68,750€
4,17%
Echtzeit-Aktienkurs Red Violet Inc
Bid:
Ask:
Aktienkurse zur Red Violet Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 69,50 | 69,50 | 69,50 | 69,50 | 5,30% | - |
| 24.09.2026 | 66,00 | 66,00 | 66,00 | 66,00 | 3,94% | - |
| 23.09.2026 | 63,50 | 63,50 | 63,50 | 63,50 | -2,31% | - |
| 22.09.2026 | 65,00 | 65,00 | 65,00 | 65,00 | -1,52% | - |
| 21.09.2026 | 66,00 | 66,00 | 66,00 | 66,00 | 1,54% | - |
| 18.09.2026 | 66,50 | 66,50 | 65,00 | 65,00 | -2,26% | - |
| 17.09.2026 | 67,50 | 67,50 | 66,50 | 66,50 | 3,10% | - |
| 16.09.2026 | 65,50 | 65,50 | 64,50 | 64,50 | 1,57% | - |
| 15.09.2026 | 65,00 | 65,00 | 63,50 | 63,50 | -0,78% | - |
| 14.09.2026 | 64,00 | 64,00 | 64,00 | 64,00 | 1,59% | - |
| 11.09.2026 | 62,50 | 63,00 | 62,50 | 63,00 | 0,80% | - |
| 10.09.2026 | 63,50 | 63,50 | 62,50 | 62,50 | 0,00% | - |
| 09.09.2026 | 63,50 | 63,50 | 62,50 | 62,50 | 0,81% | - |
| 08.09.2026 | 64,00 | 64,00 | 62,00 | 62,00 | -3,13% | - |
| 07.09.2026 | 64,00 | 64,00 | 64,00 | 64,00 | 1,59% | - |
| 04.09.2026 | 65,00 | 65,00 | 63,00 | 63,00 | 1,61% | - |
| 03.09.2026 | 61,00 | 62,00 | 61,00 | 62,00 | -1,59% | - |
| 02.09.2026 | 64,50 | 64,50 | 63,00 | 63,00 | 1,61% | - |
| 01.09.2026 | 62,50 | 62,50 | 62,00 | 62,00 | 1,64% | - |
| 31.08.2026 | 62,50 | 62,50 | 61,00 | 61,00 | 0,00% | - |
| 28.08.2026 | 61,50 | 61,50 | 61,00 | 61,00 | 2,52% | - |
| 27.08.2026 | 59,00 | 59,50 | 59,00 | 59,50 | 2,59% | - |
| 26.08.2026 | 59,00 | 59,00 | 58,00 | 58,00 | -0,85% | - |
| 25.08.2026 | 59,50 | 59,50 | 58,50 | 58,50 | 0,00% | - |
| 24.08.2026 | 60,50 | 60,50 | 58,50 | 58,50 | 0,86% | - |
| 21.08.2026 | 59,50 | 59,50 | 58,00 | 58,00 | -0,85% | - |
| 20.08.2026 | 59,00 | 59,00 | 58,50 | 58,50 | 2,63% | - |
| 19.08.2026 | 57,50 | 57,50 | 57,00 | 57,00 | -1,72% | - |
| 18.08.2026 | 58,00 | 58,00 | 58,00 | 58,00 | -2,52% | - |
| 17.08.2026 | 59,50 | 59,50 | 59,50 | 59,50 | -2,46% | - |
| 14.08.2026 | 63,00 | 63,00 | 61,00 | 61,00 | 3,39% | - |
| 13.08.2026 | 59,00 | 59,00 | 59,00 | 59,00 | -0,84% | - |
| 12.08.2026 | 61,00 | 61,00 | 59,50 | 59,50 | 5,31% | - |
| 11.08.2026 | 55,50 | 56,50 | 55,50 | 56,50 | 4,63% | - |
| 10.08.2026 | 56,00 | 56,00 | 54,00 | 54,00 | -4,42% | - |
| 07.08.2026 | 57,50 | 57,50 | 56,50 | 56,50 | -0,88% | - |
| 06.08.2026 | 53,50 | 57,00 | 53,50 | 57,00 | -2,56% | - |
| 05.08.2026 | 60,00 | 60,00 | 58,50 | 58,50 | 0,00% | - |
| 04.08.2026 | 59,00 | 59,00 | 58,50 | 58,50 | 0,00% | - |
| 03.08.2026 | 60,00 | 60,00 | 58,50 | 58,50 | 0,86% | - |
| 31.07.2026 | 59,50 | 59,50 | 58,00 | 58,00 | 1,75% | - |
| 30.07.2026 | 58,50 | 58,50 | 57,00 | 57,00 | -2,56% | - |
| 29.07.2026 | 57,50 | 58,50 | 57,50 | 58,50 | 8,33% | - |
| 28.07.2026 | 55,00 | 55,00 | 54,00 | 54,00 | 1,89% | - |
| 27.07.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 1,92% | - |
| 24.07.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -1,89% | - |
| 23.07.2026 | 55,00 | 55,00 | 53,00 | 53,00 | -4,50% | - |
| 22.07.2026 | 57,50 | 57,50 | 55,50 | 55,50 | -2,63% | - |
| 21.07.2026 | 58,00 | 58,00 | 57,00 | 57,00 | 3,64% | - |
| 20.07.2026 | 56,50 | 56,50 | 55,00 | 55,00 | -2,65% | - |
| 17.07.2026 | 57,00 | 57,00 | 56,50 | 56,50 | 0,89% | - |
| 16.07.2026 | 57,00 | 57,00 | 56,00 | 56,00 | -3,45% | - |
| 15.07.2026 | 59,00 | 59,00 | 58,00 | 58,00 | 1,75% | - |
| 14.07.2026 | 59,50 | 59,50 | 57,00 | 57,00 | -1,72% | - |
| 13.07.2026 | 58,50 | 58,50 | 58,00 | 58,00 | -2,11% | - |
| 10.07.2026 | 58,75 | 59,25 | 58,75 | 59,25 | 0,42% | - |
| 09.07.2026 | 58,00 | 59,00 | 56,75 | 59,00 | 3,96% | - |
| 08.07.2026 | 58,50 | 59,00 | 56,75 | 56,75 | -5,02% | - |
| 07.07.2026 | 60,25 | 60,75 | 58,75 | 59,75 | -0,42% | - |
| 06.07.2026 | 57,50 | 60,00 | 56,75 | 60,00 | 6,19% | - |
| 03.07.2026 | 56,50 | 56,50 | 56,50 | 56,50 | 2,73% | - |
| 02.07.2026 | 57,00 | 57,00 | 55,00 | 55,00 | 0,00% | - |
| 01.07.2026 | 55,00 | 55,00 | 55,00 | 55,00 | 4,76% | - |
| 30.06.2026 | 54,50 | 54,50 | 52,50 | 52,50 | 0,00% | - |
| 29.06.2026 | 52,00 | 52,50 | 52,00 | 52,50 | 8,02% | 25,00 |
| 26.06.2026 | 48,60 | 48,60 | 48,60 | 48,60 | 0,83% | - |
| 25.06.2026 | 48,20 | 48,20 | 48,20 | 48,20 | -0,41% | - |
| 24.06.2026 | 48,40 | 48,40 | 48,40 | 48,40 | 3,42% | - |
| 23.06.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 1,30% | - |
| 22.06.2026 | 47,40 | 47,40 | 46,20 | 46,20 | -2,53% | 100,00 |
| 19.06.2026 | 47,40 | 47,40 | 47,40 | 47,40 | -0,84% | - |
| 18.06.2026 | 47,80 | 47,80 | 47,80 | 47,80 | 0,84% | - |
| 17.06.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 0,00% | - |
| 16.06.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 0,42% | - |
| 15.06.2026 | 47,20 | 47,20 | 47,20 | 47,20 | -0,84% | - |
| 12.06.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 3,48% | - |
| 11.06.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -0,86% | - |
| 10.06.2026 | 45,20 | 46,40 | 45,20 | 46,40 | 1,31% | 50,00 |
| 09.06.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 1,33% | - |
| 08.06.2026 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 05.06.2026 | 46,00 | 46,00 | 45,20 | 45,20 | -0,44% | - |
| 04.06.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | - |
| 03.06.2026 | 48,20 | 48,20 | 45,40 | 45,40 | -5,81% | - |
| 02.06.2026 | 50,00 | 52,00 | 48,20 | 48,20 | -0,41% | 10,00 |
| 01.06.2026 | 48,00 | 50,00 | 48,00 | 48,40 | 4,76% | 100,00 |
| 29.05.2026 | 46,60 | 46,60 | 46,20 | 46,20 | 2,67% | - |
| 28.05.2026 | 44,40 | 45,00 | 44,40 | 45,00 | 2,27% | - |
| 27.05.2026 | 43,60 | 44,00 | 43,60 | 44,00 | 4,27% | - |
| 26.05.2026 | 42,80 | 42,80 | 42,20 | 42,20 | -1,86% | - |
| 25.05.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 5,39% | - |
| 22.05.2026 | 41,00 | 41,00 | 40,80 | 40,80 | 0,49% | - |
| 21.05.2026 | 41,60 | 41,60 | 40,60 | 40,60 | -3,79% | - |
| 20.05.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 3,94% | - |
| 19.05.2026 | 41,40 | 41,40 | 40,60 | 40,60 | 3,57% | - |
| 18.05.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 2,62% | - |
| 15.05.2026 | 37,80 | 38,20 | 37,80 | 38,20 | 0,00% | - |
| 14.05.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | - |
| 13.05.2026 | 39,40 | 39,40 | 38,40 | 38,40 | 1,05% | - |
| 12.05.2026 | 39,00 | 39,00 | 38,00 | 38,00 | -6,40% | - |
| 11.05.2026 | 41,40 | 41,40 | 40,60 | 40,60 | -1,93% | - |