Revolve Group
[WKN: A2N7LV | ISIN: US76156B1070]
Aktienkurse
21,780$ 2,40%
Echtzeit-Aktienkurs Revolve Group
Bid: Ask:

Aktienkurse zur Revolve Group Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.07.2025 21,94 22,02 21,31 21,78 2,40% 998.617,00
24.07.2025 21,89 22,09 21,22 21,27 -3,41% 1.145.698,00
23.07.2025 22,40 22,49 21,75 22,02 -0,99% 1.155.975,00
22.07.2025 21,57 22,50 21,45 22,24 4,81% 1.275.355,00
21.07.2025 21,65 22,14 21,16 21,22 -0,79% 875.898,00
18.07.2025 21,76 21,80 21,07 21,39 -0,51% 760.462,00
17.07.2025 21,31 21,61 21,09 21,50 2,04% 628.204,00
16.07.2025 21,26 21,31 20,47 21,07 0,62% 863.659,00
15.07.2025 21,47 21,59 20,86 20,94 -2,20% 728.545,00
14.07.2025 21,36 21,60 21,05 21,41 -0,70% 999.484,00
11.07.2025 21,35 21,73 21,10 21,56 -1,06% 994.470,00
10.07.2025 20,87 22,59 20,82 21,79 4,76% 1.712.657,00
09.07.2025 20,81 21,02 20,30 20,80 0,05% 1.231.116,00
08.07.2025 20,45 20,86 20,12 20,79 2,06% 1.273.510,00
07.07.2025 21,10 21,19 20,17 20,37 -4,23% 910.848,00
03.07.2025 21,30 21,62 21,13 21,27 -1,30% 718.910,00
02.07.2025 21,54 21,81 21,20 21,55 1,22% 891.813,00
01.07.2025 20,09 21,93 20,00 21,29 6,18% 1.508.937,00
30.06.2025 20,99 21,07 19,93 20,05 -4,07% 1.569.207,00
27.06.2025 20,51 21,21 20,42 20,90 3,01% 1.572.245,00
26.06.2025 20,48 20,48 19,92 20,29 0,50% 849.330,00
25.06.2025 20,21 20,50 20,01 20,19 -0,69% 664.388,00
24.06.2025 20,67 20,89 20,02 20,33 -0,15% 872.661,00
23.06.2025 20,20 20,61 19,60 20,36 -0,39% 1.211.744,00
20.06.2025 21,09 21,23 20,23 20,44 -2,11% 1.380.753,00
18.06.2025 20,54 21,11 20,50 20,88 1,75% 1.037.590,00
17.06.2025 20,35 21,37 20,21 20,52 -0,44% 1.584.215,00
16.06.2025 20,60 20,76 20,21 20,61 1,63% 1.008.416,00
13.06.2025 20,42 21,03 20,25 20,28 -3,24% 1.198.044,00
12.06.2025 20,68 21,18 20,53 20,96 -0,99% 1.064.268,00
11.06.2025 22,05 22,15 21,13 21,17 -2,98% 835.207,00
10.06.2025 22,65 22,77 21,28 21,82 -3,15% 1.767.072,00
09.06.2025 22,69 23,23 22,51 22,53 1,12% 1.517.777,00
06.06.2025 22,92 23,12 21,98 22,28 -1,28% 1.408.548,00
05.06.2025 21,82 23,15 21,82 22,57 3,34% 1.589.818,00
04.06.2025 21,99 22,31 21,76 21,84 0,51% 1.440.884,00
03.06.2025 20,10 21,89 20,10 21,73 6,57% 1.613.997,00
02.06.2025 20,41 20,45 19,87 20,39 -1,02% 1.191.937,00
30.05.2025 20,15 20,79 19,90 20,60 1,73% 1.472.839,00
29.05.2025 20,39 20,47 20,04 20,25 1,86% 1.298.225,00
28.05.2025 19,99 20,10 19,54 19,88 -0,55% 1.032.363,00
27.05.2025 19,91 20,10 19,39 19,99 3,31% 1.657.590,00
23.05.2025 18,81 19,55 18,74 19,35 -1,38% 1.277.599,00
22.05.2025 20,19 20,19 19,54 19,62 -2,05% 960.469,00
21.05.2025 20,05 20,88 19,95 20,03 -2,96% 1.050.568,00
20.05.2025 20,78 20,90 20,46 20,64 -0,67% 1.077.121,00
19.05.2025 20,41 20,91 20,24 20,78 -0,86% 1.219.012,00
16.05.2025 20,65 21,42 20,06 20,96 1,06% 1.523.295,00
15.05.2025 19,91 20,85 19,58 20,74 4,27% 1.460.234,00
14.05.2025 20,30 20,57 19,82 19,89 -2,12% 1.522.014,00
13.05.2025 20,15 20,41 19,95 20,32 2,68% 1.460.120,00
12.05.2025 19,03 20,55 19,03 19,79 11,74% 2.912.420,00
09.05.2025 17,44 17,98 17,33 17,71 1,61% 1.411.555,00
08.05.2025 17,50 17,68 17,01 17,43 2,11% 1.641.110,00
07.05.2025 17,60 18,27 16,80 17,07 -9,87% 7.513.390,00
06.05.2025 18,94 19,58 18,60 18,94 -0,73% 2.130.340,00
05.05.2025 19,12 19,84 19,02 19,08 -2,30% 2.320.162,00
02.05.2025 19,93 20,47 19,45 19,53 0,36% 1.271.632,00
01.05.2025 19,81 20,14 19,34 19,46 -2,11% 1.516.364,00
30.04.2025 20,19 20,27 19,49 19,88 -4,15% 1.742.870,00
29.04.2025 20,50 20,93 20,20 20,74 1,32% 942.848,00
28.04.2025 20,62 20,88 20,01 20,47 0,24% 842.707,00
25.04.2025 20,63 20,71 20,28 20,42 -1,83% 534.724,00
24.04.2025 20,09 20,90 19,72 20,80 5,05% 1.151.176,00
23.04.2025 20,33 21,40 19,73 19,80 3,23% 1.500.826,00
22.04.2025 19,06 19,42 18,83 19,18 1,27% 1.146.915,00
21.04.2025 19,57 19,57 18,61 18,94 -4,34% 1.302.026,00
17.04.2025 19,31 20,16 19,13 19,80 0,66% 1.067.327,00
16.04.2025 19,91 20,13 19,29 19,67 -2,24% 688.145,00
15.04.2025 20,66 21,38 19,91 20,12 -2,85% 1.135.108,00
14.04.2025 20,80 20,80 19,70 20,71 3,81% 1.217.954,00
11.04.2025 19,68 20,01 18,29 19,95 -0,65% 2.080.454,00
10.04.2025 21,05 21,05 19,74 20,08 -7,42% 1.902.082,00
09.04.2025 18,77 22,53 18,29 21,69 13,74% 3.334.734,00
08.04.2025 20,48 20,60 18,58 19,07 -2,85% 3.152.430,00
07.04.2025 17,50 20,14 17,36 19,63 4,41% 2.210.806,00
04.04.2025 18,25 19,25 17,34 18,80 -0,53% 2.712.236,00
03.04.2025 20,39 20,42 17,77 18,90 -15,74% 2.928.542,00
02.04.2025 21,71 22,79 21,64 22,43 1,91% 1.162.513,00
01.04.2025 21,69 22,26 21,56 22,01 2,42% 712.540,00
31.03.2025 21,51 21,89 21,25 21,49 -3,50% 1.010.420,00
28.03.2025 23,06 23,07 21,89 22,27 -3,88% 868.386,00
27.03.2025 23,33 23,85 22,65 23,17 1,31% 747.279,00
26.03.2025 23,52 23,55 22,72 22,87 -1,89% 815.898,00
25.03.2025 23,59 24,12 23,16 23,31 -0,85% 1.136.009,00
24.03.2025 22,77 23,62 22,63 23,51 6,09% 1.186.896,00
21.03.2025 21,51 22,21 20,83 22,16 1,00% 1.435.606,00
20.03.2025 22,02 22,47 21,69 21,94 -1,04% 990.803,00
19.03.2025 21,81 22,63 21,78 22,17 1,84% 1.134.453,00
18.03.2025 22,01 22,13 21,49 21,77 -2,68% 1.071.465,00
17.03.2025 22,26 22,62 21,78 22,37 0,27% 1.218.959,00
14.03.2025 22,46 22,91 22,14 22,31 4,94% 1.622.757,00
13.03.2025 23,76 23,97 20,84 21,26 -11,42% 2.888.854,00
12.03.2025 24,95 25,35 23,72 24,00 -2,72% 1.259.510,00
11.03.2025 24,51 24,81 23,12 24,67 -0,80% 1.715.521,00
10.03.2025 23,40 25,26 23,10 24,87 3,45% 1.940.523,00
07.03.2025 23,00 24,08 22,41 24,04 4,48% 1.239.764,00
06.03.2025 23,62 24,13 22,76 23,01 -5,27% 841.951,00
05.03.2025 24,26 24,37 23,69 24,29 0,41% 1.152.286,00
04.03.2025 24,15 24,57 23,50 24,19 -3,24% 2.171.040,00