59,750€
-0,42%
Echtzeit-Aktienkurs Red Violet Inc
Bid:
Ask:
Aktienkurse zur Red Violet Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 60,25 | 60,75 | 59,25 | 60,25 | 0,84% | 3.000,00 |
| 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% | - |
| 02.06.2026 | 51,00 | 51,25 | 47,40 | 48,70 | -4,04% | - |
| 01.06.2026 | 48,80 | 50,75 | 48,50 | 50,75 | 3,78% | 5.450,00 |
| 29.05.2026 | 47,10 | 50,25 | 46,90 | 48,90 | 3,82% | - |
| 28.05.2026 | 45,30 | 47,30 | 45,10 | 47,10 | 6,32% | - |
| 27.05.2026 | 44,60 | 45,60 | 43,40 | 44,30 | -0,67% | - |
| 26.05.2026 | 43,50 | 44,80 | 42,90 | 44,60 | 2,29% | - |
| 25.05.2026 | 43,60 | 44,00 | 43,60 | 43,60 | 0,23% | - |
| 22.05.2026 | 41,80 | 43,80 | 41,60 | 43,50 | 3,57% | - |
| 21.05.2026 | 42,70 | 42,80 | 41,10 | 42,00 | -1,41% | - |
| 20.05.2026 | 43,40 | 43,60 | 42,10 | 42,60 | -1,62% | - |
| 19.05.2026 | 42,10 | 44,30 | 41,70 | 43,30 | 2,12% | - |
| 18.05.2026 | 40,60 | 42,60 | 39,90 | 42,40 | 5,21% | - |
| 15.05.2026 | 38,80 | 41,00 | 38,40 | 40,30 | 3,33% | - |
| 14.05.2026 | 39,10 | 40,30 | 38,50 | 39,00 | -0,26% | - |
| 13.05.2026 | 40,30 | 40,80 | 37,80 | 39,10 | -2,49% | - |
| 12.05.2026 | 39,60 | 40,40 | 38,80 | 40,10 | 0,50% | - |
| 11.05.2026 | 42,20 | 42,70 | 39,70 | 39,90 | -5,45% | - |
| 08.05.2026 | 41,80 | 42,70 | 39,50 | 42,20 | 1,69% | - |
| 07.05.2026 | 37,70 | 43,00 | 37,00 | 41,50 | 13,08% | - |
| 06.05.2026 | 34,40 | 37,30 | 33,50 | 36,70 | 6,07% | 300,00 |
| 05.05.2026 | 34,40 | 34,70 | 33,90 | 34,60 | 0,58% | - |
| 04.05.2026 | 33,90 | 35,10 | 33,70 | 34,40 | 8,18% | - |
| 30.04.2026 | 32,40 | 32,60 | 31,30 | 31,80 | -1,24% | - |
| 29.04.2026 | 32,80 | 33,00 | 32,00 | 32,20 | -1,23% | - |
| 28.04.2026 | 32,20 | 33,40 | 32,00 | 32,60 | 2,19% | - |
| 27.04.2026 | 32,80 | 33,30 | 31,80 | 31,90 | -3,04% | - |
| 24.04.2026 | 32,60 | 33,80 | 32,50 | 32,90 | 0,92% | - |
| 23.04.2026 | 35,80 | 35,90 | 32,50 | 32,60 | -8,43% | - |
| 22.04.2026 | 34,90 | 35,70 | 34,30 | 35,60 | 1,71% | - |
| 21.04.2026 | 35,20 | 37,00 | 34,90 | 35,00 | -0,57% | - |
| 20.04.2026 | 33,60 | 35,40 | 33,20 | 35,20 | 6,67% | - |
| 17.04.2026 | 32,40 | 33,60 | 32,10 | 33,00 | 0,92% | - |
| 16.04.2026 | 32,90 | 33,30 | 32,70 | 32,70 | -0,91% | - |
| 15.04.2026 | 31,20 | 33,10 | 30,50 | 33,00 | 5,43% | - |
| 14.04.2026 | 31,10 | 32,00 | 30,70 | 31,30 | 0,64% | - |
| 13.04.2026 | 30,50 | 31,40 | 30,10 | 31,10 | 2,64% | - |
| 10.04.2026 | 32,10 | 32,30 | 30,00 | 30,30 | -5,61% | - |
| 09.04.2026 | 32,80 | 33,00 | 31,30 | 32,10 | -2,13% | - |
| 08.04.2026 | 32,70 | 34,00 | 32,20 | 32,80 | 2,82% | - |
| 07.04.2026 | 31,50 | 32,30 | 31,10 | 31,90 | 3,91% | - |
| 02.04.2026 | 30,80 | 30,80 | 30,20 | 30,70 | 0,00% | - |
| 01.04.2026 | 30,10 | 31,10 | 29,30 | 30,70 | 2,33% | - |