45,230$
3,26%
Echtzeit-Aktienkurs Revolution Medicines Inc.
Bid:
Ask:
Aktienkurse zur Revolution Medicines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 44,20 | 45,36 | 44,03 | 45,23 | 3,26% | 1.762.475,00 |
| 17.09.2025 | 44,74 | 45,31 | 43,70 | 43,80 | -2,01% | 2.472.449,00 |
| 16.09.2025 | 46,27 | 46,75 | 44,60 | 44,70 | -3,25% | 2.871.161,00 |
| 15.09.2025 | 46,83 | 47,21 | 45,48 | 46,20 | -0,75% | 1.588.118,00 |
| 12.09.2025 | 46,80 | 47,04 | 45,18 | 46,55 | 0,67% | 3.630.010,00 |
| 11.09.2025 | 42,90 | 46,86 | 42,42 | 46,24 | 14,31% | 4.743.633,00 |
| 10.09.2025 | 40,92 | 41,08 | 39,73 | 40,45 | -1,20% | 1.772.725,00 |
| 09.09.2025 | 41,23 | 41,60 | 40,44 | 40,94 | -0,29% | 1.322.703,00 |
| 08.09.2025 | 40,30 | 41,42 | 40,25 | 41,06 | 1,38% | 1.794.775,00 |
| 05.09.2025 | 39,73 | 41,11 | 39,18 | 40,50 | 3,98% | 1.687.596,00 |
| 04.09.2025 | 39,58 | 39,72 | 38,49 | 38,95 | -2,06% | 1.714.195,00 |
| 03.09.2025 | 39,55 | 40,98 | 39,44 | 39,77 | 0,61% | 1.793.174,00 |
| 02.09.2025 | 37,97 | 40,12 | 37,88 | 39,53 | 4,11% | 2.518.853,00 |
| 29.08.2025 | 38,32 | 38,69 | 37,56 | 37,97 | -0,93% | 1.943.407,00 |
| 28.08.2025 | 37,96 | 39,54 | 37,72 | 38,33 | 0,75% | 2.068.163,00 |
| 27.08.2025 | 37,21 | 38,25 | 35,64 | 38,04 | 2,05% | 2.351.319,00 |
| 26.08.2025 | 35,71 | 37,40 | 35,62 | 37,28 | 4,50% | 2.375.380,00 |
| 25.08.2025 | 36,92 | 37,16 | 35,64 | 35,67 | -3,62% | 1.509.835,00 |
| 22.08.2025 | 36,63 | 37,91 | 36,47 | 37,01 | 1,45% | 1.091.771,00 |
| 21.08.2025 | 35,99 | 36,55 | 35,42 | 36,48 | 0,88% | 1.955.430,00 |
| 20.08.2025 | 36,42 | 36,74 | 35,72 | 36,16 | -1,04% | 1.273.288,00 |
| 19.08.2025 | 36,76 | 36,77 | 36,27 | 36,54 | 0,25% | 1.962.459,00 |
| 18.08.2025 | 36,49 | 37,89 | 36,41 | 36,45 | 0,36% | 1.941.142,00 |
| 15.08.2025 | 36,84 | 36,84 | 35,82 | 36,32 | 0,83% | 1.193.154,00 |
| 14.08.2025 | 35,65 | 36,25 | 35,22 | 36,02 | -0,14% | 2.349.196,00 |
| 13.08.2025 | 35,30 | 36,24 | 34,88 | 36,07 | 2,30% | 2.218.616,00 |
| 12.08.2025 | 34,82 | 35,60 | 34,21 | 35,26 | 1,56% | 1.987.862,00 |
| 11.08.2025 | 34,88 | 35,18 | 34,14 | 34,72 | -0,80% | 1.387.504,00 |
| 08.08.2025 | 35,00 | 35,93 | 34,31 | 35,00 | 0,14% | 2.853.318,00 |
| 07.08.2025 | 34,18 | 36,16 | 34,00 | 34,95 | -4,69% | 3.793.625,00 |
| 06.08.2025 | 37,96 | 38,33 | 36,39 | 36,67 | -4,48% | 1.760.811,00 |
| 05.08.2025 | 37,00 | 38,60 | 36,54 | 38,39 | 3,25% | 1.704.910,00 |
| 04.08.2025 | 36,68 | 37,26 | 36,20 | 37,18 | 1,47% | 833.302,00 |
| 01.08.2025 | 37,00 | 37,31 | 36,44 | 36,64 | -1,69% | 977.951,00 |
| 31.07.2025 | 36,84 | 38,10 | 36,77 | 37,27 | 0,69% | 1.293.193,00 |
| 30.07.2025 | 37,41 | 38,02 | 36,65 | 37,02 | 0,01% | 1.866.886,00 |
| 29.07.2025 | 37,50 | 37,77 | 36,60 | 37,01 | -0,67% | 1.364.609,00 |
| 28.07.2025 | 38,05 | 38,45 | 37,21 | 37,26 | -1,70% | 1.390.721,00 |
| 25.07.2025 | 37,22 | 38,25 | 36,66 | 37,91 | 1,84% | 1.233.538,00 |
| 24.07.2025 | 37,46 | 37,80 | 37,16 | 37,22 | -0,83% | 1.690.960,00 |
| 23.07.2025 | 38,70 | 38,78 | 37,17 | 37,53 | -1,93% | 1.296.213,00 |
| 22.07.2025 | 38,44 | 39,25 | 38,06 | 38,27 | -0,39% | 1.226.298,00 |
| 21.07.2025 | 38,48 | 39,55 | 38,26 | 38,42 | 0,31% | 1.640.095,00 |
| 18.07.2025 | 39,41 | 39,62 | 38,26 | 38,30 | -1,92% | 2.141.346,00 |
| 17.07.2025 | 38,34 | 39,11 | 38,34 | 39,05 | 1,69% | 1.487.967,00 |
| 16.07.2025 | 38,11 | 39,06 | 38,11 | 38,40 | 1,56% | 1.227.580,00 |
| 15.07.2025 | 39,45 | 39,45 | 37,72 | 37,81 | -1,46% | 1.514.837,00 |
| 14.07.2025 | 38,05 | 38,94 | 37,97 | 38,37 | 0,92% | 1.020.660,00 |
| 11.07.2025 | 38,26 | 38,47 | 37,85 | 38,02 | -1,25% | 1.400.149,00 |
| 10.07.2025 | 38,72 | 38,97 | 37,68 | 38,50 | -0,05% | 1.521.001,00 |
| 09.07.2025 | 36,86 | 38,75 | 36,63 | 38,52 | 5,71% | 2.536.009,00 |
| 08.07.2025 | 36,74 | 37,07 | 36,37 | 36,44 | -0,63% | 1.546.202,00 |
| 07.07.2025 | 37,66 | 37,88 | 36,53 | 36,67 | -3,17% | 1.592.073,00 |
| 03.07.2025 | 37,25 | 38,03 | 37,17 | 37,87 | 1,83% | 1.106.610,00 |
| 02.07.2025 | 36,92 | 37,90 | 36,65 | 37,19 | 0,81% | 1.781.606,00 |
| 01.07.2025 | 36,85 | 38,18 | 36,71 | 36,89 | 0,24% | 3.807.535,00 |
| 30.06.2025 | 37,86 | 37,86 | 36,61 | 36,80 | -0,33% | 2.585.685,00 |
| 27.06.2025 | 37,52 | 38,00 | 36,76 | 36,92 | -1,49% | 19.413.255,00 |
| 26.06.2025 | 38,56 | 38,84 | 36,99 | 37,48 | -2,42% | 2.046.228,00 |
| 25.06.2025 | 40,17 | 40,24 | 38,19 | 38,41 | -4,05% | 2.964.741,00 |
| 24.06.2025 | 38,45 | 40,70 | 37,00 | 40,03 | -0,02% | 3.016.602,00 |
| 23.06.2025 | 39,42 | 40,65 | 39,37 | 40,04 | 0,91% | 1.507.468,00 |
| 20.06.2025 | 39,99 | 40,25 | 39,00 | 39,68 | -0,63% | 2.376.918,00 |
| 18.06.2025 | 39,14 | 40,11 | 38,57 | 39,93 | 2,02% | 3.021.832,00 |
| 17.06.2025 | 39,50 | 40,57 | 39,14 | 39,14 | -1,58% | 1.152.279,00 |
| 16.06.2025 | 40,57 | 40,68 | 39,47 | 39,77 | -2,02% | 1.607.000,00 |
| 13.06.2025 | 40,46 | 40,94 | 39,95 | 40,59 | -1,26% | 1.086.682,00 |
| 12.06.2025 | 40,46 | 41,41 | 39,87 | 41,11 | 0,78% | 1.226.346,00 |
| 11.06.2025 | 42,24 | 42,40 | 40,70 | 40,79 | -2,83% | 992.747,00 |
| 10.06.2025 | 41,13 | 42,29 | 40,58 | 41,98 | 3,45% | 1.173.510,00 |
| 09.06.2025 | 41,59 | 41,59 | 40,56 | 40,58 | -1,24% | 1.007.617,00 |
| 06.06.2025 | 40,83 | 41,94 | 40,15 | 41,09 | 2,19% | 1.272.655,00 |
| 05.06.2025 | 40,50 | 40,71 | 39,80 | 40,21 | -0,42% | 1.283.316,00 |
| 04.06.2025 | 40,50 | 41,21 | 39,84 | 40,38 | -0,49% | 1.446.700,00 |
| 03.06.2025 | 40,65 | 41,22 | 40,21 | 40,58 | -0,17% | 2.024.553,00 |
| 02.06.2025 | 39,51 | 41,45 | 39,51 | 40,65 | 3,17% | 2.606.254,00 |
| 30.05.2025 | 38,92 | 40,19 | 37,95 | 39,40 | 0,81% | 2.592.751,00 |
| 29.05.2025 | 37,90 | 39,21 | 37,22 | 39,09 | 3,59% | 1.810.915,00 |
| 28.05.2025 | 37,05 | 39,03 | 36,78 | 37,73 | 2,04% | 2.267.683,00 |
| 27.05.2025 | 40,00 | 40,00 | 36,53 | 36,98 | -7,03% | 3.746.507,00 |
| 23.05.2025 | 37,85 | 39,87 | 37,70 | 39,77 | 2,50% | 1.399.413,00 |
| 22.05.2025 | 38,63 | 39,05 | 38,24 | 38,80 | 0,15% | 1.133.771,00 |
| 21.05.2025 | 39,85 | 40,32 | 38,29 | 38,74 | -4,27% | 1.561.066,00 |
| 20.05.2025 | 39,78 | 40,83 | 39,55 | 40,47 | 1,35% | 1.044.622,00 |
| 19.05.2025 | 39,41 | 40,27 | 38,70 | 39,93 | 0,99% | 939.643,00 |
| 16.05.2025 | 39,37 | 40,05 | 38,92 | 39,54 | 0,28% | 2.061.162,00 |
| 15.05.2025 | 39,74 | 39,98 | 39,04 | 39,43 | -0,13% | 897.845,00 |
| 14.05.2025 | 39,70 | 40,68 | 39,04 | 39,48 | -1,18% | 1.003.482,00 |
| 13.05.2025 | 42,06 | 42,07 | 39,92 | 39,95 | -4,61% | 1.481.544,00 |
| 12.05.2025 | 41,42 | 42,60 | 41,07 | 41,88 | 3,61% | 1.595.845,00 |
| 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 |