45,000€
-3,02%
Echtzeit-Aktienkurs Red Violet Inc
Bid:
Ask:
Aktienkurse zur Red Violet Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 45,50 | 45,70 | 45,50 | 45,60 | -1,72% | - |
| 04.12.2025 | 47,50 | 50,25 | 46,30 | 46,40 | -0,85% | - |
| 03.12.2025 | 46,60 | 47,60 | 45,80 | 46,80 | 2,63% | - |
| 02.12.2025 | 46,70 | 49,75 | 45,60 | 45,60 | -0,44% | - |
| 01.12.2025 | 46,30 | 46,90 | 45,30 | 45,80 | 0,00% | - |
| 28.11.2025 | 47,10 | 49,85 | 41,65 | 45,80 | -2,35% | - |
| 27.11.2025 | 47,00 | 47,10 | 46,90 | 46,90 | 1,52% | - |
| 26.11.2025 | 47,90 | 48,00 | 46,20 | 46,20 | -2,12% | - |
| 25.11.2025 | 47,30 | 49,00 | 46,80 | 47,20 | 0,21% | - |
| 24.11.2025 | 46,70 | 47,70 | 46,00 | 47,10 | 3,06% | - |
| 21.11.2025 | 45,50 | 45,70 | 45,40 | 45,70 | -1,30% | - |
| 20.11.2025 | 46,20 | 46,40 | 46,00 | 46,30 | -0,43% | - |
| 19.11.2025 | 46,30 | 46,50 | 46,20 | 46,50 | -1,90% | - |
| 18.11.2025 | 46,80 | 47,40 | 45,60 | 47,40 | 0,00% | 386,00 |
| 17.11.2025 | 50,40 | 50,95 | 47,40 | 47,40 | -4,34% | - |
| 14.11.2025 | 49,55 | 49,65 | 49,30 | 49,55 | 1,75% | - |
| 13.11.2025 | 49,95 | 50,20 | 48,40 | 48,70 | -0,61% | - |
| 12.11.2025 | 49,95 | 50,70 | 49,00 | 49,00 | -0,41% | - |
| 11.11.2025 | 49,95 | 50,55 | 48,80 | 49,20 | 0,00% | - |
| 10.11.2025 | 50,65 | 51,00 | 49,20 | 49,20 | -6,29% | 70,00 |
| 07.11.2025 | 51,50 | 52,50 | 49,40 | 52,50 | -0,47% | 20,00 |
| 06.11.2025 | 47,20 | 56,00 | 47,20 | 52,75 | 15,68% | - |
| 05.11.2025 | 45,40 | 46,00 | 45,00 | 45,60 | 0,66% | - |
| 04.11.2025 | 46,80 | 47,00 | 44,70 | 45,30 | -3,21% | - |
| 03.11.2025 | 46,40 | 46,80 | 45,40 | 46,80 | 3,54% | - |
| 30.10.2025 | 44,60 | 45,40 | 42,65 | 45,20 | 0,44% | 100,00 |
| 28.10.2025 | 45,10 | 51,15 | 44,70 | 45,00 | 0,00% | - |
| 27.10.2025 | 46,50 | 46,60 | 39,55 | 45,00 | -4,46% | - |
| 24.10.2025 | 47,00 | 47,10 | 46,90 | 47,10 | 0,64% | - |
| 23.10.2025 | 45,10 | 47,50 | 41,80 | 46,80 | 5,17% | - |
| 21.10.2025 | 45,10 | 45,20 | 44,30 | 44,50 | -0,22% | - |
| 20.10.2025 | 44,00 | 45,10 | 41,90 | 44,60 | 0,68% | 32,00 |
| 17.10.2025 | 45,50 | 46,10 | 43,40 | 44,30 | -1,56% | - |
| 15.10.2025 | 45,50 | 46,00 | 43,60 | 45,00 | -0,44% | - |
| 14.10.2025 | 45,10 | 45,90 | 44,20 | 45,20 | 0,44% | - |
| 13.10.2025 | 44,60 | 45,60 | 44,10 | 45,00 | 3,21% | - |
| 10.10.2025 | 45,40 | 46,20 | 42,40 | 43,60 | -2,90% | - |
| 09.10.2025 | 44,90 | 44,90 | 44,80 | 44,90 | 1,13% | - |
| 08.10.2025 | 43,70 | 45,10 | 42,10 | 44,40 | 3,26% | - |
| 07.10.2025 | 43,60 | 43,80 | 42,60 | 43,00 | -0,92% | - |
| 06.10.2025 | 44,10 | 44,80 | 43,30 | 43,40 | 0,46% | - |
| 03.10.2025 | 43,10 | 44,00 | 43,00 | 43,20 | 1,89% | - |
| 02.10.2025 | 45,10 | 45,10 | 42,40 | 42,40 | -4,93% | - |
| 01.10.2025 | 44,40 | 45,20 | 43,40 | 44,60 | 2,29% | - |
| 30.09.2025 | 44,30 | 45,00 | 43,60 | 43,60 | -2,02% | 1.000,00 |
| 29.09.2025 | 44,40 | 44,70 | 43,50 | 44,50 | 0,23% | - |
| 26.09.2025 | 44,00 | 44,40 | 43,20 | 44,40 | 2,54% | - |
| 25.09.2025 | 43,50 | 43,60 | 43,30 | 43,30 | -0,23% | - |
| 24.09.2025 | 43,90 | 44,00 | 43,00 | 43,40 | -2,69% | - |
| 23.09.2025 | 44,50 | 44,80 | 43,20 | 44,60 | 0,45% | - |
| 22.09.2025 | 44,40 | 44,50 | 44,30 | 44,40 | 2,30% | - |
| 19.09.2025 | 43,30 | 43,40 | 43,30 | 43,40 | 0,46% | - |
| 18.09.2025 | 42,30 | 43,70 | 42,10 | 43,20 | 2,37% | - |
| 17.09.2025 | 42,30 | 42,40 | 42,20 | 42,20 | 0,00% | - |
| 16.09.2025 | 41,90 | 42,70 | 41,20 | 42,20 | 0,48% | - |
| 15.09.2025 | 41,60 | 42,10 | 41,30 | 42,00 | 2,19% | 189,00 |
| 12.09.2025 | 41,10 | 41,20 | 41,00 | 41,10 | -2,14% | - |
| 11.09.2025 | 42,10 | 42,30 | 42,00 | 42,00 | -4,11% | - |
| 10.09.2025 | 43,80 | 43,80 | 43,70 | 43,80 | 0,69% | - |
| 09.09.2025 | 43,50 | 43,60 | 43,40 | 43,50 | -0,23% | - |
| 08.09.2025 | 43,30 | 46,20 | 41,50 | 43,60 | 0,69% | - |
| 05.09.2025 | 42,80 | 43,40 | 38,90 | 43,30 | 1,17% | - |
| 04.09.2025 | 42,00 | 42,80 | 39,30 | 42,80 | 2,15% | - |
| 03.09.2025 | 42,70 | 43,00 | 39,40 | 41,90 | -2,10% | - |
| 02.09.2025 | 42,70 | 43,10 | 41,60 | 42,80 | 0,00% | - |
| 01.09.2025 | 42,70 | 42,90 | 42,70 | 42,80 | -0,23% | - |
| 29.08.2025 | 43,60 | 43,80 | 42,30 | 42,90 | -1,38% | - |
| 28.08.2025 | 42,40 | 43,70 | 41,40 | 43,50 | 2,59% | - |
| 27.08.2025 | 41,30 | 42,50 | 37,70 | 42,40 | 2,66% | 245,00 |
| 26.08.2025 | 40,60 | 41,30 | 39,80 | 41,30 | 1,47% | - |
| 25.08.2025 | 40,00 | 41,00 | 40,00 | 40,70 | 0,25% | - |
| 22.08.2025 | 39,10 | 40,90 | 38,90 | 40,60 | 3,84% | - |
| 21.08.2025 | 38,10 | 39,10 | 37,00 | 39,10 | 2,62% | - |
| 20.08.2025 | 37,80 | 38,10 | 37,10 | 38,10 | 0,53% | 1.200,00 |
| 19.08.2025 | 37,50 | 37,90 | 37,20 | 37,90 | 0,53% | - |
| 18.08.2025 | 37,20 | 37,80 | 34,00 | 37,70 | 1,34% | - |
| 15.08.2025 | 37,60 | 37,90 | 34,90 | 37,20 | -1,06% | - |
| 14.08.2025 | 37,60 | 37,90 | 37,00 | 37,60 | -0,27% | - |
| 13.08.2025 | 36,60 | 37,70 | 36,30 | 37,70 | 2,72% | - |
| 12.08.2025 | 35,50 | 36,70 | 34,80 | 36,70 | 3,67% | - |
| 11.08.2025 | 36,40 | 37,50 | 35,40 | 35,40 | -2,75% | 15,00 |
| 08.08.2025 | 36,60 | 37,60 | 36,00 | 36,40 | -0,27% | - |
| 07.08.2025 | 37,10 | 37,50 | 34,50 | 36,50 | -1,88% | 20,00 |
| 06.08.2025 | 38,60 | 38,60 | 36,70 | 37,20 | -1,85% | - |
| 05.08.2025 | 39,10 | 39,30 | 37,30 | 37,90 | -2,57% | - |
| 04.08.2025 | 36,90 | 39,00 | 36,70 | 38,90 | 5,99% | - |
| 01.08.2025 | 38,70 | 38,70 | 36,50 | 36,70 | -5,17% | - |
| 31.07.2025 | 39,10 | 39,60 | 38,50 | 38,70 | -1,02% | - |
| 30.07.2025 | 38,40 | 39,40 | 38,40 | 39,10 | 1,56% | - |
| 29.07.2025 | 38,80 | 39,50 | 38,10 | 38,50 | -0,52% | - |
| 28.07.2025 | 38,20 | 38,80 | 37,90 | 38,70 | 2,11% | - |
| 25.07.2025 | 38,40 | 39,30 | 37,50 | 37,90 | -1,30% | - |
| 24.07.2025 | 38,40 | 38,60 | 37,40 | 38,40 | 0,26% | - |
| 23.07.2025 | 38,40 | 38,50 | 37,60 | 38,30 | 0,52% | 2.000,00 |
| 22.07.2025 | 38,90 | 39,10 | 37,80 | 38,10 | -2,06% | - |
| 21.07.2025 | 39,10 | 39,80 | 38,50 | 38,90 | -0,26% | 74,00 |
| 18.07.2025 | 39,20 | 40,40 | 38,80 | 39,00 | -0,51% | - |
| 17.07.2025 | 39,00 | 39,90 | 38,80 | 39,20 | 1,29% | - |
| 16.07.2025 | 39,00 | 39,70 | 38,40 | 38,70 | -1,28% | - |
| 15.07.2025 | 39,90 | 40,80 | 38,40 | 39,20 | -1,75% | 40,00 |