67,750€
0,37%
Echtzeit-Aktienkurs Red Violet Inc
Bid:
Ask:
Aktienkurse zur Red Violet Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 66,25 | 68,25 | 66,00 | 68,25 | 3,41% | 1.000,00 |
| 19.10.2026 | 66,25 | 66,50 | 64,75 | 66,00 | -1,12% | 240,00 |
| 16.10.2026 | 68,75 | 69,50 | 66,25 | 66,75 | -2,20% | - |
| 15.10.2026 | 67,75 | 68,75 | 66,75 | 68,25 | 0,00% | - |
| 14.10.2026 | 70,25 | 71,00 | 68,25 | 68,25 | -2,85% | - |
| 13.10.2026 | 72,00 | 72,75 | 70,25 | 70,25 | -1,40% | 3.000,00 |
| 12.10.2026 | 71,25 | 72,00 | 69,50 | 71,25 | 0,35% | - |
| 09.10.2026 | 71,25 | 72,00 | 70,00 | 71,00 | 0,35% | - |
| 08.10.2026 | 69,25 | 71,25 | 68,75 | 70,75 | 1,43% | - |
| 07.10.2026 | 69,25 | 70,00 | 68,50 | 69,75 | 0,72% | - |
| 06.10.2026 | 71,25 | 71,75 | 69,25 | 69,25 | -2,81% | - |
| 05.10.2026 | 70,75 | 72,25 | 70,25 | 71,25 | 1,06% | - |
| 02.10.2026 | 71,75 | 72,00 | 70,50 | 70,50 | -2,42% | - |
| 01.10.2026 | 70,00 | 72,75 | 69,75 | 72,25 | 4,33% | 210,00 |
| 30.09.2026 | 70,25 | 71,25 | 69,25 | 69,25 | -1,07% | - |
| 29.09.2026 | 69,25 | 70,25 | 68,75 | 70,00 | 1,08% | 11.280,00 |
| 28.09.2026 | 68,75 | 69,75 | 68,00 | 69,25 | 0,73% | - |
| 25.09.2026 | 69,75 | 70,25 | 68,25 | 68,75 | -0,72% | - |
| 24.09.2026 | 66,75 | 69,75 | 66,50 | 69,25 | 3,75% | 3.000,00 |
| 23.09.2026 | 64,25 | 67,25 | 64,25 | 66,75 | 3,89% | - |
| 22.09.2026 | 65,75 | 66,25 | 63,75 | 64,25 | -2,28% | - |
| 21.09.2026 | 66,25 | 66,75 | 65,25 | 65,75 | -1,50% | - |
| 18.09.2026 | 66,50 | 67,75 | 66,25 | 66,75 | -0,74% | 576,00 |
| 17.09.2026 | 68,25 | 69,75 | 67,00 | 67,25 | 0,00% | 1.612,00 |
| 16.09.2026 | 66,25 | 68,25 | 65,50 | 67,25 | 2,28% | - |
| 15.09.2026 | 65,75 | 66,50 | 65,25 | 65,75 | -0,75% | - |
| 14.09.2026 | 64,75 | 68,25 | 64,75 | 66,25 | 2,32% | - |
| 11.09.2026 | 63,25 | 64,75 | 63,00 | 64,75 | 2,37% | 1.116,00 |
| 10.09.2026 | 64,25 | 64,50 | 62,75 | 63,25 | -1,56% | - |
| 09.09.2026 | 64,25 | 64,50 | 63,25 | 64,25 | 0,00% | - |
| 08.09.2026 | 66,25 | 66,75 | 63,25 | 64,25 | -4,10% | - |
| 07.09.2026 | 66,25 | 67,00 | 65,50 | 67,00 | 2,68% | - |
| 04.09.2026 | 65,75 | 66,00 | 63,75 | 65,25 | -0,76% | - |
| 03.09.2026 | 61,75 | 66,50 | 61,50 | 65,75 | 6,48% | - |
| 02.09.2026 | 65,25 | 65,50 | 61,75 | 61,75 | -6,08% | - |
| 01.09.2026 | 63,25 | 65,75 | 62,75 | 65,75 | 3,95% | - |
| 31.08.2026 | 63,25 | 63,50 | 62,25 | 63,25 | 0,00% | - |
| 28.08.2026 | 62,25 | 64,50 | 61,75 | 63,25 | 3,27% | - |
| 27.08.2026 | 59,75 | 61,75 | 59,50 | 61,25 | 2,51% | - |
| 26.08.2026 | 59,50 | 60,25 | 58,75 | 59,75 | 0,42% | - |
| 25.08.2026 | 60,25 | 60,50 | 59,25 | 59,50 | -1,24% | - |
| 24.08.2026 | 60,75 | 61,00 | 59,25 | 60,25 | 0,84% | 1.300,00 |
| 21.08.2026 | 60,25 | 60,75 | 59,25 | 59,75 | 0,00% | 3.500,00 |
| 20.08.2026 | 59,75 | 60,25 | 59,00 | 59,75 | 0,00% | - |
| 19.08.2026 | 58,00 | 60,25 | 56,75 | 59,75 | 1,70% | - |
| 18.08.2026 | 58,75 | 60,25 | 58,50 | 58,75 | 0,00% | - |
| 17.08.2026 | 60,25 | 61,00 | 58,75 | 58,75 | -3,29% | - |
| 14.08.2026 | 63,75 | 63,75 | 59,75 | 60,75 | -5,08% | 1.422,00 |
| 13.08.2026 | 59,75 | 64,25 | 59,50 | 64,00 | 8,47% | - |
| 12.08.2026 | 61,50 | 63,00 | 58,75 | 59,00 | -2,88% | - |
| 11.08.2026 | 57,75 | 61,75 | 56,75 | 60,75 | 6,58% | - |
| 10.08.2026 | 56,25 | 57,00 | 54,75 | 57,00 | -0,44% | - |
| 07.08.2026 | 58,75 | 58,75 | 56,75 | 57,25 | -2,14% | - |
| 06.08.2026 | 55,25 | 59,50 | 53,00 | 58,50 | -1,68% | 2.880,00 |
| 05.08.2026 | 60,75 | 60,75 | 59,00 | 59,50 | -2,46% | - |
| 04.08.2026 | 59,75 | 61,00 | 59,50 | 61,00 | 2,09% | - |
| 03.08.2026 | 60,25 | 61,50 | 59,25 | 59,75 | -1,24% | - |
| 31.07.2026 | 59,25 | 60,75 | 58,50 | 60,50 | 1,68% | - |
| 30.07.2026 | 59,25 | 59,75 | 58,25 | 59,50 | -1,24% | - |
| 29.07.2026 | 58,50 | 61,25 | 58,00 | 60,25 | 2,99% | - |
| 28.07.2026 | 55,25 | 59,00 | 54,75 | 58,50 | 5,88% | - |
| 27.07.2026 | 53,25 | 56,00 | 53,25 | 55,25 | 2,31% | 270,00 |
| 24.07.2026 | 53,00 | 54,25 | 52,25 | 54,00 | 2,86% | - |
| 23.07.2026 | 55,00 | 55,75 | 51,75 | 52,50 | -5,83% | - |
| 22.07.2026 | 58,00 | 58,50 | 54,75 | 55,75 | -4,29% | - |
| 21.07.2026 | 58,25 | 58,75 | 57,75 | 58,25 | 1,30% | 18.600,00 |
| 20.07.2026 | 57,25 | 57,75 | 56,75 | 57,50 | 1,32% | - |
| 17.07.2026 | 57,50 | 60,75 | 56,00 | 56,75 | -2,16% | - |
| 16.07.2026 | 58,00 | 58,50 | 57,00 | 58,00 | 0,87% | - |
| 15.07.2026 | 60,00 | 60,75 | 57,50 | 57,50 | -3,77% | - |
| 14.07.2026 | 60,25 | 61,00 | 58,25 | 59,75 | -0,42% | - |
| 13.07.2026 | 59,50 | 61,00 | 58,75 | 60,00 | 0,84% | - |
| 10.07.2026 | 58,50 | 59,75 | 58,00 | 59,50 | 0,85% | - |
| 09.07.2026 | 57,75 | 59,25 | 56,75 | 59,00 | 1,29% | - |
| 08.07.2026 | 59,00 | 59,00 | 56,75 | 58,25 | -1,69% | - |
| 07.07.2026 | 60,75 | 60,75 | 58,75 | 59,25 | -1,66% | - |
| 06.07.2026 | 57,25 | 60,75 | 56,75 | 60,25 | 5,24% | - |
| 03.07.2026 | 57,00 | 57,50 | 57,00 | 57,25 | -2,55% | - |
| 02.07.2026 | 57,50 | 58,75 | 56,25 | 58,75 | 3,98% | - |
| 01.07.2026 | 56,00 | 57,25 | 55,75 | 56,50 | 3,20% | - |
| 30.06.2026 | 54,75 | 55,75 | 53,75 | 54,75 | -0,90% | - |
| 29.06.2026 | 53,25 | 55,25 | 52,25 | 55,25 | 3,76% | - |
| 26.06.2026 | 49,20 | 53,50 | 49,10 | 53,25 | 7,58% | - |
| 25.06.2026 | 49,00 | 49,90 | 48,00 | 49,50 | -1,20% | - |
| 24.06.2026 | 49,00 | 51,75 | 48,90 | 50,10 | 2,45% | - |
| 23.06.2026 | 47,40 | 49,75 | 47,30 | 48,90 | 2,52% | - |
| 22.06.2026 | 48,10 | 48,60 | 46,20 | 47,70 | 1,06% | - |
| 19.06.2026 | 48,20 | 48,20 | 47,20 | 47,20 | -3,87% | - |
| 18.06.2026 | 48,30 | 49,30 | 47,40 | 49,10 | 1,45% | - |
| 17.06.2026 | 47,90 | 48,90 | 47,10 | 48,40 | 1,04% | - |
| 16.06.2026 | 48,10 | 48,50 | 46,90 | 47,90 | -0,21% | - |
| 15.06.2026 | 47,70 | 49,10 | 47,40 | 48,00 | 0,84% | - |
| 12.06.2026 | 48,10 | 49,00 | 46,40 | 47,60 | -1,24% | - |
| 11.06.2026 | 46,50 | 48,40 | 45,90 | 48,20 | 3,21% | - |
| 10.06.2026 | 45,80 | 47,40 | 45,30 | 46,70 | 0,65% | - |
| 09.06.2026 | 46,50 | 47,40 | 44,50 | 46,40 | 1,53% | - |
| 08.06.2026 | 45,80 | 46,70 | 45,20 | 45,70 | -0,44% | - |
| 05.06.2026 | 46,60 | 47,20 | 45,50 | 45,90 | -2,55% | - |
| 04.06.2026 | 46,10 | 47,10 | 45,80 | 47,10 | 2,61% | - |
| 03.06.2026 | 49,20 | 49,20 | 45,40 | 45,90 | -5,75% | - |