41,700€
1,71%
Echtzeit-Aktienkurs Red Violet
Bid:
Ask:
Aktienkurse zur Red Violet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 41,00 | 41,00 | 40,60 | 40,60 | -0,98% | - |
| 01.07.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -4,65% | - |
| 30.06.2025 | 42,80 | 43,00 | 42,80 | 43,00 | 6,44% | - |
| 27.06.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 26.06.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -3,37% | - |
| 25.06.2025 | 41,80 | 41,80 | 41,60 | 41,60 | -0,95% | - |
| 24.06.2025 | 41,40 | 42,00 | 41,40 | 42,00 | 3,45% | - |
| 23.06.2025 | 40,40 | 40,60 | 40,40 | 40,60 | 0,00% | - |
| 20.06.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
| 19.06.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -0,97% | - |
| 18.06.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | - |
| 17.06.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 3,55% | 500,00 |
| 16.06.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | - |
| 13.06.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -2,99% | - |
| 12.06.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 11.06.2025 | 38,60 | 40,00 | 38,60 | 40,00 | 5,26% | 15,00 |
| 10.06.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -3,06% | - |
| 09.06.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -2,00% | - |
| 06.06.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | - |
| 05.06.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -4,35% | - |
| 04.06.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 3,50% | - |
| 03.06.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -4,31% | - |
| 02.06.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -2,79% | - |
| 30.05.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | - |
| 29.05.2025 | 44,20 | 44,20 | 43,40 | 43,40 | -0,46% | - |
| 28.05.2025 | 43,20 | 43,60 | 43,20 | 43,60 | 0,93% | - |
| 27.05.2025 | 42,80 | 43,20 | 42,80 | 43,20 | 0,93% | - |
| 26.05.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,93% | - |
| 23.05.2025 | 43,40 | 43,40 | 43,20 | 43,20 | -0,92% | - |
| 22.05.2025 | 43,20 | 43,60 | 43,20 | 43,60 | 1,87% | - |
| 21.05.2025 | 42,60 | 42,80 | 42,60 | 42,80 | 0,00% | - |
| 20.05.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 19.05.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | - |
| 16.05.2025 | 43,00 | 43,40 | 42,20 | 43,40 | 0,46% | 500,00 |
| 15.05.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 2,86% | - |
| 14.05.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 1,45% | - |
| 13.05.2025 | 40,60 | 41,40 | 40,60 | 41,40 | -0,48% | - |
| 12.05.2025 | 40,40 | 41,60 | 40,40 | 41,60 | 0,97% | 8,00 |
| 09.05.2025 | 40,80 | 41,20 | 40,80 | 41,20 | 16,38% | - |
| 08.05.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 2,91% | - |
| 07.05.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 3,61% | - |
| 06.05.2025 | 34,00 | 34,00 | 33,20 | 33,20 | -2,92% | - |
| 05.05.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | - |
| 02.05.2025 | 34,60 | 34,80 | 34,60 | 34,80 | 5,45% | - |
| 30.04.2025 | 33,80 | 33,80 | 33,00 | 33,00 | 1,85% | - |
| 29.04.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 28.04.2025 | 32,00 | 32,20 | 32,00 | 32,20 | 0,00% | - |
| 25.04.2025 | 32,60 | 32,60 | 32,20 | 32,20 | -0,62% | - |
| 24.04.2025 | 32,20 | 32,40 | 32,20 | 32,40 | 0,00% | - |
| 23.04.2025 | 32,00 | 32,40 | 32,00 | 32,40 | 3,85% | - |
| 22.04.2025 | 31,00 | 31,20 | 31,00 | 31,20 | -1,89% | - |
| 17.04.2025 | 32,60 | 32,60 | 31,80 | 31,80 | 0,63% | - |
| 16.04.2025 | 32,00 | 32,00 | 31,60 | 31,60 | -1,25% | - |
| 15.04.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 14.04.2025 | 31,60 | 32,00 | 31,60 | 32,00 | 2,56% | - |
| 11.04.2025 | 31,60 | 31,60 | 31,20 | 31,20 | -3,11% | - |
| 10.04.2025 | 33,60 | 33,60 | 32,20 | 32,20 | 3,21% | - |
| 09.04.2025 | 31,00 | 31,20 | 31,00 | 31,20 | -4,88% | - |
| 08.04.2025 | 32,00 | 32,80 | 32,00 | 32,80 | 1,23% | - |
| 07.04.2025 | 30,80 | 32,40 | 30,80 | 32,40 | 3,85% | - |
| 04.04.2025 | 32,60 | 32,60 | 31,20 | 31,20 | -3,70% | - |
| 03.04.2025 | 34,40 | 34,40 | 32,40 | 32,40 | -5,81% | - |
| 02.04.2025 | 35,20 | 35,20 | 34,40 | 34,40 | 1,78% | - |
| 01.04.2025 | 34,00 | 34,00 | 33,80 | 33,80 | 3,68% | - |
| 31.03.2025 | 33,60 | 33,60 | 32,60 | 32,60 | -5,78% | - |
| 28.03.2025 | 34,80 | 34,80 | 34,60 | 34,60 | -2,26% | - |
| 27.03.2025 | 36,00 | 36,00 | 35,40 | 35,40 | -4,32% | - |
| 26.03.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 2,78% | - |
| 25.03.2025 | 35,80 | 36,00 | 35,80 | 36,00 | 0,56% | - |
| 24.03.2025 | 35,20 | 35,80 | 35,20 | 35,80 | 2,29% | - |
| 21.03.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 20.03.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 1,73% | - |
| 19.03.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 18.03.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 17.03.2025 | 33,60 | 34,40 | 33,60 | 34,40 | 4,88% | - |
| 14.03.2025 | 33,00 | 33,00 | 32,80 | 32,80 | 1,23% | - |
| 13.03.2025 | 33,00 | 33,00 | 32,40 | 32,40 | -2,41% | - |
| 12.03.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 3,75% | - |
| 11.03.2025 | 31,20 | 32,00 | 31,20 | 32,00 | 1,91% | - |
| 10.03.2025 | 32,40 | 32,40 | 31,40 | 31,40 | -4,27% | - |
| 07.03.2025 | 33,20 | 33,20 | 32,80 | 32,80 | -3,53% | - |
| 06.03.2025 | 35,00 | 35,00 | 34,00 | 34,00 | -3,95% | - |
| 05.03.2025 | 36,00 | 36,00 | 35,40 | 35,40 | -2,75% | - |
| 04.03.2025 | 37,40 | 37,40 | 36,40 | 36,40 | -4,21% | - |
| 03.03.2025 | 38,40 | 38,40 | 38,00 | 38,00 | 2,15% | - |
| 28.02.2025 | 36,00 | 37,20 | 36,00 | 37,20 | 1,64% | - |
| 27.02.2025 | 37,00 | 37,00 | 36,60 | 36,60 | 2,81% | - |
| 26.02.2025 | 35,80 | 35,80 | 35,60 | 35,60 | -0,56% | - |
| 25.02.2025 | 36,40 | 36,40 | 35,80 | 35,80 | -0,56% | - |
| 24.02.2025 | 36,40 | 36,40 | 36,00 | 36,00 | -3,74% | - |
| 21.02.2025 | 37,60 | 37,60 | 37,40 | 37,40 | -2,60% | - |
| 20.02.2025 | 38,60 | 38,60 | 38,00 | 38,40 | 3,78% | 91,00 |
| 19.02.2025 | 37,40 | 37,40 | 37,00 | 37,00 | -7,50% | - |
| 18.02.2025 | 40,60 | 40,60 | 40,00 | 40,00 | -0,99% | - |
| 17.02.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 1,00% | - |
| 14.02.2025 | 39,80 | 40,00 | 39,80 | 40,00 | 0,50% | - |
| 13.02.2025 | 38,00 | 39,80 | 38,00 | 39,80 | 4,19% | - |
| 12.02.2025 | 37,80 | 38,20 | 37,80 | 38,20 | 0,00% | - |
| 11.02.2025 | 38,40 | 38,40 | 38,20 | 38,20 | 0,53% | - |
| 10.02.2025 | 37,60 | 38,00 | 37,60 | 38,00 | 0,53% | - |