35,200€
1,73%
Echtzeit-Aktienkurs Red Violet Inc
Bid:
Ask:
Aktienkurse zur Red Violet Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 35,10 | 35,30 | 35,10 | 35,20 | 0,00% | - |
| 13.02.2026 | 34,30 | 35,40 | 34,00 | 35,20 | 4,14% | - |
| 12.02.2026 | 34,60 | 36,10 | 33,60 | 33,80 | -2,03% | - |
| 11.02.2026 | 35,30 | 36,20 | 33,90 | 34,50 | -2,54% | - |
| 10.02.2026 | 34,70 | 36,10 | 34,60 | 35,40 | 2,02% | - |
| 09.02.2026 | 34,50 | 34,90 | 33,50 | 34,70 | 2,06% | - |
| 06.02.2026 | 34,10 | 35,40 | 33,90 | 34,00 | -0,58% | - |
| 05.02.2026 | 34,40 | 35,00 | 33,80 | 34,20 | -0,58% | - |
| 04.02.2026 | 33,30 | 34,90 | 30,80 | 34,40 | 4,88% | - |
| 03.02.2026 | 38,00 | 38,60 | 32,80 | 32,80 | -13,91% | - |
| 02.02.2026 | 38,30 | 39,80 | 37,80 | 38,10 | -1,04% | - |
| 30.01.2026 | 38,50 | 39,50 | 38,10 | 38,50 | 0,52% | - |
| 29.01.2026 | 39,10 | 39,70 | 38,20 | 38,30 | -2,05% | - |
| 28.01.2026 | 40,70 | 41,20 | 39,10 | 39,10 | -3,93% | - |
| 27.01.2026 | 41,30 | 41,80 | 39,90 | 40,70 | -1,21% | 880,00 |
| 26.01.2026 | 40,50 | 41,60 | 40,20 | 41,20 | 0,73% | 420,00 |
| 23.01.2026 | 42,40 | 43,40 | 40,40 | 40,90 | -3,99% | - |
| 22.01.2026 | 42,00 | 42,90 | 41,90 | 42,60 | 1,67% | - |
| 21.01.2026 | 42,00 | 42,80 | 41,10 | 41,90 | -1,41% | - |
| 20.01.2026 | 42,40 | 42,80 | 41,50 | 42,50 | -0,70% | - |
| 19.01.2026 | 43,20 | 43,20 | 42,70 | 42,80 | -1,15% | - |
| 16.01.2026 | 44,20 | 44,80 | 43,20 | 43,30 | -2,91% | - |
| 15.01.2026 | 43,80 | 45,20 | 43,50 | 44,60 | 1,83% | - |
| 14.01.2026 | 44,60 | 45,10 | 43,50 | 43,80 | -1,13% | - |
| 13.01.2026 | 45,10 | 45,70 | 44,00 | 44,30 | -2,21% | - |
| 12.01.2026 | 44,80 | 45,50 | 44,30 | 45,30 | 0,22% | - |
| 09.01.2026 | 45,00 | 45,90 | 44,50 | 45,20 | 0,67% | - |
| 08.01.2026 | 45,50 | 46,20 | 44,90 | 44,90 | -1,54% | - |
| 07.01.2026 | 44,80 | 46,00 | 44,40 | 45,60 | 3,17% | - |
| 06.01.2026 | 45,30 | 45,80 | 44,20 | 44,20 | -1,78% | 700,00 |
| 05.01.2026 | 44,00 | 45,70 | 43,60 | 45,00 | 4,17% | - |
| 02.01.2026 | 48,50 | 49,20 | 43,20 | 43,20 | -12,02% | 396,00 |
| 30.12.2025 | 48,90 | 49,10 | 48,90 | 49,10 | 0,41% | - |
| 29.12.2025 | 46,90 | 49,20 | 46,80 | 48,90 | 3,16% | - |
| 23.12.2025 | 47,40 | 47,80 | 46,60 | 47,40 | -0,84% | - |
| 22.12.2025 | 47,20 | 48,30 | 46,40 | 47,80 | 0,21% | - |
| 19.12.2025 | 47,70 | 47,80 | 47,60 | 47,70 | 2,58% | - |
| 18.12.2025 | 46,50 | 46,50 | 46,40 | 46,50 | 0,87% | - |
| 17.12.2025 | 46,30 | 46,80 | 46,10 | 46,10 | -1,91% | - |
| 16.12.2025 | 45,60 | 47,10 | 45,50 | 47,00 | 1,73% | - |
| 15.12.2025 | 46,10 | 46,20 | 46,10 | 46,20 | 0,22% | - |
| 12.12.2025 | 46,10 | 46,50 | 46,00 | 46,10 | -0,65% | - |
| 11.12.2025 | 47,20 | 49,20 | 45,60 | 46,40 | -1,90% | 97,00 |
| 10.12.2025 | 48,50 | 49,35 | 46,90 | 47,30 | -3,07% | - |
| 09.12.2025 | 48,00 | 49,65 | 47,60 | 48,80 | -0,61% | - |
| 08.12.2025 | 46,00 | 49,35 | 45,90 | 49,10 | 9,11% | - |
| 05.12.2025 | 45,50 | 47,10 | 45,00 | 45,00 | -3,02% | - |
| 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% | - |