23,450$
5,39%
Echtzeit-Aktienkurs Revolve Group
Bid:
Ask:
Aktienkurse zur Revolve Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.04.2026 | 22,39 | 23,76 | 22,27 | 23,45 | 5,39% | 848.043,00 |
| 02.04.2026 | 21,81 | 22,43 | 21,43 | 22,25 | 0,23% | 656.074,00 |
| 01.04.2026 | 22,71 | 22,99 | 22,10 | 22,20 | -1,81% | 612.652,00 |
| 31.03.2026 | 22,25 | 22,75 | 21,53 | 22,61 | 2,82% | 659.698,00 |
| 30.03.2026 | 22,42 | 22,44 | 21,76 | 21,99 | 0,32% | 1.008.852,00 |
| 27.03.2026 | 21,97 | 22,20 | 21,57 | 21,92 | -1,48% | 646.580,00 |
| 26.03.2026 | 22,56 | 23,07 | 22,15 | 22,25 | -2,07% | 619.073,00 |
| 25.03.2026 | 22,51 | 22,73 | 22,12 | 22,72 | 3,37% | 568.483,00 |
| 24.03.2026 | 21,55 | 22,11 | 21,28 | 21,98 | -0,90% | 640.077,00 |
| 23.03.2026 | 22,75 | 23,29 | 22,16 | 22,18 | 0,32% | 843.642,00 |
| 20.03.2026 | 22,80 | 22,80 | 21,91 | 22,11 | -3,28% | 841.445,00 |
| 19.03.2026 | 22,69 | 23,16 | 22,42 | 22,86 | -0,04% | 627.186,00 |
| 18.03.2026 | 23,22 | 23,30 | 22,69 | 22,87 | -1,38% | 688.798,00 |
| 17.03.2026 | 23,20 | 23,61 | 22,93 | 23,19 | 2,07% | 510.782,00 |
| 16.03.2026 | 22,92 | 23,33 | 22,61 | 22,72 | -0,87% | 688.591,00 |
| 13.03.2026 | 22,92 | 23,33 | 22,70 | 22,92 | 0,35% | 658.181,00 |
| 12.03.2026 | 24,10 | 24,33 | 22,71 | 22,84 | -6,78% | 1.202.816,00 |
| 11.03.2026 | 24,12 | 25,03 | 23,58 | 24,50 | 2,04% | 1.549.800,00 |
| 10.03.2026 | 24,04 | 24,52 | 23,72 | 24,01 | 0,21% | 654.569,00 |
| 09.03.2026 | 23,04 | 24,44 | 22,88 | 23,96 | -5,03% | 1.050.278,00 |
| 06.03.2026 | 25,24 | 25,86 | 24,49 | 25,23 | -1,29% | 927.010,00 |
| 05.03.2026 | 24,51 | 25,64 | 24,49 | 25,56 | 3,48% | 1.046.253,00 |
| 04.03.2026 | 24,48 | 25,10 | 24,18 | 24,70 | 1,98% | 905.777,00 |
| 03.03.2026 | 23,01 | 24,64 | 22,84 | 24,22 | 0,54% | 1.745.832,00 |
| 02.03.2026 | 24,41 | 24,59 | 23,93 | 24,09 | -4,25% | 1.654.241,00 |
| 27.02.2026 | 25,80 | 26,01 | 24,60 | 25,16 | -4,33% | 1.477.281,00 |
| 26.02.2026 | 24,95 | 26,71 | 24,84 | 26,30 | 7,96% | 1.797.290,00 |
| 25.02.2026 | 23,32 | 24,45 | 22,12 | 24,36 | -5,95% | 3.476.234,00 |
| 24.02.2026 | 24,38 | 26,02 | 24,21 | 25,90 | 2,82% | 3.105.331,00 |
| 20.02.2026 | 24,63 | 25,86 | 24,49 | 25,19 | 0,48% | 2.709.763,00 |
| 19.02.2026 | 24,68 | 25,08 | 24,37 | 25,07 | 0,60% | 1.009.475,00 |
| 18.02.2026 | 24,88 | 25,07 | 24,53 | 24,92 | 1,18% | 1.685.135,00 |
| 17.02.2026 | 25,00 | 25,34 | 24,10 | 24,63 | -1,83% | 1.152.796,00 |
| 13.02.2026 | 25,17 | 25,51 | 24,67 | 25,09 | 1,17% | 741.407,00 |
| 12.02.2026 | 26,12 | 26,23 | 24,62 | 24,80 | -3,31% | 1.496.206,00 |
| 11.02.2026 | 26,69 | 26,97 | 25,50 | 25,65 | -3,75% | 1.151.734,00 |
| 10.02.2026 | 26,69 | 27,46 | 26,62 | 26,65 | -1,44% | 606.284,00 |
| 09.02.2026 | 26,93 | 27,11 | 26,20 | 27,04 | 0,45% | 584.081,00 |
| 06.02.2026 | 26,41 | 27,00 | 26,22 | 26,92 | 2,36% | 939.876,00 |
| 05.02.2026 | 26,60 | 26,65 | 25,86 | 26,30 | -1,31% | 1.398.031,00 |
| 04.02.2026 | 27,21 | 27,83 | 26,11 | 26,65 | -1,19% | 1.724.576,00 |
| 03.02.2026 | 27,82 | 28,38 | 26,66 | 26,97 | -3,09% | 1.306.245,00 |
| 02.02.2026 | 27,50 | 28,16 | 27,45 | 27,83 | 0,65% | 860.242,00 |
| 30.01.2026 | 27,96 | 28,28 | 27,48 | 27,65 | -1,95% | 933.377,00 |
| 29.01.2026 | 28,43 | 28,80 | 28,09 | 28,20 | -1,23% | 769.076,00 |
| 28.01.2026 | 29,49 | 29,50 | 28,35 | 28,55 | -1,75% | 694.992,00 |
| 27.01.2026 | 30,10 | 30,10 | 28,76 | 29,06 | -2,97% | 769.271,00 |
| 26.01.2026 | 29,23 | 30,14 | 29,23 | 29,95 | -0,13% | 504.235,00 |
| 22.01.2026 | 30,76 | 30,94 | 29,73 | 29,99 | -0,13% | 629.338,00 |
| 21.01.2026 | 29,02 | 30,48 | 28,96 | 30,03 | 4,52% | 918.488,00 |
| 20.01.2026 | 29,56 | 30,43 | 28,60 | 28,73 | -5,40% | 1.287.279,00 |
| 16.01.2026 | 30,64 | 30,93 | 30,06 | 30,37 | -1,81% | 740.482,00 |
| 15.01.2026 | 30,67 | 31,42 | 30,37 | 30,93 | 2,18% | 694.522,00 |
| 14.01.2026 | 31,50 | 31,50 | 30,11 | 30,27 | -3,44% | 591.900,00 |
| 13.01.2026 | 30,79 | 31,36 | 30,39 | 31,35 | 2,38% | 724.161,00 |
| 12.01.2026 | 30,00 | 31,27 | 29,42 | 30,62 | -0,58% | 971.367,00 |
| 09.01.2026 | 31,03 | 31,39 | 29,95 | 30,80 | -1,53% | 1.116.465,00 |
| 08.01.2026 | 31,28 | 31,68 | 31,00 | 31,28 | 0,22% | 777.413,00 |
| 07.01.2026 | 31,38 | 31,64 | 30,86 | 31,21 | -0,32% | 910.685,00 |
| 06.01.2026 | 30,60 | 31,62 | 30,36 | 31,31 | 3,13% | 876.247,00 |
| 05.01.2026 | 29,80 | 31,24 | 29,56 | 30,36 | 2,71% | 1.053.332,00 |
| 02.01.2026 | 30,33 | 31,16 | 29,55 | 29,56 | -2,09% | 1.071.444,00 |
| 31.12.2025 | 30,67 | 30,86 | 30,14 | 30,19 | -1,88% | 959.289,00 |
| 30.12.2025 | 31,29 | 31,40 | 30,48 | 30,77 | -2,16% | 1.439.418,00 |
| 29.12.2025 | 30,16 | 31,48 | 30,16 | 31,45 | 3,39% | 1.721.246,00 |
| 26.12.2025 | 29,79 | 30,51 | 29,48 | 30,42 | 1,94% | 1.124.116,00 |
| 24.12.2025 | 29,22 | 30,13 | 29,16 | 29,84 | 0,10% | 603.109,00 |
| 23.12.2025 | 29,39 | 29,83 | 28,95 | 29,81 | 0,37% | 1.046.215,00 |
| 22.12.2025 | 29,55 | 29,96 | 28,98 | 29,70 | 2,45% | 926.371,00 |
| 19.12.2025 | 28,15 | 29,03 | 28,03 | 28,99 | 2,15% | 1.563.857,00 |
| 18.12.2025 | 27,83 | 28,67 | 27,83 | 28,38 | 3,50% | 1.143.755,00 |
| 17.12.2025 | 27,86 | 28,41 | 27,14 | 27,42 | -2,42% | 911.729,00 |
| 16.12.2025 | 27,88 | 28,35 | 27,73 | 28,10 | 0,90% | 1.030.314,00 |
| 15.12.2025 | 28,69 | 28,78 | 27,82 | 27,85 | -2,07% | 703.853,00 |
| 12.12.2025 | 28,83 | 29,22 | 28,18 | 28,44 | -0,46% | 881.691,00 |
| 11.12.2025 | 28,93 | 29,24 | 28,18 | 28,57 | -0,90% | 766.246,00 |
| 10.12.2025 | 28,37 | 29,32 | 28,09 | 28,83 | 1,51% | 1.095.297,00 |
| 09.12.2025 | 26,31 | 28,59 | 26,10 | 28,40 | 8,07% | 1.742.319,00 |
| 08.12.2025 | 26,40 | 26,77 | 25,73 | 26,28 | 1,19% | 840.212,00 |
| 05.12.2025 | 25,92 | 26,65 | 25,48 | 25,97 | 0,04% | 909.917,00 |
| 04.12.2025 | 26,51 | 26,67 | 25,65 | 25,96 | -2,04% | 776.327,00 |
| 03.12.2025 | 26,19 | 27,17 | 25,99 | 26,50 | 1,96% | 1.598.504,00 |
| 02.12.2025 | 25,19 | 26,03 | 24,70 | 25,99 | 4,00% | 1.179.289,00 |
| 01.12.2025 | 23,59 | 25,17 | 23,59 | 24,99 | 3,39% | 815.863,00 |
| 28.11.2025 | 24,69 | 24,71 | 24,06 | 24,17 | -2,19% | 307.376,00 |
| 26.11.2025 | 24,28 | 25,00 | 24,28 | 24,71 | 0,86% | 676.478,00 |
| 25.11.2025 | 23,31 | 24,83 | 23,30 | 24,50 | 6,43% | 911.083,00 |
| 24.11.2025 | 23,27 | 23,71 | 22,87 | 23,02 | 4,73% | 1.363.560,00 |
| 20.11.2025 | 22,52 | 22,85 | 21,69 | 21,98 | -0,36% | 796.188,00 |
| 19.11.2025 | 21,29 | 22,30 | 21,24 | 22,06 | 4,06% | 812.165,00 |
| 18.11.2025 | 20,49 | 21,28 | 20,41 | 21,20 | 2,71% | 727.917,00 |
| 17.11.2025 | 20,96 | 21,39 | 20,42 | 20,64 | -3,10% | 832.618,00 |
| 13.11.2025 | 21,78 | 22,14 | 21,02 | 21,30 | -2,43% | 974.789,00 |
| 12.11.2025 | 22,34 | 22,65 | 21,81 | 21,83 | -0,68% | 796.004,00 |
| 11.11.2025 | 22,31 | 22,44 | 21,78 | 21,98 | -0,81% | 661.432,00 |
| 10.11.2025 | 21,80 | 22,25 | 21,46 | 22,16 | 3,55% | 935.694,00 |
| 07.11.2025 | 20,85 | 21,72 | 20,85 | 21,40 | 1,47% | 994.841,00 |
| 06.11.2025 | 22,00 | 22,38 | 20,85 | 21,09 | -4,91% | 1.097.601,00 |
| 05.11.2025 | 23,64 | 23,75 | 21,13 | 22,18 | 11,01% | 3.016.726,00 |
| 04.11.2025 | 20,95 | 20,98 | 19,82 | 19,98 | -6,20% | 2.072.452,00 |