5,180$
-1,89%
Echtzeit-Aktienkurs Revance Therapeutics
Bid:
Ask:
Aktienkurse zur Revance Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 5,24 | 5,28 | 5,13 | 5,18 | -1,89% | 1.173.389,00 |
| 16.10.2024 | 5,21 | 5,34 | 5,19 | 5,28 | 1,54% | 832.242,00 |
| 15.10.2024 | 5,12 | 5,28 | 5,08 | 5,20 | 1,17% | 1.208.252,00 |
| 14.10.2024 | 5,29 | 5,30 | 5,08 | 5,14 | -2,65% | 1.122.533,00 |
| 11.10.2024 | 5,25 | 5,30 | 5,15 | 5,28 | 0,19% | 1.048.240,00 |
| 10.10.2024 | 5,23 | 5,29 | 5,14 | 5,27 | 0,57% | 551.050,00 |
| 09.10.2024 | 5,23 | 5,29 | 5,13 | 5,24 | 0,38% | 862.773,00 |
| 08.10.2024 | 5,35 | 5,36 | 5,22 | 5,22 | -2,16% | 929.265,00 |
| 07.10.2024 | 5,22 | 5,41 | 5,19 | 5,34 | 2,20% | 1.296.254,00 |
| 04.10.2024 | 5,25 | 5,34 | 5,01 | 5,22 | -0,76% | 2.556.543,00 |
| 03.10.2024 | 5,20 | 5,28 | 5,18 | 5,26 | 1,35% | 2.814.150,00 |
| 02.10.2024 | 5,18 | 5,27 | 5,17 | 5,19 | -0,10% | 1.230.260,00 |
| 01.10.2024 | 5,23 | 5,32 | 5,16 | 5,20 | 0,10% | 1.116.635,00 |
| 30.09.2024 | 5,30 | 5,44 | 5,19 | 5,19 | -3,17% | 1.952.094,00 |
| 27.09.2024 | 5,45 | 5,51 | 5,30 | 5,36 | -0,56% | 1.030.253,00 |
| 26.09.2024 | 5,35 | 5,50 | 5,26 | 5,39 | 1,70% | 1.368.591,00 |
| 25.09.2024 | 5,51 | 5,52 | 5,29 | 5,30 | -3,55% | 1.572.425,00 |
| 24.09.2024 | 5,23 | 5,65 | 5,23 | 5,50 | 2,42% | 1.201.120,00 |
| 23.09.2024 | 5,14 | 5,44 | 5,11 | 5,37 | -7,66% | 8.806.936,00 |
| 20.09.2024 | 5,85 | 5,91 | 5,74 | 5,81 | -0,68% | 5.416.161,00 |
| 19.09.2024 | 6,03 | 6,05 | 5,72 | 5,85 | -2,34% | 5.396.740,00 |
| 18.09.2024 | 5,95 | 6,30 | 5,90 | 5,99 | 0,42% | 5.495.860,00 |
| 17.09.2024 | 6,02 | 6,27 | 5,85 | 5,97 | -0,08% | 5.535.014,00 |
| 16.09.2024 | 6,54 | 6,57 | 5,44 | 5,97 | -8,85% | 20.800.278,00 |
| 13.09.2024 | 6,58 | 6,59 | 6,54 | 6,55 | -0,08% | 10.515.725,00 |
| 12.09.2024 | 6,58 | 6,59 | 6,54 | 6,56 | -0,38% | 7.817.960,00 |
| 11.09.2024 | 6,57 | 6,59 | 6,56 | 6,58 | 0,15% | 2.956.613,00 |
| 10.09.2024 | 6,57 | 6,58 | 6,55 | 6,57 | -0,30% | 3.154.446,00 |
| 09.09.2024 | 6,58 | 6,59 | 6,57 | 6,59 | 0,30% | 2.428.477,00 |
| 06.09.2024 | 6,56 | 6,58 | 6,54 | 6,57 | 0,00% | 2.153.802,00 |
| 05.09.2024 | 6,58 | 6,58 | 6,55 | 6,57 | -0,15% | 9.498.947,00 |
| 04.09.2024 | 6,58 | 6,59 | 6,57 | 6,58 | -0,15% | 3.552.617,00 |
| 03.09.2024 | 6,57 | 6,59 | 6,57 | 6,59 | 0,30% | 3.228.396,00 |
| 30.08.2024 | 6,57 | 6,59 | 6,57 | 6,57 | 0,00% | 1.459.253,00 |
| 29.08.2024 | 6,59 | 6,59 | 6,55 | 6,57 | -0,15% | 2.890.755,00 |
| 28.08.2024 | 6,58 | 6,59 | 6,58 | 6,58 | 0,00% | 1.833.356,00 |
| 27.08.2024 | 6,59 | 6,59 | 6,58 | 6,58 | -0,15% | 1.631.608,00 |
| 26.08.2024 | 6,59 | 6,60 | 6,58 | 6,59 | -0,15% | 2.533.794,00 |
| 23.08.2024 | 6,59 | 6,60 | 6,58 | 6,60 | 0,00% | 2.664.639,00 |
| 22.08.2024 | 6,59 | 6,60 | 6,58 | 6,60 | 0,00% | 5.329.743,00 |
| 21.08.2024 | 6,59 | 6,60 | 6,57 | 6,60 | 0,00% | 6.033.231,00 |
| 20.08.2024 | 6,62 | 6,64 | 6,58 | 6,60 | -0,15% | 13.344.460,00 |
| 19.08.2024 | 6,60 | 6,65 | 6,60 | 6,61 | -0,15% | 4.546.398,00 |
| 16.08.2024 | 6,59 | 6,63 | 6,58 | 6,62 | 0,61% | 8.756.251,00 |
| 15.08.2024 | 6,58 | 6,59 | 6,58 | 6,58 | 0,00% | 7.692.568,00 |
| 14.08.2024 | 6,58 | 6,60 | 6,57 | 6,58 | -0,15% | 7.892.785,00 |
| 13.08.2024 | 6,57 | 6,59 | 6,57 | 6,59 | -0,15% | 13.539.450,00 |
| 12.08.2024 | 6,56 | 6,60 | 6,53 | 6,60 | 86,97% | 61.837.913,00 |
| 09.08.2024 | 3,10 | 3,72 | 3,10 | 3,53 | 19,66% | 5.098.809,00 |
| 08.08.2024 | 2,98 | 3,08 | 2,82 | 2,95 | 4,42% | 2.659.382,00 |
| 07.08.2024 | 3,18 | 3,23 | 2,80 | 2,83 | -8,28% | 1.960.987,00 |
| 06.08.2024 | 3,11 | 3,20 | 3,01 | 3,08 | 0,82% | 1.101.909,00 |
| 05.08.2024 | 2,79 | 3,15 | 2,76 | 3,06 | -4,53% | 1.544.369,00 |
| 02.08.2024 | 3,38 | 3,38 | 3,15 | 3,20 | -5,04% | 1.902.528,00 |
| 01.08.2024 | 3,72 | 3,74 | 3,32 | 3,37 | -10,85% | 2.056.881,00 |
| 31.07.2024 | 3,72 | 4,00 | 3,60 | 3,78 | 2,16% | 2.298.344,00 |
| 30.07.2024 | 3,81 | 3,90 | 3,67 | 3,70 | -2,37% | 1.436.912,00 |
| 29.07.2024 | 3,94 | 4,00 | 3,76 | 3,79 | -3,32% | 1.157.498,00 |
| 26.07.2024 | 3,91 | 4,13 | 3,72 | 3,92 | 4,26% | 1.660.226,00 |
| 25.07.2024 | 3,89 | 4,15 | 3,75 | 3,76 | -4,33% | 2.019.011,00 |
| 24.07.2024 | 4,25 | 4,39 | 3,82 | 3,93 | -9,45% | 2.176.233,00 |
| 23.07.2024 | 4,07 | 4,36 | 3,96 | 4,34 | 8,23% | 2.308.806,00 |
| 22.07.2024 | 3,69 | 4,15 | 3,61 | 4,01 | 10,32% | 1.604.626,00 |
| 19.07.2024 | 3,64 | 3,73 | 3,56 | 3,64 | -0,41% | 1.084.968,00 |
| 18.07.2024 | 4,00 | 4,00 | 3,56 | 3,65 | -7,83% | 2.130.625,00 |
| 17.07.2024 | 4,08 | 4,38 | 3,89 | 3,96 | -6,82% | 2.849.871,00 |
| 16.07.2024 | 3,86 | 4,31 | 3,78 | 4,25 | 11,55% | 2.511.711,00 |
| 15.07.2024 | 3,67 | 3,88 | 3,44 | 3,81 | 7,02% | 2.136.254,00 |
| 12.07.2024 | 3,36 | 3,70 | 3,33 | 3,56 | 9,20% | 2.691.919,00 |
| 11.07.2024 | 3,03 | 3,32 | 2,97 | 3,26 | 12,03% | 2.235.094,00 |
| 10.07.2024 | 2,91 | 3,09 | 2,85 | 2,91 | 0,69% | 1.341.291,00 |
| 09.07.2024 | 2,78 | 2,98 | 2,75 | 2,89 | 3,40% | 1.299.337,00 |
| 08.07.2024 | 2,73 | 2,88 | 2,71 | 2,80 | 4,68% | 1.438.338,00 |
| 05.07.2024 | 2,63 | 2,74 | 2,59 | 2,67 | -0,37% | 1.097.941,00 |
| 03.07.2024 | 2,43 | 2,68 | 2,41 | 2,68 | 10,74% | 1.091.224,00 |
| 02.07.2024 | 2,59 | 2,59 | 2,40 | 2,42 | -5,84% | 1.182.725,00 |
| 01.07.2024 | 2,57 | 2,75 | 2,53 | 2,57 | 0,00% | 1.762.251,00 |
| 28.06.2024 | 2,58 | 2,64 | 2,47 | 2,57 | -0,39% | 6.697.476,00 |
| 27.06.2024 | 2,36 | 2,58 | 2,31 | 2,58 | 10,26% | 1.833.289,00 |
| 26.06.2024 | 2,35 | 2,41 | 2,30 | 2,34 | -0,21% | 1.263.527,00 |
| 25.06.2024 | 2,57 | 2,59 | 2,34 | 2,35 | -8,40% | 1.604.514,00 |
| 24.06.2024 | 2,70 | 2,78 | 2,56 | 2,56 | -3,40% | 1.131.391,00 |
| 21.06.2024 | 2,89 | 3,00 | 2,65 | 2,65 | -7,34% | 1.655.628,00 |
| 20.06.2024 | 2,81 | 2,88 | 2,75 | 2,86 | 2,14% | 735.671,00 |
| 18.06.2024 | 2,78 | 2,90 | 2,74 | 2,80 | 0,00% | 1.429.097,00 |
| 17.06.2024 | 2,80 | 2,86 | 2,74 | 2,80 | -0,71% | 1.453.419,00 |
| 14.06.2024 | 2,95 | 3,00 | 2,77 | 2,82 | -4,89% | 1.217.444,00 |
| 13.06.2024 | 3,02 | 3,15 | 2,96 | 2,97 | -1,98% | 712.837,00 |
| 12.06.2024 | 3,10 | 3,21 | 3,00 | 3,03 | 2,89% | 1.560.220,00 |
| 11.06.2024 | 2,73 | 2,96 | 2,72 | 2,94 | 6,91% | 1.618.347,00 |
| 10.06.2024 | 2,66 | 2,76 | 2,57 | 2,75 | 1,85% | 1.152.177,00 |
| 07.06.2024 | 2,86 | 2,92 | 2,68 | 2,70 | -6,90% | 1.278.502,00 |
| 06.06.2024 | 3,03 | 3,04 | 2,88 | 2,90 | -4,29% | 1.027.683,00 |
| 05.06.2024 | 2,93 | 3,14 | 2,88 | 3,03 | 4,12% | 1.595.625,00 |
| 04.06.2024 | 3,01 | 3,02 | 2,80 | 2,91 | -3,80% | 1.381.511,00 |
| 03.06.2024 | 2,92 | 3,17 | 2,88 | 3,03 | 6,89% | 2.569.202,00 |
| 31.05.2024 | 2,89 | 3,00 | 2,81 | 2,83 | -2,08% | 1.696.323,00 |
| 30.05.2024 | 2,84 | 2,94 | 2,77 | 2,89 | 3,58% | 1.817.288,00 |
| 29.05.2024 | 2,68 | 2,84 | 2,61 | 2,79 | 4,49% | 2.290.755,00 |
| 28.05.2024 | 2,71 | 2,77 | 2,59 | 2,67 | -1,48% | 1.696.870,00 |