40,420$
-3,56%
Echtzeit-Aktienkurs Revolution Medicines Inc.
Bid:
Ask:
Aktienkurse zur Revolution Medicines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 41,91 | 42,25 | 40,19 | 40,42 | -3,56% | 1.621.970,00 |
| 08.05.2025 | 40,77 | 43,67 | 40,54 | 41,91 | 11,29% | 6.153.696,00 |
| 07.05.2025 | 37,89 | 38,05 | 36,80 | 37,66 | 0,59% | 2.292.072,00 |
| 06.05.2025 | 39,33 | 39,60 | 36,36 | 37,44 | -5,92% | 3.062.821,00 |
| 05.05.2025 | 41,24 | 41,24 | 39,75 | 39,80 | -2,27% | 1.217.348,00 |
| 02.05.2025 | 41,26 | 41,80 | 40,70 | 40,72 | 0,20% | 1.733.961,00 |
| 01.05.2025 | 40,40 | 41,13 | 39,54 | 40,64 | 0,64% | 1.551.296,00 |
| 30.04.2025 | 40,22 | 41,17 | 39,20 | 40,38 | -0,71% | 1.999.438,00 |
| 29.04.2025 | 41,31 | 41,72 | 40,20 | 40,67 | -1,93% | 2.989.438,00 |
| 28.04.2025 | 38,96 | 41,96 | 38,92 | 41,47 | 6,96% | 2.872.163,00 |
| 25.04.2025 | 37,91 | 39,15 | 37,86 | 38,77 | 0,49% | 1.072.822,00 |
| 24.04.2025 | 37,41 | 38,68 | 36,92 | 38,58 | 3,04% | 1.656.195,00 |
| 23.04.2025 | 37,89 | 39,14 | 37,40 | 37,44 | 1,57% | 2.429.179,00 |
| 22.04.2025 | 37,13 | 37,76 | 36,50 | 36,86 | 0,82% | 1.288.008,00 |
| 21.04.2025 | 36,29 | 37,89 | 36,01 | 36,56 | -0,54% | 1.318.883,00 |
| 17.04.2025 | 36,06 | 36,87 | 35,82 | 36,76 | 1,55% | 1.274.877,00 |
| 16.04.2025 | 36,17 | 36,42 | 35,40 | 36,20 | -0,33% | 1.442.135,00 |
| 15.04.2025 | 36,34 | 36,75 | 35,77 | 36,32 | -0,41% | 1.145.440,00 |
| 14.04.2025 | 36,55 | 36,66 | 35,27 | 36,47 | 2,10% | 1.183.432,00 |
| 11.04.2025 | 33,74 | 35,89 | 33,25 | 35,72 | 6,06% | 1.815.008,00 |
| 10.04.2025 | 34,00 | 34,30 | 32,16 | 33,68 | -4,10% | 1.893.206,00 |
| 09.04.2025 | 30,35 | 35,55 | 29,98 | 35,12 | 12,67% | 4.672.974,00 |
| 08.04.2025 | 32,29 | 33,21 | 30,67 | 31,17 | -0,73% | 2.836.897,00 |
| 07.04.2025 | 30,02 | 32,07 | 29,17 | 31,40 | 0,35% | 3.228.507,00 |
| 04.04.2025 | 31,92 | 33,03 | 30,94 | 31,29 | -4,84% | 2.375.750,00 |
| 03.04.2025 | 32,98 | 33,80 | 32,78 | 32,88 | -4,97% | 1.905.135,00 |
| 02.04.2025 | 33,28 | 35,00 | 33,23 | 34,60 | 2,91% | 3.757.046,00 |
| 01.04.2025 | 35,35 | 36,05 | 33,25 | 33,62 | -4,95% | 2.705.393,00 |
| 31.03.2025 | 36,31 | 36,77 | 34,72 | 35,37 | -5,30% | 2.321.575,00 |
| 28.03.2025 | 37,95 | 38,11 | 37,03 | 37,35 | -1,97% | 833.194,00 |
| 27.03.2025 | 37,98 | 38,82 | 37,67 | 38,10 | 1,01% | 744.381,00 |
| 26.03.2025 | 38,84 | 39,08 | 37,42 | 37,72 | -1,90% | 1.039.410,00 |
| 25.03.2025 | 39,03 | 39,20 | 37,87 | 38,45 | -2,26% | 919.983,00 |
| 24.03.2025 | 38,65 | 39,59 | 38,42 | 39,34 | 3,12% | 974.987,00 |
| 21.03.2025 | 38,15 | 38,81 | 37,61 | 38,15 | -0,88% | 2.499.644,00 |
| 20.03.2025 | 38,18 | 39,47 | 38,14 | 38,49 | -0,67% | 852.847,00 |
| 19.03.2025 | 38,33 | 38,87 | 38,06 | 38,75 | 1,55% | 815.253,00 |
| 18.03.2025 | 39,00 | 39,31 | 38,09 | 38,16 | -2,48% | 752.302,00 |
| 17.03.2025 | 39,06 | 39,63 | 38,60 | 39,13 | 0,08% | 801.974,00 |
| 14.03.2025 | 39,34 | 39,74 | 38,57 | 39,10 | 0,18% | 797.308,00 |
| 13.03.2025 | 39,34 | 40,01 | 38,70 | 39,03 | -0,43% | 838.571,00 |
| 12.03.2025 | 39,64 | 40,87 | 38,57 | 39,20 | 0,80% | 1.257.174,00 |
| 11.03.2025 | 37,09 | 39,43 | 36,82 | 38,89 | 5,51% | 1.960.433,00 |
| 10.03.2025 | 38,50 | 39,15 | 36,13 | 36,86 | -5,99% | 1.818.646,00 |
| 07.03.2025 | 38,93 | 39,85 | 38,25 | 39,21 | -0,03% | 1.781.180,00 |
| 06.03.2025 | 38,85 | 39,65 | 38,40 | 39,22 | -1,01% | 1.459.720,00 |
| 05.03.2025 | 38,20 | 39,71 | 37,80 | 39,62 | 4,37% | 1.494.154,00 |
| 04.03.2025 | 38,02 | 38,46 | 37,33 | 37,96 | -0,99% | 1.433.071,00 |
| 03.03.2025 | 40,90 | 41,44 | 37,90 | 38,34 | -5,89% | 1.576.237,00 |
| 28.02.2025 | 39,33 | 40,82 | 38,99 | 40,74 | 4,33% | 1.996.836,00 |
| 27.02.2025 | 39,90 | 41,99 | 39,04 | 39,05 | -3,58% | 2.141.410,00 |
| 26.02.2025 | 41,34 | 41,68 | 40,19 | 40,50 | -2,03% | 1.287.715,00 |
| 25.02.2025 | 41,59 | 42,22 | 40,88 | 41,34 | 0,27% | 1.528.683,00 |
| 24.02.2025 | 41,41 | 42,21 | 40,61 | 41,23 | -0,27% | 1.524.130,00 |
| 21.02.2025 | 42,80 | 42,94 | 41,26 | 41,34 | -2,18% | 1.119.140,00 |
| 20.02.2025 | 42,55 | 42,76 | 41,63 | 42,26 | -0,19% | 793.837,00 |
| 19.02.2025 | 41,23 | 42,37 | 41,22 | 42,34 | 2,10% | 720.344,00 |
| 18.02.2025 | 40,73 | 41,74 | 40,71 | 41,47 | 1,97% | 932.822,00 |
| 14.02.2025 | 41,50 | 42,23 | 40,13 | 40,67 | -1,57% | 1.461.571,00 |
| 13.02.2025 | 42,14 | 42,68 | 41,24 | 41,32 | -1,62% | 1.088.493,00 |
| 12.02.2025 | 40,73 | 42,10 | 40,73 | 42,00 | 1,33% | 1.029.316,00 |
| 11.02.2025 | 41,51 | 42,18 | 40,84 | 41,45 | -1,45% | 1.042.727,00 |
| 10.02.2025 | 42,23 | 42,55 | 41,75 | 42,06 | -0,31% | 1.092.678,00 |
| 07.02.2025 | 43,38 | 44,02 | 42,09 | 42,19 | -3,17% | 966.579,00 |
| 06.02.2025 | 44,21 | 44,68 | 43,52 | 43,57 | -1,54% | 1.795.597,00 |
| 05.02.2025 | 42,44 | 44,68 | 42,25 | 44,25 | 4,56% | 1.491.513,00 |
| 04.02.2025 | 42,06 | 42,65 | 41,76 | 42,32 | 0,43% | 788.576,00 |
| 03.02.2025 | 42,43 | 42,94 | 41,62 | 42,14 | -1,89% | 838.552,00 |
| 31.01.2025 | 43,11 | 44,00 | 42,60 | 42,95 | -0,28% | 1.414.241,00 |
| 30.01.2025 | 41,30 | 43,16 | 41,30 | 43,07 | 5,25% | 1.111.434,00 |
| 29.01.2025 | 40,72 | 41,33 | 40,49 | 40,92 | 0,00% | 1.031.225,00 |
| 28.01.2025 | 40,89 | 41,92 | 40,35 | 40,92 | 0,47% | 1.496.510,00 |
| 27.01.2025 | 41,08 | 42,84 | 40,22 | 40,73 | -0,63% | 1.409.842,00 |
| 24.01.2025 | 41,04 | 42,06 | 40,07 | 40,99 | -0,36% | 2.157.670,00 |
| 23.01.2025 | 40,53 | 41,19 | 39,96 | 41,14 | 0,54% | 1.097.489,00 |
| 22.01.2025 | 40,16 | 41,58 | 39,96 | 40,92 | 1,89% | 1.222.065,00 |
| 21.01.2025 | 40,50 | 40,59 | 39,36 | 40,16 | -0,32% | 1.720.411,00 |
| 17.01.2025 | 40,35 | 40,77 | 39,68 | 40,29 | 0,98% | 1.179.090,00 |
| 16.01.2025 | 40,04 | 40,85 | 39,82 | 39,90 | -0,15% | 1.731.386,00 |
| 15.01.2025 | 40,50 | 41,40 | 39,48 | 39,96 | 0,33% | 2.622.858,00 |
| 14.01.2025 | 42,86 | 42,97 | 39,52 | 39,83 | -6,44% | 2.187.211,00 |
| 13.01.2025 | 41,71 | 42,94 | 41,15 | 42,57 | 1,89% | 1.076.481,00 |
| 10.01.2025 | 43,46 | 43,73 | 41,21 | 41,78 | -5,94% | 1.704.201,00 |
| 08.01.2025 | 44,45 | 45,25 | 44,26 | 44,42 | 0,20% | 1.017.499,00 |
| 07.01.2025 | 44,02 | 45,24 | 44,02 | 44,33 | 1,12% | 979.284,00 |
| 06.01.2025 | 44,12 | 44,50 | 43,26 | 43,84 | -0,63% | 1.029.121,00 |
| 03.01.2025 | 44,24 | 44,94 | 44,02 | 44,12 | 0,27% | 888.335,00 |
| 02.01.2025 | 43,93 | 44,82 | 43,65 | 44,00 | 0,59% | 763.093,00 |
| 31.12.2024 | 43,45 | 43,95 | 43,20 | 43,74 | 1,32% | 734.028,00 |
| 30.12.2024 | 43,89 | 44,19 | 42,77 | 43,17 | -2,35% | 884.643,00 |
| 27.12.2024 | 44,88 | 45,00 | 43,79 | 44,21 | -2,38% | 1.062.634,00 |
| 26.12.2024 | 44,06 | 45,64 | 43,90 | 45,29 | 2,03% | 814.060,00 |
| 24.12.2024 | 44,00 | 44,42 | 43,49 | 44,39 | 1,05% | 350.019,00 |
| 23.12.2024 | 43,61 | 44,17 | 43,13 | 43,93 | -0,36% | 757.682,00 |
| 20.12.2024 | 42,98 | 44,22 | 42,53 | 44,09 | 1,85% | 2.470.898,00 |
| 19.12.2024 | 43,30 | 44,03 | 42,67 | 43,29 | 0,84% | 1.636.536,00 |
| 18.12.2024 | 45,27 | 45,77 | 42,71 | 42,93 | -4,94% | 1.402.191,00 |
| 17.12.2024 | 44,50 | 46,05 | 44,46 | 45,16 | 1,01% | 1.205.749,00 |
| 16.12.2024 | 45,03 | 46,15 | 44,53 | 44,71 | -0,67% | 1.593.341,00 |
| 13.12.2024 | 44,56 | 45,42 | 44,50 | 45,01 | 0,18% | 1.546.243,00 |