203,770$
0,11%
Echtzeit-Aktienkurs Revolution Medicines Inc.
Bid:
Ask:
Aktienkurse zur Revolution Medicines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 204,98 | 206,36 | 197,81 | 203,77 | 0,11% | 1.372.734,00 |
| 10.09.2026 | 205,85 | 207,84 | 202,59 | 203,54 | -1,97% | 808.801,00 |
| 09.09.2026 | 206,01 | 213,00 | 204,46 | 207,63 | 0,27% | 1.223.871,00 |
| 08.09.2026 | 208,07 | 213,00 | 206,30 | 207,08 | -1,40% | 2.388.857,00 |
| 04.09.2026 | 210,11 | 211,75 | 207,48 | 210,02 | -0,40% | 885.061,00 |
| 03.09.2026 | 207,04 | 212,06 | 207,04 | 210,87 | 0,78% | 1.111.049,00 |
| 02.09.2026 | 211,36 | 211,91 | 205,22 | 209,23 | -0,31% | 1.314.298,00 |
| 01.09.2026 | 204,64 | 210,26 | 202,54 | 209,89 | 2,10% | 1.828.429,00 |
| 31.08.2026 | 205,14 | 207,02 | 200,53 | 205,57 | -1,11% | 2.238.953,00 |
| 28.08.2026 | 221,50 | 221,50 | 205,82 | 207,88 | -6,03% | 2.003.085,00 |
| 27.08.2026 | 219,48 | 224,31 | 216,13 | 221,21 | 2,68% | 3.355.050,00 |
| 26.08.2026 | 209,32 | 218,30 | 198,91 | 215,44 | 1,92% | 3.498.117,00 |
| 25.08.2026 | 213,61 | 216,24 | 209,63 | 211,38 | -0,09% | 1.377.212,00 |
| 24.08.2026 | 209,46 | 211,95 | 205,39 | 211,58 | 1,00% | 1.597.265,00 |
| 21.08.2026 | 211,77 | 212,74 | 206,75 | 209,48 | -1,07% | 2.123.585,00 |
| 20.08.2026 | 212,26 | 213,74 | 208,02 | 211,74 | -1,37% | 1.510.423,00 |
| 19.08.2026 | 218,84 | 220,34 | 212,25 | 214,68 | -0,65% | 1.212.306,00 |
| 18.08.2026 | 209,15 | 216,72 | 209,15 | 216,08 | 1,92% | 1.622.733,00 |
| 17.08.2026 | 204,02 | 215,97 | 203,18 | 212,00 | 4,11% | 2.424.128,00 |
| 14.08.2026 | 201,50 | 204,00 | 198,89 | 203,63 | 0,85% | 783.840,00 |
| 13.08.2026 | 206,85 | 206,85 | 201,02 | 201,91 | -1,63% | 933.240,00 |
| 12.08.2026 | 206,99 | 208,49 | 203,75 | 205,26 | -0,13% | 1.171.652,00 |
| 11.08.2026 | 207,26 | 208,25 | 202,01 | 205,53 | -0,63% | 1.674.941,00 |
| 10.08.2026 | 205,70 | 208,76 | 203,70 | 206,84 | 0,76% | 2.045.726,00 |
| 07.08.2026 | 200,82 | 205,90 | 196,49 | 205,27 | 3,86% | 1.660.752,00 |
| 06.08.2026 | 197,72 | 203,00 | 195,42 | 197,65 | 0,15% | 1.744.346,00 |
| 05.08.2026 | 194,43 | 198,30 | 192,56 | 197,35 | 1,99% | 1.931.137,00 |
| 04.08.2026 | 183,53 | 194,08 | 181,02 | 193,50 | 6,04% | 1.611.351,00 |
| 03.08.2026 | 184,43 | 186,25 | 180,14 | 182,48 | -2,69% | 1.824.177,00 |
| 31.07.2026 | 192,00 | 192,00 | 186,15 | 187,52 | -2,31% | 1.491.013,00 |
| 30.07.2026 | 183,72 | 192,77 | 182,34 | 191,96 | 6,10% | 1.800.777,00 |
| 29.07.2026 | 184,21 | 185,04 | 178,07 | 180,92 | -1,71% | 2.295.294,00 |
| 28.07.2026 | 186,60 | 188,68 | 181,49 | 184,07 | -2,27% | 2.372.198,00 |
| 27.07.2026 | 188,91 | 194,56 | 186,98 | 188,35 | -0,44% | 1.425.306,00 |
| 24.07.2026 | 189,23 | 190,50 | 185,89 | 189,19 | 0,25% | 1.232.210,00 |
| 23.07.2026 | 182,61 | 193,53 | 180,00 | 188,73 | 3,12% | 2.282.282,00 |
| 22.07.2026 | 180,66 | 185,40 | 180,11 | 183,02 | -0,21% | 877.787,00 |
| 21.07.2026 | 181,27 | 184,25 | 179,39 | 183,41 | 1,74% | 2.299.593,00 |
| 20.07.2026 | 186,64 | 189,85 | 180,19 | 180,27 | -3,17% | 2.538.331,00 |
| 17.07.2026 | 176,87 | 186,66 | 176,00 | 186,17 | 3,83% | 1.781.274,00 |
| 16.07.2026 | 183,56 | 184,86 | 177,18 | 179,30 | -2,79% | 1.723.506,00 |
| 15.07.2026 | 182,71 | 185,97 | 181,17 | 184,44 | -0,25% | 1.538.021,00 |
| 14.07.2026 | 186,60 | 188,69 | 183,92 | 184,91 | 0,51% | 3.122.200,00 |
| 13.07.2026 | 182,78 | 186,00 | 180,10 | 183,97 | -1,56% | 1.705.361,00 |
| 10.07.2026 | 192,22 | 192,22 | 184,79 | 186,89 | -2,26% | 1.353.723,00 |
| 09.07.2026 | 190,05 | 193,83 | 190,04 | 191,21 | 0,76% | 1.348.692,00 |
| 08.07.2026 | 190,00 | 193,48 | 186,78 | 189,77 | -0,35% | 1.980.493,00 |
| 07.07.2026 | 189,65 | 192,92 | 186,56 | 190,43 | 0,26% | 1.891.473,00 |
| 06.07.2026 | 192,25 | 193,69 | 188,68 | 189,94 | 0,37% | 2.396.708,00 |
| 02.07.2026 | 188,37 | 189,48 | 184,29 | 189,24 | 1,01% | 3.190.772,00 |
| 01.07.2026 | 185,49 | 188,46 | 182,82 | 187,35 | 0,03% | 2.078.285,00 |
| 30.06.2026 | 189,53 | 193,10 | 184,58 | 187,28 | -2,76% | 3.996.379,00 |
| 29.06.2026 | 182,26 | 192,80 | 181,50 | 192,59 | 5,76% | 5.311.880,00 |
| 26.06.2026 | 175,19 | 183,36 | 174,26 | 182,10 | 2,26% | 9.330.313,00 |
| 25.06.2026 | 170,94 | 184,39 | 168,19 | 178,08 | 4,89% | 5.302.447,00 |
| 24.06.2026 | 170,50 | 170,65 | 166,43 | 169,77 | 0,15% | 3.622.024,00 |
| 23.06.2026 | 163,30 | 171,25 | 163,05 | 169,51 | 2,23% | 3.116.386,00 |
| 22.06.2026 | 162,32 | 166,84 | 162,15 | 165,81 | 1,73% | 2.826.336,00 |
| 18.06.2026 | 160,66 | 164,78 | 158,40 | 162,99 | 3,31% | 4.702.503,00 |
| 17.06.2026 | 156,75 | 161,63 | 156,44 | 157,77 | 0,75% | 2.227.164,00 |
| 16.06.2026 | 158,28 | 158,70 | 153,94 | 156,59 | -2,12% | 1.997.655,00 |
| 15.06.2026 | 155,00 | 160,41 | 152,88 | 159,98 | 3,97% | 2.129.913,00 |
| 12.06.2026 | 150,40 | 154,74 | 149,69 | 153,87 | 3,19% | 1.567.102,00 |
| 11.06.2026 | 144,63 | 150,35 | 143,47 | 149,12 | 3,45% | 2.200.302,00 |
| 10.06.2026 | 148,88 | 149,04 | 141,44 | 144,15 | -3,62% | 3.277.398,00 |
| 09.06.2026 | 150,23 | 151,50 | 146,47 | 149,57 | 0,63% | 2.764.880,00 |
| 08.06.2026 | 150,10 | 152,10 | 147,41 | 148,63 | -0,37% | 2.730.413,00 |
| 05.06.2026 | 153,67 | 154,97 | 148,15 | 149,18 | -4,08% | 2.136.350,00 |
| 04.06.2026 | 156,27 | 159,34 | 154,60 | 155,52 | -0,30% | 2.603.248,00 |
| 03.06.2026 | 151,57 | 156,87 | 151,52 | 155,99 | 3,10% | 1.989.822,00 |
| 02.06.2026 | 161,23 | 162,76 | 151,30 | 151,30 | -7,56% | 3.706.067,00 |
| 01.06.2026 | 159,95 | 166,50 | 154,13 | 163,68 | 3,88% | 6.569.163,00 |
| 29.05.2026 | 155,66 | 158,13 | 153,18 | 157,57 | 1,90% | 6.631.160,00 |
| 28.05.2026 | 153,47 | 155,88 | 149,10 | 154,63 | 1,07% | 2.647.982,00 |
| 27.05.2026 | 153,69 | 155,76 | 150,95 | 153,00 | -1,09% | 2.879.275,00 |
| 26.05.2026 | 153,12 | 155,00 | 152,23 | 154,69 | 2,07% | 2.186.290,00 |
| 22.05.2026 | 154,42 | 156,25 | 151,44 | 151,56 | -1,46% | 1.935.096,00 |
| 21.05.2026 | 150,33 | 154,71 | 150,22 | 153,81 | 2,31% | 1.803.427,00 |
| 20.05.2026 | 149,74 | 153,55 | 148,02 | 150,33 | 2,06% | 2.221.652,00 |
| 19.05.2026 | 144,53 | 147,93 | 141,79 | 147,30 | 2,10% | 1.995.546,00 |
| 18.05.2026 | 145,03 | 146,91 | 141,00 | 144,26 | -1,00% | 2.327.151,00 |
| 15.05.2026 | 147,84 | 148,86 | 141,25 | 145,71 | -2,52% | 2.475.096,00 |
| 14.05.2026 | 150,79 | 150,79 | 146,50 | 149,47 | -0,31% | 1.784.780,00 |
| 13.05.2026 | 146,89 | 150,30 | 145,26 | 149,94 | 2,90% | 1.817.751,00 |
| 12.05.2026 | 144,00 | 146,11 | 141,18 | 145,72 | 1,10% | 1.407.642,00 |
| 11.05.2026 | 142,56 | 145,52 | 141,58 | 144,14 | 1,60% | 1.462.347,00 |
| 08.05.2026 | 142,56 | 144,61 | 140,53 | 141,87 | -0,43% | 2.124.938,00 |
| 07.05.2026 | 148,80 | 149,54 | 142,08 | 142,48 | -5,69% | 2.431.377,00 |
| 06.05.2026 | 146,72 | 151,43 | 145,29 | 151,07 | 2,62% | 2.122.672,00 |
| 05.05.2026 | 148,66 | 149,87 | 144,26 | 147,21 | -0,33% | 2.807.657,00 |
| 04.05.2026 | 141,15 | 148,26 | 140,95 | 147,70 | 5,79% | 2.418.874,00 |
| 01.05.2026 | 143,50 | 149,30 | 139,39 | 139,61 | -3,11% | 2.565.931,00 |
| 30.04.2026 | 141,43 | 144,28 | 138,75 | 144,09 | 2,52% | 2.283.359,00 |
| 29.04.2026 | 143,03 | 144,15 | 139,78 | 140,55 | -2,96% | 2.465.826,00 |
| 28.04.2026 | 146,22 | 150,00 | 141,61 | 144,83 | 9,99% | 5.475.691,00 |
| 27.04.2026 | 137,17 | 137,25 | 131,02 | 131,67 | -2,61% | 4.703.930,00 |
| 24.04.2026 | 134,58 | 138,44 | 132,00 | 135,20 | 0,66% | 3.250.424,00 |
| 23.04.2026 | 141,78 | 143,94 | 133,05 | 134,31 | -4,98% | 4.265.633,00 |
| 22.04.2026 | 149,67 | 149,68 | 141,00 | 141,35 | -5,08% | 3.601.184,00 |
| 21.04.2026 | 147,00 | 149,36 | 143,17 | 148,91 | 1,85% | 2.305.448,00 |