42,200€
-3,43%
Echtzeit-Aktienkurs Red Violet Inc
Bid:
Ask:
Aktienkurse zur Red Violet Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 42,50 | 42,50 | 42,50 | 42,50 | -2,75% | - |
| 03.07.2025 | 41,30 | 43,70 | 40,70 | 43,70 | 8,17% | - |
| 02.07.2025 | 41,70 | 41,70 | 40,40 | 40,40 | -0,98% | - |
| 01.07.2025 | 41,70 | 42,20 | 40,00 | 40,80 | -2,39% | - |
| 30.06.2025 | 43,60 | 44,40 | 41,70 | 41,80 | 3,47% | - |
| 27.06.2025 | 41,10 | 43,80 | 40,40 | 40,40 | -1,70% | - |
| 26.06.2025 | 40,90 | 41,70 | 40,30 | 41,10 | 0,49% | - |
| 25.06.2025 | 42,50 | 42,60 | 40,70 | 40,90 | -3,76% | - |
| 24.06.2025 | 42,10 | 43,60 | 41,70 | 42,50 | 0,95% | - |
| 23.06.2025 | 40,40 | 42,50 | 40,40 | 42,10 | 2,18% | - |
| 20.06.2025 | 41,30 | 41,90 | 41,00 | 41,20 | -0,24% | - |
| 19.06.2025 | 41,50 | 41,50 | 41,30 | 41,30 | -0,48% | - |
| 18.06.2025 | 41,90 | 42,00 | 41,00 | 41,50 | -0,95% | - |
| 17.06.2025 | 41,60 | 42,40 | 41,20 | 41,90 | 0,48% | - |
| 16.06.2025 | 39,40 | 41,80 | 39,40 | 41,70 | 4,51% | - |
| 13.06.2025 | 39,80 | 40,80 | 39,40 | 39,90 | -1,48% | - |
| 12.06.2025 | 40,90 | 41,20 | 40,30 | 40,50 | -1,94% | - |
| 11.06.2025 | 38,60 | 41,50 | 38,60 | 41,30 | 5,09% | - |
| 10.06.2025 | 38,00 | 39,50 | 37,80 | 39,30 | 1,81% | - |
| 09.06.2025 | 39,90 | 40,40 | 38,30 | 38,60 | -3,50% | 40,00 |
| 06.06.2025 | 40,70 | 41,20 | 39,70 | 40,00 | -0,74% | - |
| 05.06.2025 | 40,30 | 40,90 | 40,00 | 40,30 | 0,00% | - |
| 04.06.2025 | 42,20 | 42,20 | 39,80 | 40,30 | -4,28% | - |
| 03.06.2025 | 40,00 | 42,50 | 40,00 | 42,10 | 3,44% | - |
| 02.06.2025 | 41,80 | 43,10 | 40,40 | 40,70 | -4,91% | - |
| 30.05.2025 | 43,70 | 44,10 | 42,70 | 42,80 | -1,83% | - |
| 29.05.2025 | 45,00 | 45,00 | 43,60 | 43,60 | -1,58% | - |
| 28.05.2025 | 44,00 | 44,90 | 43,50 | 44,30 | 0,91% | - |
| 27.05.2025 | 43,60 | 44,60 | 43,50 | 43,90 | 0,46% | - |
| 26.05.2025 | 43,50 | 43,70 | 43,50 | 43,70 | 0,92% | - |
| 23.05.2025 | 44,20 | 44,20 | 43,00 | 43,30 | -2,48% | - |
| 22.05.2025 | 44,00 | 45,30 | 43,40 | 44,40 | 1,14% | - |
| 21.05.2025 | 43,30 | 44,30 | 42,60 | 43,90 | 0,69% | - |
| 20.05.2025 | 43,50 | 44,40 | 43,40 | 43,60 | 0,00% | - |
| 19.05.2025 | 43,70 | 43,90 | 41,90 | 43,60 | -1,13% | - |
| 16.05.2025 | 43,80 | 44,30 | 42,30 | 44,10 | 0,23% | - |
| 15.05.2025 | 43,90 | 44,50 | 43,20 | 44,00 | 0,00% | - |
| 14.05.2025 | 42,70 | 44,40 | 42,10 | 44,00 | 3,53% | - |
| 13.05.2025 | 41,30 | 43,30 | 40,70 | 42,50 | 2,16% | - |
| 12.05.2025 | 41,10 | 42,40 | 40,70 | 41,60 | 2,21% | - |
| 09.05.2025 | 41,50 | 41,70 | 40,00 | 40,70 | -1,93% | - |
| 08.05.2025 | 36,00 | 41,80 | 36,00 | 41,50 | 15,92% | 100,00 |
| 07.05.2025 | 35,00 | 35,90 | 34,60 | 35,80 | 2,87% | - |
| 06.05.2025 | 34,00 | 35,00 | 33,40 | 34,80 | 0,29% | - |
| 05.05.2025 | 34,90 | 35,20 | 34,70 | 34,70 | -1,14% | - |
| 02.05.2025 | 35,30 | 35,30 | 34,90 | 35,10 | 2,03% | 110,00 |
| 30.04.2025 | 34,50 | 34,90 | 33,50 | 34,40 | -0,29% | - |
| 29.04.2025 | 33,10 | 34,70 | 32,50 | 34,50 | 4,55% | - |
| 28.04.2025 | 32,60 | 33,30 | 32,50 | 33,00 | 0,61% | - |
| 25.04.2025 | 33,20 | 33,20 | 32,10 | 32,80 | -0,30% | - |
| 24.04.2025 | 32,80 | 33,20 | 32,10 | 32,90 | 0,00% | - |
| 23.04.2025 | 32,60 | 33,50 | 32,30 | 32,90 | 2,49% | 200,00 |
| 22.04.2025 | 31,40 | 32,50 | 31,30 | 32,10 | -0,62% | - |
| 17.04.2025 | 33,20 | 33,20 | 32,20 | 32,30 | -1,82% | - |
| 16.04.2025 | 32,60 | 33,20 | 32,10 | 32,90 | -1,20% | - |
| 15.04.2025 | 32,60 | 33,40 | 32,10 | 33,30 | 2,46% | - |
| 14.04.2025 | 32,20 | 33,10 | 31,70 | 32,50 | 1,25% | - |
| 11.04.2025 | 32,20 | 32,40 | 30,90 | 32,10 | -0,31% | - |
| 10.04.2025 | 34,00 | 34,20 | 31,50 | 32,20 | -5,57% | - |
| 09.04.2025 | 31,10 | 35,20 | 30,70 | 34,10 | 7,23% | - |
| 08.04.2025 | 32,70 | 33,80 | 30,90 | 31,80 | -2,15% | - |
| 07.04.2025 | 31,20 | 34,10 | 30,20 | 32,50 | 0,62% | - |
| 04.04.2025 | 33,20 | 33,50 | 31,10 | 32,30 | -3,58% | - |
| 03.04.2025 | 35,00 | 35,00 | 32,10 | 33,50 | -7,20% | - |
| 02.04.2025 | 35,90 | 36,10 | 35,20 | 36,10 | 0,56% | - |
| 01.04.2025 | 34,70 | 36,10 | 33,70 | 35,90 | 2,87% | - |
| 31.03.2025 | 34,30 | 35,20 | 33,00 | 34,90 | 2,35% | - |
| 28.03.2025 | 35,40 | 35,70 | 34,00 | 34,10 | -5,01% | - |
| 27.03.2025 | 36,60 | 36,60 | 35,20 | 35,90 | -4,77% | - |
| 26.03.2025 | 37,70 | 38,00 | 36,30 | 37,70 | -0,79% | - |
| 25.03.2025 | 35,80 | 40,50 | 35,80 | 38,00 | 7,04% | - |
| 24.03.2025 | 35,20 | 36,70 | 35,20 | 35,50 | -12,35% | - |
| 21.03.2025 | 35,60 | 40,50 | 35,00 | 40,50 | 15,38% | - |
| 20.03.2025 | 35,80 | 36,10 | 35,10 | 35,10 | -13,76% | 480,00 |
| 19.03.2025 | 35,20 | 40,70 | 34,50 | 40,70 | 11,51% | - |
| 18.03.2025 | 35,30 | 39,60 | 34,60 | 36,50 | 5,49% | - |
| 17.03.2025 | 34,20 | 39,70 | 34,20 | 34,60 | 1,47% | - |
| 14.03.2025 | 33,60 | 36,00 | 33,20 | 34,10 | -5,28% | - |
| 13.03.2025 | 33,60 | 36,20 | 32,60 | 36,00 | 1,98% | - |
| 12.03.2025 | 33,80 | 36,60 | 32,90 | 35,30 | 4,75% | - |
| 11.03.2025 | 31,80 | 35,60 | 26,55 | 33,70 | 5,31% | - |
| 10.03.2025 | 33,00 | 33,20 | 31,10 | 32,00 | -3,32% | - |
| 07.03.2025 | 33,80 | 35,00 | 31,30 | 33,10 | -1,78% | - |
| 06.03.2025 | 35,60 | 35,60 | 33,70 | 33,70 | -5,60% | - |
| 05.03.2025 | 36,60 | 36,60 | 34,80 | 35,70 | -2,19% | - |
| 04.03.2025 | 38,10 | 38,10 | 33,60 | 36,50 | -3,69% | - |
| 03.03.2025 | 39,10 | 40,50 | 37,60 | 37,90 | -3,56% | - |
| 28.02.2025 | 36,60 | 39,40 | 36,60 | 39,30 | 7,67% | 100,00 |
| 27.02.2025 | 37,70 | 38,00 | 36,20 | 36,50 | -2,67% | - |
| 26.02.2025 | 36,40 | 37,70 | 35,80 | 37,50 | 3,31% | - |
| 25.02.2025 | 37,00 | 37,00 | 35,80 | 36,30 | -1,89% | - |
| 24.02.2025 | 37,10 | 37,50 | 36,20 | 37,00 | -0,54% | - |
| 21.02.2025 | 38,30 | 40,10 | 36,70 | 37,20 | -2,87% | - |
| 20.02.2025 | 39,30 | 39,30 | 37,90 | 38,30 | -2,54% | - |
| 19.02.2025 | 38,10 | 39,60 | 37,00 | 39,30 | 3,15% | - |
| 18.02.2025 | 41,30 | 41,50 | 38,10 | 38,10 | -7,75% | - |
| 17.02.2025 | 41,20 | 41,30 | 41,20 | 41,30 | 0,24% | - |
| 14.02.2025 | 40,50 | 41,30 | 40,30 | 41,20 | 1,73% | - |
| 13.02.2025 | 38,70 | 41,00 | 38,50 | 40,50 | 4,65% | 1.950,00 |
| 12.02.2025 | 38,50 | 38,80 | 37,80 | 38,70 | 0,26% | - |