45,400€
Echtzeit-Aktienkurs Red Violet Inc
Bid:
Ask:
Aktienkurse zur Red Violet Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.07.2025 | 40,50 | 41,00 | 39,60 | 39,90 | -1,97% | - |
| 11.07.2025 | 41,50 | 41,80 | 40,40 | 40,70 | -1,93% | - |
| 10.07.2025 | 42,50 | 43,50 | 41,40 | 41,50 | -2,12% | - |
| 09.07.2025 | 42,10 | 43,00 | 41,90 | 42,40 | 0,71% | - |
| 08.07.2025 | 42,80 | 43,00 | 41,80 | 42,10 | -1,41% | - |
| 07.07.2025 | 42,50 | 43,50 | 42,50 | 42,70 | 0,47% | - |
| 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% | - |