10,930$
-1,75%
Echtzeit-Aktienkurs The RealReal Inc.
Bid:
Ask:
Aktienkurse zur The RealReal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 11,19 | 11,28 | 10,86 | 10,93 | -1,75% | 1.684.859,00 |
| 25.08.2026 | 11,27 | 11,36 | 10,95 | 11,13 | -1,29% | 2.418.863,00 |
| 24.08.2026 | 11,09 | 11,33 | 10,87 | 11,27 | 1,17% | 2.717.271,00 |
| 21.08.2026 | 11,76 | 11,79 | 10,62 | 11,14 | -4,42% | 7.781.139,00 |
| 20.08.2026 | 11,45 | 11,82 | 11,36 | 11,66 | -1,10% | 2.252.537,00 |
| 19.08.2026 | 11,05 | 11,95 | 10,98 | 11,79 | 6,56% | 3.352.804,00 |
| 18.08.2026 | 10,91 | 11,23 | 10,72 | 11,06 | -0,18% | 2.452.026,00 |
| 17.08.2026 | 11,40 | 11,42 | 10,69 | 11,08 | -2,85% | 3.580.649,00 |
| 14.08.2026 | 10,96 | 11,57 | 10,79 | 11,41 | 4,30% | 2.579.736,00 |
| 13.08.2026 | 11,28 | 11,28 | 10,87 | 10,94 | -2,15% | 2.653.453,00 |
| 12.08.2026 | 11,80 | 11,83 | 11,14 | 11,18 | -5,34% | 2.485.247,00 |
| 11.08.2026 | 11,98 | 12,24 | 11,77 | 11,81 | -0,84% | 2.145.661,00 |
| 10.08.2026 | 12,30 | 12,63 | 11,85 | 11,91 | -3,21% | 4.181.612,00 |
| 07.08.2026 | 13,62 | 13,82 | 12,21 | 12,30 | -3,45% | 11.888.873,00 |
| 06.08.2026 | 12,44 | 12,94 | 12,04 | 12,74 | 0,71% | 6.729.515,00 |
| 05.08.2026 | 12,92 | 13,16 | 12,42 | 12,65 | -0,59% | 3.456.128,00 |
| 04.08.2026 | 12,76 | 13,09 | 12,64 | 12,73 | 1,39% | 2.820.773,00 |
| 03.08.2026 | 12,29 | 12,65 | 12,29 | 12,55 | 3,89% | 2.037.193,00 |
| 31.07.2026 | 12,15 | 12,27 | 11,87 | 12,08 | 1,49% | 1.819.581,00 |
| 30.07.2026 | 11,70 | 12,16 | 11,53 | 11,90 | 1,82% | 2.730.133,00 |
| 29.07.2026 | 11,85 | 12,36 | 11,60 | 11,69 | -1,93% | 2.243.026,00 |
| 28.07.2026 | 11,64 | 11,98 | 11,26 | 11,92 | 2,19% | 2.671.075,00 |
| 27.07.2026 | 11,39 | 11,83 | 11,29 | 11,67 | 4,81% | 2.662.541,00 |
| 24.07.2026 | 11,44 | 11,74 | 11,02 | 11,13 | -2,11% | 1.247.191,00 |
| 23.07.2026 | 11,06 | 11,40 | 10,86 | 11,37 | 0,00% | 3.100.745,00 |
| 22.07.2026 | 11,95 | 11,95 | 11,22 | 11,37 | -4,61% | 2.960.771,00 |
| 21.07.2026 | 11,51 | 12,00 | 11,51 | 11,92 | 3,47% | 3.766.757,00 |
| 20.07.2026 | 11,42 | 11,58 | 11,12 | 11,52 | 2,77% | 2.146.873,00 |
| 17.07.2026 | 11,18 | 11,73 | 11,09 | 11,21 | -1,58% | 2.132.865,00 |
| 16.07.2026 | 11,15 | 11,68 | 11,15 | 11,39 | 1,15% | 3.822.181,00 |
| 15.07.2026 | 10,81 | 11,50 | 10,81 | 11,26 | 3,49% | 4.581.563,00 |
| 14.07.2026 | 10,95 | 11,08 | 10,32 | 10,88 | 1,78% | 2.228.708,00 |
| 13.07.2026 | 10,44 | 10,84 | 10,42 | 10,69 | 0,85% | 2.693.884,00 |
| 10.07.2026 | 10,56 | 10,73 | 10,42 | 10,60 | 0,38% | 1.360.434,00 |
| 09.07.2026 | 10,64 | 10,67 | 10,35 | 10,56 | 0,72% | 1.510.379,00 |
| 08.07.2026 | 10,63 | 10,90 | 10,04 | 10,49 | -3,98% | 4.075.032,00 |
| 07.07.2026 | 11,48 | 11,57 | 10,88 | 10,92 | -4,55% | 3.579.745,00 |
| 06.07.2026 | 11,45 | 12,00 | 11,41 | 11,44 | -1,21% | 2.473.588,00 |
| 02.07.2026 | 12,18 | 12,21 | 11,40 | 11,58 | -5,12% | 3.951.815,00 |
| 01.07.2026 | 11,78 | 12,24 | 11,73 | 12,21 | 3,48% | 1.955.761,00 |
| 30.06.2026 | 12,10 | 12,10 | 11,68 | 11,80 | -3,48% | 2.726.496,00 |
| 29.06.2026 | 12,33 | 12,48 | 12,01 | 12,22 | 0,49% | 2.158.033,00 |
| 26.06.2026 | 12,40 | 12,59 | 12,06 | 12,16 | -2,17% | 4.965.820,00 |
| 25.06.2026 | 12,94 | 13,26 | 12,28 | 12,43 | -3,34% | 5.969.242,00 |
| 24.06.2026 | 12,28 | 13,14 | 12,25 | 12,86 | 5,32% | 3.470.639,00 |
| 23.06.2026 | 11,98 | 12,65 | 11,87 | 12,21 | -1,05% | 4.629.169,00 |
| 22.06.2026 | 12,43 | 12,85 | 12,01 | 12,34 | -0,88% | 4.600.678,00 |
| 18.06.2026 | 11,86 | 12,71 | 11,84 | 12,45 | 9,40% | 6.351.100,00 |
| 17.06.2026 | 11,44 | 11,99 | 11,15 | 11,38 | 0,62% | 3.033.889,00 |
| 16.06.2026 | 11,12 | 11,40 | 11,03 | 11,31 | 1,94% | 2.049.301,00 |
| 15.06.2026 | 10,79 | 11,72 | 10,70 | 11,10 | 7,82% | 3.981.704,00 |
| 12.06.2026 | 9,95 | 10,30 | 9,77 | 10,29 | 4,57% | 2.233.410,00 |
| 11.06.2026 | 9,16 | 9,99 | 9,02 | 9,84 | 8,13% | 2.954.562,00 |
| 10.06.2026 | 9,33 | 9,56 | 9,10 | 9,10 | -4,66% | 2.878.722,00 |
| 09.06.2026 | 9,34 | 9,69 | 8,93 | 9,55 | 3,75% | 3.760.666,00 |
| 08.06.2026 | 8,95 | 9,35 | 8,81 | 9,20 | 3,90% | 2.459.107,00 |
| 05.06.2026 | 9,00 | 9,06 | 8,72 | 8,86 | -2,48% | 2.324.351,00 |
| 04.06.2026 | 9,19 | 9,37 | 8,91 | 9,08 | -0,55% | 2.450.898,00 |
| 03.06.2026 | 9,79 | 9,79 | 8,84 | 9,13 | -6,74% | 3.117.645,00 |
| 02.06.2026 | 9,68 | 9,94 | 9,57 | 9,79 | 0,98% | 2.476.540,00 |
| 01.06.2026 | 9,46 | 9,79 | 9,35 | 9,70 | 0,52% | 2.909.139,00 |
| 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 |