24,990$
2,33%
Echtzeit-Aktienkurs Revolve Group
Bid:
Ask:
Aktienkurse zur Revolve Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 24,52 | 25,21 | 24,34 | 24,99 | 2,33% | 627.623,00 |
| 23.07.2026 | 24,84 | 25,14 | 24,01 | 24,42 | -3,74% | 1.036.734,00 |
| 22.07.2026 | 25,58 | 25,58 | 24,90 | 25,37 | 0,00% | 727.087,00 |
| 21.07.2026 | 25,72 | 26,12 | 25,08 | 25,37 | -2,54% | 743.597,00 |
| 20.07.2026 | 25,30 | 26,04 | 25,09 | 26,03 | 4,62% | 608.078,00 |
| 17.07.2026 | 25,36 | 25,93 | 24,61 | 24,88 | -2,66% | 598.457,00 |
| 16.07.2026 | 24,92 | 25,73 | 24,92 | 25,56 | 2,90% | 662.441,00 |
| 15.07.2026 | 24,60 | 25,58 | 24,57 | 24,84 | 1,68% | 575.232,00 |
| 14.07.2026 | 24,60 | 24,77 | 23,98 | 24,43 | 0,87% | 422.751,00 |
| 13.07.2026 | 24,28 | 24,69 | 23,86 | 24,22 | 1,21% | 1.115.979,00 |
| 10.07.2026 | 23,36 | 24,08 | 23,36 | 23,93 | 3,46% | 588.171,00 |
| 09.07.2026 | 22,11 | 23,21 | 22,00 | 23,13 | 4,28% | 630.992,00 |
| 08.07.2026 | 22,32 | 22,39 | 21,38 | 22,18 | -1,60% | 851.779,00 |
| 07.07.2026 | 22,70 | 22,91 | 22,27 | 22,54 | -0,49% | 588.974,00 |
| 06.07.2026 | 22,50 | 22,91 | 21,89 | 22,65 | 0,13% | 608.021,00 |
| 02.07.2026 | 23,22 | 23,47 | 22,52 | 22,62 | -2,75% | 541.443,00 |
| 01.07.2026 | 23,05 | 23,57 | 22,66 | 23,26 | 1,62% | 658.022,00 |
| 30.06.2026 | 23,13 | 23,32 | 22,45 | 22,89 | -3,05% | 781.253,00 |
| 29.06.2026 | 23,82 | 23,85 | 23,12 | 23,61 | -0,63% | 989.243,00 |
| 26.06.2026 | 22,59 | 23,85 | 22,46 | 23,76 | 4,26% | 1.573.209,00 |
| 25.06.2026 | 22,71 | 23,58 | 22,58 | 22,79 | -0,65% | 936.420,00 |
| 24.06.2026 | 21,49 | 22,95 | 21,39 | 22,94 | 8,46% | 850.802,00 |
| 23.06.2026 | 20,74 | 21,30 | 20,73 | 21,15 | 1,73% | 524.981,00 |
| 22.06.2026 | 21,60 | 21,95 | 20,74 | 20,79 | -4,59% | 905.300,00 |
| 18.06.2026 | 20,81 | 22,41 | 20,81 | 21,79 | 5,52% | 1.850.763,00 |
| 17.06.2026 | 21,02 | 21,62 | 20,56 | 20,65 | -2,69% | 684.826,00 |
| 16.06.2026 | 20,91 | 21,35 | 20,83 | 21,22 | 2,17% | 776.331,00 |
| 15.06.2026 | 20,93 | 21,39 | 20,68 | 20,77 | 0,68% | 861.349,00 |
| 12.06.2026 | 20,63 | 21,15 | 20,03 | 20,63 | 0,93% | 601.068,00 |
| 11.06.2026 | 20,37 | 20,66 | 19,92 | 20,44 | 0,44% | 1.293.530,00 |
| 10.06.2026 | 20,16 | 21,29 | 20,04 | 20,35 | 0,39% | 1.195.743,00 |
| 09.06.2026 | 19,61 | 20,73 | 19,60 | 20,27 | 3,74% | 1.441.395,00 |
| 08.06.2026 | 18,91 | 19,62 | 18,80 | 19,54 | 3,50% | 928.931,00 |
| 05.06.2026 | 19,36 | 19,63 | 18,64 | 18,88 | -2,33% | 1.149.437,00 |
| 04.06.2026 | 19,55 | 19,70 | 19,04 | 19,33 | 1,90% | 1.085.522,00 |
| 03.06.2026 | 18,89 | 19,00 | 18,48 | 18,97 | -0,94% | 1.339.965,00 |
| 02.06.2026 | 19,22 | 19,53 | 18,68 | 19,15 | -1,59% | 1.295.196,00 |
| 01.06.2026 | 19,48 | 19,75 | 18,94 | 19,46 | -0,71% | 1.154.293,00 |
| 29.05.2026 | 20,30 | 20,30 | 19,32 | 19,60 | -4,06% | 1.084.383,00 |
| 28.05.2026 | 20,26 | 20,69 | 19,78 | 20,43 | 1,04% | 1.244.706,00 |
| 27.05.2026 | 19,70 | 20,50 | 19,70 | 20,22 | 4,23% | 957.169,00 |
| 26.05.2026 | 19,11 | 19,76 | 19,11 | 19,40 | 0,88% | 978.962,00 |
| 22.05.2026 | 19,10 | 19,35 | 18,91 | 19,23 | 0,79% | 887.454,00 |
| 21.05.2026 | 18,27 | 19,26 | 18,10 | 19,08 | 2,31% | 1.001.604,00 |
| 20.05.2026 | 18,22 | 18,78 | 17,98 | 18,65 | 1,41% | 1.020.074,00 |
| 19.05.2026 | 18,56 | 18,86 | 18,23 | 18,39 | -0,33% | 915.009,00 |
| 18.05.2026 | 18,70 | 19,12 | 18,12 | 18,45 | -0,86% | 1.193.705,00 |
| 15.05.2026 | 18,50 | 18,97 | 18,40 | 18,61 | 0,54% | 1.366.808,00 |
| 14.05.2026 | 17,85 | 18,65 | 17,66 | 18,51 | 5,71% | 1.788.510,00 |
| 13.05.2026 | 18,22 | 18,29 | 17,35 | 17,51 | -6,26% | 4.226.604,00 |
| 12.05.2026 | 18,51 | 19,15 | 18,36 | 18,68 | 0,27% | 1.669.135,00 |
| 11.05.2026 | 20,55 | 21,00 | 18,56 | 18,63 | -10,69% | 1.723.261,00 |
| 08.05.2026 | 20,35 | 21,64 | 19,66 | 20,86 | 3,06% | 1.807.149,00 |
| 07.05.2026 | 20,24 | 20,70 | 19,78 | 20,24 | 0,25% | 1.902.226,00 |
| 06.05.2026 | 22,78 | 23,13 | 19,51 | 20,19 | -13,87% | 2.883.669,00 |
| 05.05.2026 | 23,51 | 24,03 | 23,32 | 23,44 | -0,09% | 1.762.494,00 |
| 04.05.2026 | 24,77 | 24,77 | 22,97 | 23,46 | -6,08% | 1.223.720,00 |
| 01.05.2026 | 25,62 | 25,63 | 24,85 | 24,98 | -1,85% | 1.056.437,00 |
| 30.04.2026 | 25,70 | 26,06 | 25,17 | 25,45 | -1,32% | 936.842,00 |
| 29.04.2026 | 26,18 | 26,36 | 25,37 | 25,79 | -1,94% | 1.265.159,00 |
| 28.04.2026 | 26,41 | 26,70 | 26,20 | 26,30 | -0,11% | 643.042,00 |
| 27.04.2026 | 26,83 | 27,22 | 26,24 | 26,33 | -1,86% | 911.346,00 |
| 24.04.2026 | 26,59 | 26,88 | 25,96 | 26,83 | 1,44% | 773.994,00 |
| 23.04.2026 | 27,31 | 27,61 | 26,23 | 26,45 | -3,61% | 864.214,00 |
| 22.04.2026 | 27,43 | 27,85 | 27,19 | 27,44 | 1,59% | 871.822,00 |
| 21.04.2026 | 26,82 | 27,37 | 26,48 | 27,01 | 1,01% | 763.219,00 |
| 20.04.2026 | 27,06 | 27,42 | 26,20 | 26,74 | -2,05% | 634.930,00 |
| 17.04.2026 | 27,18 | 28,42 | 26,99 | 27,30 | 3,06% | 1.466.045,00 |
| 16.04.2026 | 25,22 | 26,51 | 25,04 | 26,49 | 5,83% | 769.253,00 |
| 15.04.2026 | 25,19 | 25,46 | 24,68 | 25,03 | -0,20% | 740.861,00 |
| 14.04.2026 | 25,44 | 25,72 | 24,92 | 25,08 | 0,08% | 790.030,00 |
| 13.04.2026 | 24,37 | 25,32 | 24,17 | 25,06 | 2,04% | 725.826,00 |
| 10.04.2026 | 25,73 | 25,86 | 24,49 | 24,56 | -4,40% | 570.397,00 |
| 09.04.2026 | 24,77 | 26,00 | 24,66 | 25,69 | 2,97% | 930.523,00 |
| 08.04.2026 | 24,71 | 25,43 | 24,54 | 24,95 | 7,17% | 1.241.554,00 |
| 07.04.2026 | 23,27 | 23,62 | 22,58 | 23,28 | -0,72% | 613.645,00 |
| 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 |