96,740$
-0,77%
Echtzeit-Aktienkurs Revolution Medicines Inc.
Bid:
Ask:
Aktienkurse zur Revolution Medicines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 97,27 | 97,81 | 95,88 | 96,74 | -0,77% | 1.402.072,00 |
| 06.02.2026 | 97,50 | 99,58 | 96,43 | 97,49 | 1,43% | 2.041.312,00 |
| 05.02.2026 | 96,15 | 97,99 | 95,51 | 96,12 | -0,40% | 1.879.440,00 |
| 04.02.2026 | 96,44 | 97,08 | 93,02 | 96,51 | 0,50% | 2.129.119,00 |
| 03.02.2026 | 97,96 | 98,61 | 94,90 | 96,03 | -1,16% | 2.416.806,00 |
| 02.02.2026 | 96,52 | 97,50 | 95,30 | 97,16 | 0,22% | 2.540.587,00 |
| 30.01.2026 | 98,01 | 99,49 | 96,63 | 96,95 | -1,27% | 2.090.541,00 |
| 29.01.2026 | 97,00 | 100,18 | 96,78 | 98,20 | 0,89% | 2.478.138,00 |
| 28.01.2026 | 99,04 | 100,30 | 96,72 | 97,33 | -2,49% | 3.133.818,00 |
| 27.01.2026 | 98,14 | 101,93 | 97,75 | 99,82 | 2,09% | 3.567.210,00 |
| 26.01.2026 | 93,50 | 99,51 | 92,50 | 97,78 | -16,87% | 10.177.785,00 |
| 23.01.2026 | 118,40 | 120,63 | 117,59 | 117,63 | -0,99% | 2.522.362,00 |
| 22.01.2026 | 118,37 | 120,53 | 116,55 | 118,81 | 1,09% | 3.188.795,00 |
| 21.01.2026 | 115,60 | 118,43 | 114,81 | 117,53 | 1,13% | 3.876.286,00 |
| 20.01.2026 | 118,59 | 119,75 | 113,96 | 116,22 | -3,38% | 5.311.354,00 |
| 16.01.2026 | 124,45 | 124,49 | 119,61 | 120,28 | -2,43% | 4.798.696,00 |
| 15.01.2026 | 120,70 | 124,16 | 120,70 | 123,27 | 1,69% | 2.968.894,00 |
| 14.01.2026 | 119,82 | 122,12 | 118,15 | 121,22 | 1,06% | 3.692.722,00 |
| 13.01.2026 | 118,16 | 121,30 | 117,78 | 119,95 | 2,37% | 3.882.243,00 |
| 12.01.2026 | 116,82 | 118,48 | 113,33 | 117,17 | -1,24% | 6.180.101,00 |
| 09.01.2026 | 120,00 | 121,62 | 109,77 | 118,64 | 10,48% | 20.793.757,00 |
| 08.01.2026 | 95,21 | 112,43 | 94,52 | 107,39 | 4,56% | 13.607.298,00 |
| 07.01.2026 | 80,95 | 105,00 | 79,94 | 102,71 | 28,63% | 14.855.434,00 |
| 06.01.2026 | 78,51 | 80,39 | 77,76 | 79,85 | 1,94% | 2.224.788,00 |
| 05.01.2026 | 78,44 | 78,94 | 76,28 | 78,33 | -0,87% | 3.279.310,00 |
| 02.01.2026 | 80,29 | 80,48 | 77,86 | 79,02 | -0,79% | 1.381.633,00 |
| 31.12.2025 | 79,68 | 80,30 | 79,46 | 79,65 | -0,03% | 844.931,00 |
| 30.12.2025 | 80,18 | 80,50 | 78,97 | 79,67 | -1,06% | 1.267.267,00 |
| 29.12.2025 | 80,01 | 80,93 | 79,80 | 80,52 | -0,28% | 2.035.208,00 |
| 26.12.2025 | 81,22 | 81,58 | 80,01 | 80,75 | -0,54% | 1.113.796,00 |
| 24.12.2025 | 80,51 | 81,97 | 80,01 | 81,19 | 1,15% | 1.400.396,00 |
| 23.12.2025 | 80,57 | 81,71 | 79,91 | 80,27 | -0,38% | 1.106.124,00 |
| 22.12.2025 | 78,40 | 81,62 | 78,40 | 80,58 | 2,28% | 1.814.755,00 |
| 19.12.2025 | 77,56 | 79,10 | 76,45 | 78,78 | 3,71% | 6.313.981,00 |
| 18.12.2025 | 76,79 | 77,71 | 74,20 | 75,96 | -1,02% | 2.967.644,00 |
| 17.12.2025 | 77,46 | 77,83 | 75,82 | 76,74 | -1,06% | 2.842.559,00 |
| 16.12.2025 | 76,09 | 78,41 | 73,00 | 77,56 | -1,82% | 4.498.012,00 |
| 15.12.2025 | 78,43 | 79,95 | 78,17 | 79,00 | 0,10% | 3.187.651,00 |
| 12.12.2025 | 78,85 | 80,44 | 78,05 | 78,92 | 0,52% | 2.240.032,00 |
| 11.12.2025 | 78,30 | 79,60 | 77,54 | 78,51 | 0,81% | 2.023.990,00 |
| 10.12.2025 | 78,41 | 79,88 | 77,82 | 77,88 | 0,09% | 2.328.230,00 |
| 09.12.2025 | 79,59 | 79,99 | 77,31 | 77,81 | -2,81% | 2.265.000,00 |
| 08.12.2025 | 80,00 | 81,49 | 78,67 | 80,06 | 0,53% | 2.532.833,00 |
| 05.12.2025 | 78,48 | 79,82 | 77,89 | 79,64 | 1,48% | 1.712.953,00 |
| 04.12.2025 | 77,45 | 79,06 | 76,53 | 78,48 | 1,02% | 2.133.047,00 |
| 03.12.2025 | 75,55 | 79,07 | 74,52 | 77,69 | 3,16% | 3.100.620,00 |
| 02.12.2025 | 75,50 | 77,22 | 74,97 | 75,31 | -0,65% | 1.492.966,00 |
| 01.12.2025 | 77,06 | 77,33 | 75,11 | 75,80 | -2,52% | 1.687.215,00 |
| 28.11.2025 | 77,68 | 77,98 | 76,60 | 77,76 | 0,23% | 850.035,00 |
| 26.11.2025 | 76,12 | 78,17 | 75,65 | 77,58 | 1,65% | 1.498.200,00 |
| 25.11.2025 | 73,66 | 76,41 | 73,44 | 76,32 | 3,61% | 2.051.288,00 |
| 24.11.2025 | 71,26 | 73,98 | 71,15 | 73,66 | 3,94% | 2.732.299,00 |
| 21.11.2025 | 70,07 | 71,97 | 69,50 | 70,87 | 1,42% | 1.941.864,00 |
| 20.11.2025 | 71,65 | 72,72 | 69,75 | 69,88 | -0,92% | 2.351.830,00 |
| 19.11.2025 | 70,06 | 71,62 | 69,85 | 70,53 | -0,07% | 2.010.250,00 |
| 18.11.2025 | 68,97 | 70,92 | 67,86 | 70,58 | 2,08% | 2.626.771,00 |
| 17.11.2025 | 67,65 | 69,51 | 67,27 | 69,14 | 2,05% | 2.713.881,00 |
| 14.11.2025 | 63,84 | 69,02 | 63,50 | 67,75 | 5,23% | 3.958.489,00 |
| 13.11.2025 | 65,53 | 66,11 | 63,95 | 64,38 | -2,20% | 2.663.515,00 |
| 12.11.2025 | 64,05 | 66,00 | 63,51 | 65,83 | 2,73% | 2.768.055,00 |
| 11.11.2025 | 62,29 | 64,26 | 62,29 | 64,08 | 2,15% | 2.033.174,00 |
| 10.11.2025 | 61,74 | 63,13 | 61,50 | 62,73 | 2,82% | 3.523.141,00 |
| 07.11.2025 | 60,86 | 61,40 | 58,91 | 61,01 | -0,60% | 2.724.421,00 |
| 06.11.2025 | 59,73 | 63,15 | 59,40 | 61,38 | 3,44% | 2.850.554,00 |
| 05.11.2025 | 58,53 | 60,00 | 58,00 | 59,34 | 1,31% | 2.396.210,00 |
| 04.11.2025 | 57,99 | 59,68 | 57,74 | 58,57 | -1,28% | 2.118.455,00 |
| 03.11.2025 | 58,93 | 59,44 | 56,66 | 59,33 | 0,83% | 2.545.209,00 |
| 31.10.2025 | 58,96 | 59,74 | 58,28 | 58,84 | -0,05% | 2.378.272,00 |
| 30.10.2025 | 57,83 | 60,08 | 57,33 | 58,87 | 1,47% | 2.191.134,00 |
| 29.10.2025 | 58,19 | 58,85 | 57,23 | 58,02 | -0,26% | 1.640.887,00 |
| 28.10.2025 | 57,86 | 58,66 | 57,53 | 58,17 | 0,31% | 1.915.172,00 |
| 27.10.2025 | 55,53 | 58,62 | 55,40 | 57,99 | 6,44% | 3.629.051,00 |
| 24.10.2025 | 54,00 | 55,32 | 53,67 | 54,48 | 1,95% | 1.972.685,00 |
| 23.10.2025 | 53,15 | 54,08 | 52,48 | 53,44 | 0,87% | 1.867.589,00 |
| 22.10.2025 | 53,50 | 54,49 | 52,62 | 52,98 | -0,95% | 1.852.672,00 |
| 21.10.2025 | 54,76 | 55,20 | 53,17 | 53,49 | -0,96% | 1.605.980,00 |
| 20.10.2025 | 55,00 | 55,28 | 53,47 | 54,01 | -0,17% | 2.136.166,00 |
| 17.10.2025 | 52,76 | 56,15 | 52,40 | 54,10 | 8,90% | 4.586.607,00 |
| 16.10.2025 | 50,00 | 51,70 | 49,05 | 49,68 | 0,24% | 1.774.602,00 |
| 15.10.2025 | 47,63 | 49,83 | 47,45 | 49,56 | 4,34% | 2.300.503,00 |
| 14.10.2025 | 48,53 | 48,77 | 47,50 | 47,50 | -2,56% | 2.113.834,00 |
| 13.10.2025 | 48,24 | 49,00 | 48,00 | 48,75 | 1,06% | 1.455.663,00 |
| 10.10.2025 | 47,64 | 49,10 | 47,28 | 48,24 | 1,31% | 2.492.179,00 |
| 09.10.2025 | 47,84 | 48,36 | 47,45 | 47,62 | -0,43% | 1.118.642,00 |
| 08.10.2025 | 46,95 | 49,50 | 46,16 | 47,82 | 2,68% | 3.085.218,00 |
| 07.10.2025 | 46,92 | 47,02 | 45,80 | 46,57 | -0,02% | 900.764,00 |
| 06.10.2025 | 46,90 | 47,33 | 46,34 | 46,58 | -0,28% | 2.047.185,00 |
| 03.10.2025 | 45,98 | 47,60 | 45,72 | 46,71 | 2,21% | 1.779.343,00 |
| 02.10.2025 | 46,18 | 46,44 | 45,61 | 45,70 | -0,35% | 1.487.209,00 |
| 01.10.2025 | 46,54 | 47,08 | 45,83 | 45,86 | -1,80% | 3.140.452,00 |
| 30.09.2025 | 45,91 | 46,81 | 45,49 | 46,70 | 1,37% | 1.615.010,00 |
| 29.09.2025 | 44,05 | 47,22 | 44,05 | 46,07 | 4,90% | 3.795.755,00 |
| 26.09.2025 | 42,79 | 44,02 | 42,78 | 43,92 | 3,32% | 1.934.354,00 |
| 25.09.2025 | 43,12 | 43,59 | 42,18 | 42,51 | -3,83% | 1.531.277,00 |
| 24.09.2025 | 44,18 | 44,55 | 43,91 | 44,21 | 0,00% | 415,00 |
| 23.09.2025 | 44,18 | 44,55 | 43,91 | 44,21 | -0,46% | 1.547.337,00 |
| 22.09.2025 | 43,88 | 45,23 | 43,51 | 44,41 | 2,00% | 2.008.788,00 |
| 19.09.2025 | 45,52 | 45,54 | 43,40 | 43,54 | -3,72% | 2.868.241,00 |
| 18.09.2025 | 44,20 | 45,36 | 44,03 | 45,22 | 3,22% | 1.765.125,00 |
| 17.09.2025 | 44,74 | 45,31 | 43,70 | 43,81 | -1,99% | 2.472.556,00 |