8,39 | 9,06 | 11,89% | 4.372.575,00 |
| 30.03.2026 | 8,65 | 8,75 | 8,05 | 8,10 | -5,48% | 5.902.394,00 |
| 27.03.2026 | 8,89 | 8,99 | 8,48 | 8,57 | -4,78% | 2.923.447,00 |
| 26.03.2026 | 8,98 | 9,27 | 8,95 | 9,00 | -1,64% | 1.919.454,00 |
| 25.03.2026 | 9,07 | 9,22 | 8,73 | 9,15 | 3,33% | 2.875.393,00 |
| 24.03.2026 | 9,20 | 9,36 | 8,78 | 8,86 | -5,09% | 2.835.274,00 |
| 23.03.2026 | 9,03 | 9,61 | 9,03 | 9,33 | 7,92% | 3.466.790,00 |
| 20.03.2026 | 9,14 | 9,24 | 8,57 | 8,65 | -6,24% | 4.802.985,00 |
| 19.03.2026 | 9,30 | 9,46 | 9,12 | 9,22 | -2,33% | 3.010.792,00 |
| 18.03.2026 | 9,85 | 9,91 | 9,34 | 9,44 | -5,03% | 2.376.542,00 |
| 17.03.2026 | 9,97 | 10,23 | 9,90 | 9,94 | 1,53% | 2.276.022,00 |
| 16.03.2026 | 9,81 | 10,02 | 9,72 | 9,79 | 2,30% | 2.607.283,00 |
| 13.03.2026 | 10,08 | 10,21 | 9,44 | 9,57 | -4,01% | 2.985.506,00 |
| 12.03.2026 | 9,75 | 10,04 | 9,64 | 9,97 | -0,70% | 3.571.431,00 |
| 11.03.2026 | 10,45 | 10,63 | 9,81 | 10,04 | -5,64% | 5.461.455,00 |
| 10.03.2026 | 10,97 | 11,10 | 10,64 | 10,64 | -2,03% | 3.240.197,00 |
| 09.03.2026 | 10,33 | 11,00 | 10,27 | 10,86 | -3,98% | 3.134.516,00 |
| 06.03.2026 | 11,07 | 11,37 | 10,88 | 11,31 | -0,62% | 1.970.978,00 |
| 05.03.2026 | 11,67 | 12,11 | 11,01 | 11,38 | -6,18% | 3.255.519,00 |
| 04.03.2026 | 11,80 | 12,40 | 11,76 | 12,13 | 4,21% | 2.850.035,00 |
| 03.03.2026 | 11,27 | 11,71 | 10,77 | 11,64 | -1,85% | 4.325.534,00 |
| 02.03.2026 | 11,60 | 11,98 | 11,35 | 11,86 | -3,26% | 5.425.122,00 |
| 27.02.2026 | 13,99 | 14,06 | 11,88 | 12,26 | -1,13% | 11.742.545,00 |
| 26.02.2026 | 12,15 | 12,51 | 11,94 | 12,40 | 3,08% | 6.930.134,00 |
| 25.02.2026 | 11,72 | 12,16 | 11,40 | 12,03 | 3,71% | 4.036.433,00 |
| 24.02.2026 | 10,94 | 11,76 | 10,85 | 11,60 | 5,74% | 4.280.355,00 |
| 23.02.2026 | 11,00 | 11,09 | 10,55 | 10,97 | -1,26% | 3.838.639,00 |
| 20.02.2026 | 10,93 | 11,41 | 10,72 | 11,11 | -0,53% | 2.672.141,00 |
| 19.02.2026 | 11,21 | 11,37 | 10,87 | 11,17 | -2,20% | 1.823.520,00 |
| 18.02.2026 | 11,00 | 11,58 | 10,88 | 11,42 | 4,77% | 3.396.702,00 |
| 17.02.2026 | 11,25 | 11,38 | 10,58 | 10,90 | -4,80% | 3.029.865,00 |
| 13.02.2026 | 10,79 | 11,61 | 10,72 | 11,45 | 6,51% | 3.641.690,00 |
| 12.02.2026 | 11,90 | 11,92 | 10,68 | 10,75 | -9,12% | 4.576.862,00 |
| 11.02.2026 | 12,64 | 12,68 | 11,77 | 11,83 | -4,87% | 2.947.758,00 |
| 10.02.2026 | 12,79 | 12,98 | 12,29 | 12,44 | -3,60% | 1.823.237,00 |
| 09.02.2026 | 12,88 | 12,99 | 12,35 | 12,90 | -1,45% | 1.886.667,00 |
| 06.02.2026 | 12,65 | 13,26 | 12,51 | 13,09 | 4,22% | 2.453.266,00 |
| 05.02.2026 | 13,57 | 13,57 | 12,40 | 12,56 | -7,92% | 4.432.313,00 |
| 04.02.2026 | 14,55 | 14,55 | 13,18 | 13,64 | -5,87% | 3.632.477,00 |
| 03.02.2026 | 14,79 | 15,16 | 14,20 | 14,49 | -1,50% | 2.260.985,00 |
| 02.02.2026 | 14,44 | 14,73 | 14,01 | 14,71 | 0,34% | 3.985.696,00 |
| 30.01.2026 | 15,25 | 15,55 | 14,54 | 14,66 | -5,11% | 2.825.228,00 |
| 29.01.2026 | 15,21 | 15,65 | 15,20 | 15,45 | 1,05% | 1.636.885,00 |
| 28.01.2026 | 16,50 | 16,50 | 15,14 | 15,29 | -4,97% | 2.632.392,00 |
| 27.01.2026 | 16,06 | 16,14 | 15,40 | 16,09 | 1,32% | 1.899.189,00 |
| 26.01.2026 | 15,15 | 15,92 | 15,05 | 15,88 | -2,19% | 2.349.560,00 |
| 22.01.2026 | 16,91 | 17,39 | 16,20 | 16,24 | -2,08% | 2.240.090,00 |
| 21.01.2026 | 16,15 | 16,71 | 15,96 | 16,58 | 3,69% | 5.244.298,00 |
| 20.01.2026 | 16,41 | 16,80 | 15,92 | 15,99 | -3,62% | 2.036.688,00 |
| 16.01.2026 | 16,11 | 16,66 | 15,90 | 16,59 | 1,65% | 1.955.100,00 |
| 15.01.2026 | 16,58 | 16,97 | 16,27 | 16,32 | -1,69% | 2.326.067,00 |
| 14.01.2026 | 16,98 | 17,25 | 16,28 | 16,60 | -1,78% | 2.841.785,00 |
| 13.01.2026 | 16,75 | 16,99 | 16,48 | 16,90 | 1,14% | 1.788.210,00 |
| 12.01.2026 | 16,21 | 16,90 | 15,96 | 16,71 | 1,58% | 2.181.283,00 |
| 09.01.2026 | 16,25 | 16,50 | 15,67 | 16,45 | 0,73% | 2.519.694,00 |
| 08.01.2026 | 16,23 | 16,71 | 16,16 | 16,33 | -0,73% | 4.121.016,00 |
| 07.01.2026 | 16,21 | 16,66 | 16,05 | 16,45 | 0,52% | 2.356.116,00 |
| 06.01.2026 | 15,67 | 16,72 | 15,45 | 16,37 | 4,44% | 2.974.607,00 |
| 05.01.2026 | 15,77 | 16,22 | 15,20 | 15,67 | -0,82% | 2.299.437,00 |