48,300€
1,90%
Echtzeit-Aktienkurs Red Violet
Bid:
Ask:
Aktienkurse zur Red Violet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |