45,400€
0,44%
Echtzeit-Aktienkurs Red Violet Inc
Bid:
Ask:
Aktienkurse zur Red Violet Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 45,40 | 45,50 | 44,70 | 45,10 | -0,22% | - |
| 15.10.2025 | 44,80 | 45,20 | 44,80 | 45,20 | 2,26% | - |
| 14.10.2025 | 44,60 | 44,60 | 44,20 | 44,20 | 0,00% | - |
| 13.10.2025 | 43,80 | 44,20 | 43,80 | 44,20 | -0,90% | - |
| 10.10.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 1,83% | - |
| 09.10.2025 | 44,00 | 44,00 | 43,80 | 43,80 | 1,39% | - |
| 08.10.2025 | 43,00 | 43,20 | 43,00 | 43,20 | 0,47% | - |
| 07.10.2025 | 42,80 | 43,00 | 42,80 | 43,00 | -1,38% | - |
| 06.10.2025 | 43,20 | 43,60 | 43,20 | 43,60 | 2,35% | - |
| 03.10.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -3,62% | - |
| 02.10.2025 | 44,40 | 44,40 | 44,20 | 44,20 | 1,84% | - |
| 01.10.2025 | 43,60 | 43,60 | 43,40 | 43,40 | -1,36% | - |
| 30.09.2025 | 43,60 | 45,00 | 43,60 | 44,00 | 0,00% | 6,00 |
| 29.09.2025 | 43,80 | 44,00 | 43,80 | 44,00 | 1,38% | - |
| 26.09.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 1,40% | - |
| 25.09.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,93% | - |
| 24.09.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | - |
| 23.09.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
| 22.09.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 3,30% | - |
| 19.09.2025 | 42,60 | 42,60 | 42,40 | 42,40 | 0,00% | - |
| 18.09.2025 | 41,60 | 42,40 | 41,60 | 42,40 | -0,93% | - |
| 17.09.2025 | 41,40 | 42,80 | 41,40 | 42,80 | 4,90% | 63,00 |
| 16.09.2025 | 41,20 | 41,20 | 40,80 | 40,80 | -1,45% | - |
| 15.09.2025 | 40,80 | 41,40 | 40,80 | 41,40 | 2,99% | - |
| 12.09.2025 | 40,60 | 40,60 | 40,20 | 40,20 | -2,90% | - |
| 11.09.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -2,82% | - |
| 10.09.2025 | 43,20 | 43,20 | 42,60 | 42,60 | -0,47% | - |
| 09.09.2025 | 42,60 | 42,80 | 42,60 | 42,80 | -4,46% | - |
| 08.09.2025 | 42,60 | 44,80 | 42,60 | 44,80 | 6,67% | - |
| 05.09.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 2,44% | - |
| 04.09.2025 | 41,20 | 41,20 | 41,00 | 41,00 | -1,44% | - |
| 03.09.2025 | 42,20 | 42,20 | 41,60 | 41,60 | -0,95% | - |
| 02.09.2025 | 42,20 | 42,20 | 42,00 | 42,00 | -0,47% | - |
| 01.09.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -1,40% | - |
| 29.08.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 3,38% | - |
| 28.08.2025 | 41,60 | 41,60 | 41,40 | 41,40 | 1,97% | - |
| 27.08.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | - |
| 26.08.2025 | 39,80 | 40,20 | 39,80 | 40,20 | 0,00% | - |
| 25.08.2025 | 40,00 | 40,20 | 40,00 | 40,20 | 4,69% | - |
| 22.08.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 21.08.2025 | 38,10 | 38,60 | 37,00 | 38,40 | 4,35% | - |
| 20.08.2025 | 37,20 | 37,20 | 36,80 | 36,80 | 0,00% | - |
| 19.08.2025 | 37,00 | 37,00 | 36,80 | 36,80 | 0,55% | - |
| 18.08.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,61% | - |
| 15.08.2025 | 36,80 | 37,20 | 36,80 | 37,20 | 1,64% | 83,00 |
| 14.08.2025 | 37,00 | 37,00 | 36,60 | 36,60 | 2,23% | - |
| 13.08.2025 | 36,00 | 36,00 | 35,80 | 35,80 | 3,47% | - |
| 12.08.2025 | 34,80 | 34,80 | 34,60 | 34,60 | -4,42% | - |
| 11.08.2025 | 35,60 | 36,20 | 35,60 | 36,20 | 1,12% | - |
| 08.08.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 07.08.2025 | 36,60 | 36,60 | 35,60 | 35,60 | -3,78% | - |
| 06.08.2025 | 39,00 | 39,00 | 37,00 | 37,00 | -3,65% | 20,00 |
| 05.08.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 4,35% | - |
| 04.08.2025 | 36,00 | 36,80 | 36,00 | 36,80 | 0,55% | - |
| 01.08.2025 | 38,00 | 38,00 | 36,60 | 36,60 | -8,04% | - |
| 31.07.2025 | 38,80 | 39,80 | 38,40 | 39,80 | 4,19% | 40,00 |
| 30.07.2025 | 37,80 | 38,20 | 37,80 | 38,20 | -0,52% | - |
| 29.07.2025 | 38,00 | 38,40 | 38,00 | 38,40 | 2,13% | - |
| 28.07.2025 | 37,40 | 37,60 | 37,40 | 37,60 | -0,53% | - |
| 25.07.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,53% | - |
| 24.07.2025 | 37,80 | 37,80 | 37,60 | 37,60 | -1,05% | - |
| 23.07.2025 | 37,60 | 38,00 | 37,20 | 38,00 | 0,53% | 120,00 |
| 22.07.2025 | 38,20 | 38,20 | 37,80 | 37,80 | -4,06% | - |
| 21.07.2025 | 38,40 | 39,40 | 38,40 | 39,40 | 2,60% | - |
| 18.07.2025 | 38,60 | 38,60 | 38,40 | 38,40 | -1,54% | - |
| 17.07.2025 | 38,20 | 39,00 | 38,20 | 39,00 | 0,52% | - |
| 16.07.2025 | 38,40 | 38,80 | 38,40 | 38,80 | 0,00% | - |
| 15.07.2025 | 39,20 | 39,20 | 38,80 | 38,80 | -2,51% | - |
| 14.07.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | - |
| 11.07.2025 | 40,80 | 40,80 | 40,40 | 40,40 | -2,88% | - |
| 10.07.2025 | 41,80 | 41,80 | 41,60 | 41,60 | 0,00% | - |
| 09.07.2025 | 41,40 | 41,60 | 41,40 | 41,60 | -1,89% | - |
| 08.07.2025 | 42,00 | 42,40 | 42,00 | 42,40 | 1,44% | - |
| 07.07.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 04.07.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 2,45% | - |
| 03.07.2025 | 40,60 | 40,80 | 40,60 | 40,80 | 0,49% | - |
| 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% | - |