3,190$
0,63%
Echtzeit-Aktienkurs The RealReal Inc.
Bid:
Ask:
Aktienkurse zur The RealReal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2024 | 3,22 | 3,23 | 3,10 | 3,19 | 0,63% | 15.760.111,00 |
| 27.06.2024 | 3,17 | 3,30 | 3,07 | 3,17 | -0,16% | 1.984.562,00 |
| 26.06.2024 | 3,05 | 3,25 | 3,01 | 3,18 | 3,59% | 1.808.856,00 |
| 25.06.2024 | 3,09 | 3,18 | 3,02 | 3,07 | 0,00% | 1.784.099,00 |
| 24.06.2024 | 3,08 | 3,14 | 2,95 | 3,07 | -0,49% | 1.364.540,00 |
| 21.06.2024 | 3,03 | 3,13 | 2,97 | 3,08 | 0,72% | 1.627.339,00 |
| 20.06.2024 | 3,20 | 3,22 | 3,00 | 3,06 | -4,74% | 1.714.464,00 |
| 18.06.2024 | 3,20 | 3,24 | 3,10 | 3,21 | 1,42% | 1.396.878,00 |
| 17.06.2024 | 3,19 | 3,27 | 3,14 | 3,17 | -1,71% | 1.703.885,00 |
| 14.06.2024 | 3,35 | 3,38 | 3,17 | 3,22 | -6,40% | 2.575.839,00 |
| 13.06.2024 | 3,59 | 3,61 | 3,43 | 3,44 | -3,64% | 1.223.412,00 |
| 12.06.2024 | 3,70 | 3,74 | 3,55 | 3,57 | -1,65% | 1.883.245,00 |
| 11.06.2024 | 3,55 | 3,63 | 3,54 | 3,63 | 0,00% | 975.462,00 |
| 10.06.2024 | 3,56 | 3,69 | 3,52 | 3,63 | 1,40% | 1.257.683,00 |
| 07.06.2024 | 3,73 | 3,75 | 3,58 | 3,58 | -5,54% | 2.163.294,00 |
| 06.06.2024 | 3,91 | 3,93 | 3,76 | 3,79 | -4,05% | 1.702.968,00 |
| 05.06.2024 | 3,92 | 4,01 | 3,86 | 3,95 | 2,07% | 1.166.358,00 |
| 04.06.2024 | 4,03 | 4,08 | 3,87 | 3,87 | -4,68% | 1.754.042,00 |
| 03.06.2024 | 4,32 | 4,35 | 4,05 | 4,06 | -5,91% | 3.237.602,00 |
| 31.05.2024 | 4,37 | 4,50 | 4,27 | 4,32 | -0,46% | 1.127.132,00 |
| 30.05.2024 | 4,24 | 4,48 | 4,24 | 4,34 | 2,85% | 1.866.921,00 |
| 29.05.2024 | 3,99 | 4,38 | 3,99 | 4,22 | 3,31% | 2.035.545,00 |
| 28.05.2024 | 4,17 | 4,26 | 4,02 | 4,08 | -1,45% | 1.856.008,00 |
| 24.05.2024 | 3,96 | 4,14 | 3,92 | 4,14 | 5,34% | 1.096.256,00 |
| 23.05.2024 | 4,09 | 4,11 | 3,87 | 3,93 | -3,44% | 2.073.131,00 |
| 22.05.2024 | 4,28 | 4,46 | 4,07 | 4,07 | -5,79% | 2.304.472,00 |
| 21.05.2024 | 4,34 | 4,37 | 4,15 | 4,32 | -0,46% | 2.399.853,00 |
| 20.05.2024 | 4,14 | 4,47 | 4,02 | 4,34 | 4,08% | 2.965.895,00 |
| 17.05.2024 | 4,37 | 4,44 | 4,16 | 4,17 | -4,14% | 1.566.149,00 |
| 16.05.2024 | 4,57 | 4,60 | 4,33 | 4,35 | -4,40% | 2.173.438,00 |
| 15.05.2024 | 4,31 | 4,64 | 4,14 | 4,55 | 5,81% | 3.710.858,00 |
| 14.05.2024 | 4,49 | 4,56 | 4,26 | 4,30 | -2,49% | 1.994.831,00 |
| 13.05.2024 | 4,19 | 4,50 | 4,18 | 4,41 | 6,78% | 3.089.315,00 |
| 10.05.2024 | 4,23 | 4,35 | 4,04 | 4,13 | -2,36% | 1.877.157,00 |
| 09.05.2024 | 4,10 | 4,40 | 4,10 | 4,23 | 3,68% | 2.838.498,00 |
| 08.05.2024 | 3,93 | 4,18 | 3,71 | 4,08 | 8,22% | 3.919.305,00 |
| 07.05.2024 | 4,19 | 4,29 | 3,72 | 3,77 | -10,34% | 4.773.444,00 |
| 06.05.2024 | 3,99 | 4,35 | 3,99 | 4,21 | 7,82% | 3.063.033,00 |
| 03.05.2024 | 3,88 | 4,02 | 3,73 | 3,90 | 3,45% | 1.776.904,00 |
| 02.05.2024 | 4,02 | 4,03 | 3,70 | 3,77 | -3,46% | 2.250.852,00 |
| 01.05.2024 | 3,81 | 4,09 | 3,76 | 3,91 | 2,09% | 2.883.066,00 |
| 30.04.2024 | 3,77 | 3,85 | 3,68 | 3,83 | -0,65% | 1.605.552,00 |
| 29.04.2024 | 3,59 | 3,91 | 3,59 | 3,85 | 7,24% | 2.153.401,00 |
| 26.04.2024 | 3,42 | 3,70 | 3,42 | 3,59 | 5,59% | 1.714.488,00 |
| 25.04.2024 | 3,38 | 3,46 | 3,30 | 3,40 | -1,45% | 1.078.961,00 |
| 24.04.2024 | 3,40 | 3,47 | 3,33 | 3,45 | 0,00% | 1.185.522,00 |
| 23.04.2024 | 3,37 | 3,54 | 3,37 | 3,45 | 3,92% | 1.617.722,00 |
| 22.04.2024 | 3,12 | 3,33 | 3,10 | 3,32 | 7,10% | 2.376.430,00 |
| 19.04.2024 | 3,13 | 3,20 | 3,06 | 3,10 | -1,43% | 1.130.395,00 |
| 18.04.2024 | 3,19 | 3,27 | 3,12 | 3,15 | -0,47% | 935.592,00 |
| 17.04.2024 | 3,20 | 3,32 | 3,14 | 3,16 | -1,56% | 1.059.290,00 |
| 16.04.2024 | 3,12 | 3,26 | 3,06 | 3,21 | 3,22% | 1.598.368,00 |
| 15.04.2024 | 3,23 | 3,31 | 3,07 | 3,11 | -4,31% | 1.939.016,00 |
| 12.04.2024 | 3,44 | 3,45 | 3,17 | 3,25 | -6,07% | 2.488.420,00 |
| 11.04.2024 | 3,42 | 3,49 | 3,33 | 3,46 | 1,32% | 1.517.110,00 |
| 10.04.2024 | 3,45 | 3,52 | 3,33 | 3,42 | -4,87% | 1.547.874,00 |
| 09.04.2024 | 3,59 | 3,72 | 3,54 | 3,59 | 0,28% | 2.343.869,00 |
| 08.04.2024 | 3,52 | 3,70 | 3,52 | 3,58 | 0,85% | 964.306,00 |
| 05.04.2024 | 3,47 | 3,59 | 3,42 | 3,55 | 0,85% | 1.844.135,00 |
| 04.04.2024 | 3,70 | 3,92 | 3,50 | 3,52 | -2,49% | 3.347.876,00 |
| 03.04.2024 | 3,59 | 3,74 | 3,56 | 3,61 | 0,56% | 1.861.818,00 |
| 02.04.2024 | 3,80 | 3,81 | 3,58 | 3,59 | -7,47% | 2.103.659,00 |
| 01.04.2024 | 3,97 | 3,98 | 3,75 | 3,88 | -0,77% | 2.179.514,00 |
| 28.03.2024 | 3,84 | 3,99 | 3,74 | 3,91 | 1,69% | 3.604.808,00 |
| 27.03.2024 | 3,69 | 3,86 | 3,62 | 3,85 | 5,05% | 2.861.698,00 |
| 26.03.2024 | 3,55 | 3,83 | 3,52 | 3,66 | 4,57% | 3.976.583,00 |
| 25.03.2024 | 3,49 | 3,65 | 3,49 | 3,50 | -1,41% | 1.234.745,00 |
| 22.03.2024 | 3,66 | 3,66 | 3,42 | 3,55 | -2,74% | 2.073.921,00 |
| 21.03.2024 | 3,65 | 3,74 | 3,56 | 3,65 | 2,24% | 2.143.204,00 |
| 20.03.2024 | 3,46 | 3,63 | 3,39 | 3,57 | 4,39% | 3.274.241,00 |
| 19.03.2024 | 3,10 | 3,44 | 3,05 | 3,42 | 9,97% | 5.743.695,00 |
| 18.03.2024 | 3,21 | 3,23 | 3,05 | 3,11 | -1,58% | 1.473.622,00 |
| 15.03.2024 | 3,14 | 3,21 | 3,05 | 3,16 | 0,80% | 1.722.438,00 |
| 14.03.2024 | 3,25 | 3,30 | 3,10 | 3,14 | -3,75% | 3.293.205,00 |
| 13.03.2024 | 3,36 | 3,40 | 3,24 | 3,26 | -3,35% | 2.268.082,00 |
| 12.03.2024 | 3,45 | 3,52 | 3,28 | 3,37 | -0,30% | 3.435.758,00 |
| 11.03.2024 | 3,64 | 3,68 | 3,37 | 3,38 | -7,65% | 4.347.330,00 |
| 08.03.2024 | 3,91 | 3,97 | 3,61 | 3,66 | -6,15% | 4.042.014,00 |
| 07.03.2024 | 3,63 | 4,02 | 3,63 | 3,90 | 6,56% | 5.553.050,00 |
| 06.03.2024 | 3,83 | 4,10 | 3,27 | 3,66 | -1,88% | 12.664.611,00 |
| 05.03.2024 | 3,18 | 3,97 | 3,08 | 3,73 | 16,56% | 15.913.828,00 |
| 04.03.2024 | 2,76 | 3,24 | 2,74 | 3,20 | 15,94% | 17.660.585,00 |
| 01.03.2024 | 2,16 | 2,88 | 2,13 | 2,76 | 55,93% | 36.201.466,00 |
| 29.02.2024 | 1,75 | 1,80 | 1,72 | 1,77 | 4,73% | 2.349.737,00 |
| 28.02.2024 | 1,76 | 1,78 | 1,68 | 1,69 | -3,98% | 1.318.927,00 |
| 27.02.2024 | 1,56 | 1,77 | 1,56 | 1,76 | 11,39% | 3.248.386,00 |
| 26.02.2024 | 1,64 | 1,66 | 1,52 | 1,58 | -5,11% | 5.292.641,00 |
| 23.02.2024 | 1,70 | 1,70 | 1,61 | 1,67 | -2,06% | 2.545.172,00 |
| 22.02.2024 | 1,71 | 1,72 | 1,65 | 1,70 | 1,19% | 989.140,00 |
| 21.02.2024 | 1,76 | 1,76 | 1,60 | 1,68 | -5,08% | 3.540.818,00 |
| 20.02.2024 | 1,79 | 1,83 | 1,74 | 1,77 | -2,75% | 1.957.916,00 |
| 16.02.2024 | 1,79 | 1,83 | 1,72 | 1,82 | 0,55% | 2.899.590,00 |
| 15.02.2024 | 1,80 | 1,89 | 1,75 | 1,81 | 0,84% | 3.053.254,00 |
| 14.02.2024 | 1,89 | 1,94 | 1,79 | 1,80 | -4,01% | 3.109.922,00 |
| 13.02.2024 | 1,91 | 1,91 | 1,83 | 1,87 | -4,59% | 2.397.497,00 |
| 12.02.2024 | 1,88 | 1,97 | 1,84 | 1,96 | 4,53% | 1.697.102,00 |
| 09.02.2024 | 1,89 | 1,91 | 1,82 | 1,88 | 1,90% | 1.313.836,00 |
| 08.02.2024 | 1,79 | 1,87 | 1,77 | 1,84 | 2,22% | 1.544.350,00 |
| 07.02.2024 | 1,90 | 1,91 | 1,79 | 1,80 | -4,76% | 1.835.093,00 |
| 06.02.2024 | 1,82 | 1,92 | 1,81 | 1,89 | 4,42% | 1.755.424,00 |