14,340$
0,56%
Echtzeit-Aktienkurs RealReal (The)
Bid:
Ask:
Aktienkurse zur RealReal (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 14,64 | 14,99 | 14,23 | 14,34 | 0,56% | 3.330.460,00 |
| 11.12.2025 | 14,59 | 14,88 | 14,15 | 14,26 | -2,66% | 2.102.486,00 |
| 10.12.2025 | 14,24 | 14,71 | 14,02 | 14,65 | 3,10% | 2.340.919,00 |
| 09.12.2025 | 13,95 | 14,50 | 13,95 | 14,21 | 1,21% | 1.882.544,00 |
| 08.12.2025 | 14,16 | 14,49 | 13,94 | 14,04 | 0,43% | 2.342.675,00 |
| 05.12.2025 | 14,13 | 14,50 | 13,89 | 13,98 | -1,62% | 2.190.044,00 |
| 04.12.2025 | 14,17 | 14,54 | 13,99 | 14,21 | 0,35% | 1.876.160,00 |
| 03.12.2025 | 14,41 | 14,58 | 14,03 | 14,16 | 0,43% | 2.057.417,00 |
| 02.12.2025 | 14,22 | 14,28 | 13,97 | 14,10 | -0,21% | 2.105.344,00 |
| 01.12.2025 | 14,37 | 14,50 | 13,84 | 14,13 | -2,42% | 2.229.861,00 |
| 28.11.2025 | 14,51 | 14,64 | 14,26 | 14,48 | -0,07% | 1.302.803,00 |
| 26.11.2025 | 14,48 | 14,89 | 14,36 | 14,49 | 0,07% | 2.736.518,00 |
| 25.11.2025 | 13,55 | 14,66 | 13,47 | 14,48 | 8,22% | 4.298.411,00 |
| 24.11.2025 | 13,43 | 13,81 | 13,22 | 13,38 | 2,45% | 2.694.076,00 |
| 20.11.2025 | 13,62 | 13,76 | 12,91 | 13,06 | -1,06% | 2.504.916,00 |
| 19.11.2025 | 13,68 | 13,82 | 13,09 | 13,20 | -3,37% | 3.356.195,00 |
| 18.11.2025 | 13,87 | 14,58 | 13,60 | 13,66 | -3,60% | 4.138.206,00 |
| 17.11.2025 | 13,85 | 14,58 | 13,63 | 14,17 | -0,84% | 3.661.135,00 |
| 13.11.2025 | 14,70 | 15,29 | 13,92 | 14,29 | -3,32% | 4.763.188,00 |
| 12.11.2025 | 15,56 | 16,24 | 14,47 | 14,78 | -4,52% | 8.036.173,00 |
| 11.11.2025 | 13,59 | 15,56 | 12,80 | 15,48 | 37,66% | 22.358.511,00 |
| 10.11.2025 | 11,22 | 11,54 | 11,12 | 11,25 | 2,13% | 6.928.958,00 |
| 07.11.2025 | 10,59 | 11,26 | 10,49 | 11,01 | 1,94% | 3.720.831,00 |
| 06.11.2025 | 11,46 | 11,50 | 10,71 | 10,80 | -5,88% | 3.146.388,00 |
| 05.11.2025 | 11,87 | 12,22 | 11,47 | 11,48 | 2,64% | 3.337.610,00 |
| 04.11.2025 | 11,61 | 11,90 | 11,16 | 11,18 | -6,05% | 3.399.014,00 |
| 03.11.2025 | 12,27 | 12,50 | 11,80 | 11,90 | -2,62% | 3.265.505,00 |
| 31.10.2025 | 12,28 | 12,40 | 11,98 | 12,22 | 0,25% | 2.853.320,00 |
| 30.10.2025 | 12,75 | 12,84 | 11,89 | 12,19 | -0,81% | 5.111.201,00 |
| 29.10.2025 | 12,54 | 12,75 | 12,11 | 12,29 | -2,54% | 2.447.232,00 |
| 28.10.2025 | 12,34 | 12,81 | 12,18 | 12,61 | 2,35% | 2.453.999,00 |
| 27.10.2025 | 12,42 | 12,68 | 12,14 | 12,32 | 1,90% | 2.854.301,00 |
| 24.10.2025 | 12,20 | 12,36 | 11,98 | 12,09 | 0,33% | 2.753.097,00 |
| 23.10.2025 | 11,71 | 12,12 | 11,56 | 12,05 | 2,25% | 2.560.200,00 |
| 22.10.2025 | 11,94 | 12,04 | 11,57 | 11,79 | -3,00% | 2.721.943,00 |
| 21.10.2025 | 11,78 | 12,47 | 11,78 | 12,15 | 3,76% | 4.477.829,00 |
| 20.10.2025 | 10,87 | 12,10 | 10,72 | 11,71 | 14,13% | 6.080.461,00 |
| 17.10.2025 | 10,24 | 10,37 | 10,06 | 10,26 | -1,30% | 1.845.971,00 |
| 16.10.2025 | 10,54 | 10,97 | 10,35 | 10,40 | -1,47% | 2.349.708,00 |
| 15.10.2025 | 10,65 | 10,99 | 10,34 | 10,55 | 2,23% | 2.835.706,00 |
| 14.10.2025 | 9,99 | 10,62 | 9,87 | 10,32 | 1,38% | 2.468.403,00 |
| 13.10.2025 | 9,81 | 10,21 | 9,70 | 10,18 | 7,72% | 2.585.684,00 |
| 10.10.2025 | 10,32 | 10,34 | 9,43 | 9,45 | -7,53% | 4.418.084,00 |
| 09.10.2025 | 10,49 | 10,54 | 10,07 | 10,22 | -2,57% | 2.768.032,00 |
| 08.10.2025 | 10,56 | 10,65 | 10,18 | 10,49 | 0,96% | 2.764.692,00 |
| 07.10.2025 | 10,16 | 10,50 | 9,93 | 10,39 | 2,01% | 3.094.795,00 |
| 06.10.2025 | 11,02 | 11,13 | 10,13 | 10,19 | -8,82% | 2.619.574,00 |
| 02.10.2025 | 10,70 | 11,25 | 10,52 | 11,17 | 4,98% | 3.033.907,00 |
| 01.10.2025 | 10,53 | 10,82 | 10,46 | 10,64 | 0,09% | 2.523.887,00 |
| 30.09.2025 | 10,74 | 10,88 | 10,41 | 10,63 | -1,02% | 3.036.162,00 |
| 29.09.2025 | 10,50 | 10,79 | 10,38 | 10,74 | 3,57% | 4.732.070,00 |
| 26.09.2025 | 10,14 | 10,40 | 9,68 | 10,37 | 2,78% | 3.286.344,00 |
| 25.09.2025 | 9,89 | 10,31 | 9,82 | 10,09 | 0,00% | 2.841.301,00 |
| 24.09.2025 | 10,52 | 10,52 | 9,98 | 10,09 | -4,18% | 3.505.765,00 |
| 23.09.2025 | 10,92 | 11,17 | 10,51 | 10,53 | -1,96% | 3.151.438,00 |
| 22.09.2025 | 10,90 | 10,90 | 10,43 | 10,74 | -1,65% | 3.077.470,00 |
| 19.09.2025 | 10,65 | 10,93 | 10,15 | 10,92 | 1,96% | 6.512.063,00 |
| 18.09.2025 | 10,45 | 10,95 | 10,38 | 10,71 | 2,49% | 4.318.853,00 |
| 17.09.2025 | 10,17 | 10,52 | 9,97 | 10,45 | 3,77% | 3.975.362,00 |
| 16.09.2025 | 9,94 | 10,25 | 9,83 | 10,07 | 0,70% | 5.363.417,00 |
| 15.09.2025 | 9,76 | 10,35 | 9,76 | 10,00 | 5,93% | 5.917.416,00 |
| 12.09.2025 | 9,28 | 9,83 | 9,17 | 9,44 | 0,43% | 4.189.356,00 |
| 11.09.2025 | 9,03 | 9,50 | 8,96 | 9,40 | 5,86% | 6.054.548,00 |
| 10.09.2025 | 8,61 | 9,08 | 8,50 | 8,88 | 6,99% | 5.954.838,00 |
| 09.09.2025 | 8,12 | 8,34 | 8,02 | 8,30 | 0,85% | 3.569.021,00 |
| 08.09.2025 | 8,79 | 8,79 | 8,14 | 8,23 | -5,07% | 3.386.796,00 |
| 05.09.2025 | 8,80 | 8,86 | 8,42 | 8,67 | -0,12% | 2.965.413,00 |
| 04.09.2025 | 8,33 | 8,72 | 8,24 | 8,68 | 4,70% | 5.029.330,00 |
| 03.09.2025 | 7,70 | 8,29 | 7,68 | 8,29 | 8,37% | 4.621.234,00 |
| 02.09.2025 | 7,39 | 7,65 | 7,30 | 7,65 | 0,26% | 2.413.917,00 |
| 29.08.2025 | 7,88 | 7,88 | 7,60 | 7,63 | -2,18% | 3.231.823,00 |
| 28.08.2025 | 7,70 | 8,00 | 7,65 | 7,80 | 2,23% | 4.270.258,00 |
| 27.08.2025 | 7,59 | 7,83 | 7,47 | 7,63 | 0,93% | 3.209.817,00 |
| 26.08.2025 | 7,25 | 7,58 | 7,21 | 7,56 | 3,99% | 3.578.988,00 |
| 25.08.2025 | 7,46 | 7,57 | 7,24 | 7,27 | -4,47% | 2.628.290,00 |
| 22.08.2025 | 7,63 | 7,70 | 7,32 | 7,61 | -0,13% | 4.994.823,00 |
| 21.08.2025 | 7,75 | 7,89 | 7,45 | 7,62 | -6,16% | 6.464.229,00 |
| 20.08.2025 | 7,75 | 8,18 | 7,58 | 8,12 | 3,05% | 2.728.882,00 |
| 19.08.2025 | 8,09 | 8,19 | 7,82 | 7,88 | -1,99% | 1.943.610,00 |
| 18.08.2025 | 7,74 | 8,07 | 7,67 | 8,04 | 4,01% | 2.868.282,00 |
| 15.08.2025 | 7,94 | 7,97 | 7,67 | 7,73 | -1,78% | 3.236.210,00 |
| 14.08.2025 | 7,54 | 8,01 | 7,54 | 7,87 | 0,90% | 3.573.611,00 |
| 13.08.2025 | 7,68 | 7,93 | 7,48 | 7,80 | 1,96% | 4.168.666,00 |
| 12.08.2025 | 6,64 | 7,70 | 6,52 | 7,65 | 16,62% | 8.077.381,00 |
| 11.08.2025 | 6,52 | 6,80 | 6,44 | 6,56 | 2,50% | 6.637.150,00 |
| 08.08.2025 | 7,05 | 7,37 | 6,32 | 6,40 | 16,15% | 15.796.938,00 |
| 07.08.2025 | 5,93 | 6,05 | 5,42 | 5,51 | -4,17% | 6.807.645,00 |
| 06.08.2025 | 5,72 | 5,80 | 5,42 | 5,75 | 0,70% | 3.554.492,00 |
| 05.08.2025 | 6,01 | 6,01 | 5,59 | 5,71 | -1,04% | 2.619.133,00 |
| 04.08.2025 | 5,37 | 5,78 | 5,31 | 5,77 | 10,33% | 2.460.369,00 |
| 01.08.2025 | 5,13 | 5,36 | 5,00 | 5,23 | -0,48% | 3.232.441,00 |
| 31.07.2025 | 5,29 | 5,39 | 5,20 | 5,26 | -1,78% | 1.680.312,00 |
| 30.07.2025 | 5,58 | 5,59 | 5,26 | 5,35 | -2,99% | 2.380.838,00 |
| 29.07.2025 | 5,69 | 5,70 | 5,32 | 5,52 | -2,39% | 3.177.425,00 |
| 28.07.2025 | 5,85 | 5,85 | 5,55 | 5,65 | -1,91% | 1.754.959,00 |
| 25.07.2025 | 6,15 | 6,15 | 5,74 | 5,76 | -5,26% | 2.179.186,00 |
| 24.07.2025 | 6,35 | 6,36 | 6,04 | 6,08 | -4,85% | 1.689.519,00 |
| 23.07.2025 | 6,44 | 6,50 | 6,13 | 6,39 | -0,62% | 2.339.771,00 |
| 22.07.2025 | 5,92 | 6,69 | 5,90 | 6,43 | 8,80% | 6.260.535,00 |
| 21.07.2025 | 5,95 | 5,99 | 5,78 | 5,91 | 1,55% | 1.924.252,00 |