43,600€
6,86%
Echtzeit-Aktienkurs Red Violet Inc
Bid:
Ask:
Aktienkurse zur Red Violet Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 44,00 | 44,00 | 43,90 | 43,90 | 7,60% | - |
| 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% | - |
| 08.05.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 13,74% | - |
| 07.05.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 10,30% | - |
| 06.05.2026 | 33,80 | 33,80 | 33,00 | 33,00 | -1,20% | - |
| 05.05.2026 | 33,60 | 33,60 | 33,40 | 33,40 | 1,21% | - |
| 04.05.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 5,10% | - |
| 30.04.2026 | 31,60 | 31,60 | 31,40 | 31,40 | -0,63% | - |
| 29.04.2026 | 32,00 | 32,00 | 31,60 | 31,60 | -1,25% | - |
| 28.04.2026 | 31,20 | 32,00 | 31,20 | 32,00 | 0,63% | - |
| 27.04.2026 | 32,00 | 32,00 | 31,80 | 31,80 | -0,62% | - |
| 24.04.2026 | 31,80 | 32,00 | 31,80 | 32,00 | -1,84% | - |
| 23.04.2026 | 34,60 | 34,60 | 32,60 | 32,60 | -3,55% | - |
| 22.04.2026 | 34,20 | 34,20 | 33,80 | 33,80 | -3,98% | - |
| 21.04.2026 | 34,60 | 35,20 | 34,60 | 35,20 | 7,98% | - |
| 20.04.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 17.04.2026 | 31,80 | 32,20 | 31,80 | 32,20 | -0,62% | - |
| 16.04.2026 | 32,20 | 32,40 | 32,20 | 32,40 | 5,88% | - |
| 15.04.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 14.04.2026 | 30,40 | 30,40 | 30,20 | 30,20 | 2,03% | - |
| 13.04.2026 | 29,40 | 29,60 | 29,40 | 29,60 | -2,63% | - |
| 10.04.2026 | 31,40 | 31,40 | 30,40 | 30,40 | -2,56% | - |
| 09.04.2026 | 32,00 | 32,00 | 31,20 | 31,20 | -3,11% | - |
| 08.04.2026 | 32,00 | 32,20 | 32,00 | 32,20 | 5,23% | - |
| 07.04.2026 | 30,80 | 30,80 | 30,60 | 30,60 | 3,38% | - |
| 02.04.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 3,50% | - |
| 01.04.2026 | 29,40 | 29,40 | 28,60 | 28,60 | -0,69% | - |
| 31.03.2026 | 29,60 | 29,60 | 28,80 | 28,80 | -2,70% | - |
| 30.03.2026 | 29,80 | 29,80 | 29,60 | 29,60 | -3,90% | - |
| 27.03.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 26.03.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
| 25.03.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -5,36% | - |
| 24.03.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 4,35% | - |
| 23.03.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 20.03.2026 | 32,80 | 32,80 | 32,60 | 32,60 | -2,40% | - |
| 19.03.2026 | 33,80 | 33,80 | 33,40 | 33,40 | 0,60% | - |
| 18.03.2026 | 33,80 | 33,80 | 33,20 | 33,20 | -1,19% | - |
| 17.03.2026 | 32,80 | 33,60 | 32,80 | 33,60 | 2,44% | - |
| 16.03.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -5,75% | - |
| 13.03.2026 | 34,40 | 34,80 | 34,40 | 34,80 | -1,14% | - |
| 12.03.2026 | 36,20 | 36,20 | 35,20 | 35,20 | -2,22% | - |
| 11.03.2026 | 36,60 | 37,20 | 36,00 | 36,00 | -2,70% | 20,00 |
| 10.03.2026 | 37,60 | 37,60 | 37,00 | 37,00 | 0,00% | - |
| 09.03.2026 | 37,60 | 37,60 | 37,00 | 37,00 | -2,63% | - |
| 06.03.2026 | 39,00 | 39,00 | 38,00 | 38,00 | -5,47% | - |
| 05.03.2026 | 38,40 | 40,20 | 38,40 | 40,20 | 9,24% | 100,00 |
| 04.03.2026 | 37,20 | 37,20 | 36,80 | 36,80 | 2,79% | - |
| 03.03.2026 | 36,00 | 36,00 | 35,80 | 35,80 | 0,56% | - |
| 02.03.2026 | 35,80 | 35,80 | 35,60 | 35,60 | 1,71% | - |
| 27.02.2026 | 36,00 | 36,00 | 35,00 | 35,00 | -1,13% | - |
| 26.02.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 5,36% | - |
| 25.02.2026 | 33,80 | 33,80 | 33,60 | 33,60 | 0,60% | - |
| 24.02.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -2,91% | - |
| 23.02.2026 | 35,20 | 35,20 | 34,40 | 34,40 | -1,15% | - |
| 20.02.2026 | 35,40 | 35,40 | 34,80 | 34,80 | 0,58% | - |
| 19.02.2026 | 35,20 | 35,20 | 34,60 | 34,60 | 0,58% | - |
| 18.02.2026 | 35,20 | 36,40 | 34,40 | 34,40 | -0,58% | 213,00 |
| 17.02.2026 | 34,40 | 34,60 | 34,40 | 34,60 | 0,00% | - |
| 16.02.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 2,37% | - |
| 13.02.2026 | 33,60 | 33,80 | 33,60 | 33,80 | 0,00% | - |
| 12.02.2026 | 34,20 | 34,20 | 33,80 | 33,80 | -1,74% | - |
| 11.02.2026 | 34,80 | 34,80 | 34,40 | 34,40 | 0,58% | - |
| 10.02.2026 | 34,00 | 34,20 | 34,00 | 34,20 | 3,01% | - |
| 09.02.2026 | 33,80 | 33,80 | 33,20 | 33,20 | -4,60% | - |
| 06.02.2026 | 34,20 | 35,40 | 34,20 | 34,80 | 0,29% | - |
| 05.02.2026 | 34,40 | 35,00 | 33,80 | 34,70 | 0,87% | - |
| 04.02.2026 | 33,60 | 34,60 | 30,80 | 34,40 | -2,27% | - |
| 03.02.2026 | 38,10 | 38,60 | 35,20 | 35,20 | -9,04% | - |
| 02.02.2026 | 38,10 | 39,80 | 37,80 | 38,70 | 0,00% | - |
| 30.01.2026 | 38,60 | 39,00 | 38,30 | 38,70 | 0,00% | - |
| 29.01.2026 | 39,60 | 39,70 | 37,90 | 38,70 | -3,73% | - |
| 28.01.2026 | 40,90 | 41,20 | 40,20 | 40,20 | 0,25% | - |
| 27.01.2026 | 41,40 | 41,80 | 40,00 | 40,10 | -2,20% | - |
| 26.01.2026 | 40,70 | 41,60 | 40,20 | 41,00 | -0,49% | - |
| 23.01.2026 | 42,00 | 42,00 | 41,20 | 41,20 | 0,00% | - |
| 22.01.2026 | 41,40 | 41,40 | 41,20 | 41,20 | 1,48% | - |
| 21.01.2026 | 41,20 | 41,20 | 40,60 | 40,60 | -0,98% | - |
| 20.01.2026 | 41,80 | 41,80 | 41,00 | 41,00 | -2,38% | - |
| 19.01.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -1,87% | - |
| 16.01.2026 | 43,60 | 43,60 | 42,80 | 42,80 | 0,00% | - |
| 15.01.2026 | 43,00 | 43,00 | 42,80 | 42,80 | -0,93% | - |
| 14.01.2026 | 43,60 | 43,60 | 43,20 | 43,20 | -2,70% | - |
| 13.01.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 1,83% | - |
| 12.01.2026 | 44,20 | 44,20 | 43,60 | 43,60 | -1,36% | - |
| 09.01.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 08.01.2026 | 44,80 | 44,80 | 44,20 | 44,20 | 0,91% | - |
| 07.01.2026 | 44,00 | 44,00 | 43,80 | 43,80 | 0,46% | - |
| 06.01.2026 | 44,80 | 44,80 | 43,60 | 43,60 | 0,00% | - |
| 05.01.2026 | 43,20 | 43,60 | 43,20 | 43,60 | -7,23% | - |
| 02.01.2026 | 47,80 | 47,80 | 47,00 | 47,00 | -2,08% | - |
| 30.12.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 4,35% | - |