50,772$
0,26%
Echtzeit-Aktienkurs Red Violet Inc
Bid:
Ask:
Aktienkurse zur Red Violet Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 48,74 | 51,02 | 48,74 | 50,64 | 4,39% | 105.599,00 |
| 21.05.2026 | 48,88 | 49,52 | 47,51 | 48,51 | -2,12% | 70.709,00 |
| 20.05.2026 | 49,63 | 50,56 | 48,15 | 49,56 | -0,96% | 108.559,00 |
| 19.05.2026 | 49,81 | 51,30 | 46,49 | 50,04 | 1,36% | 201.994,00 |
| 18.05.2026 | 46,86 | 49,70 | 46,08 | 49,37 | 5,20% | 176.488,00 |
| 15.05.2026 | 44,95 | 47,64 | 44,79 | 46,93 | 3,74% | 292.149,00 |
| 14.05.2026 | 45,88 | 47,04 | 44,46 | 45,24 | -0,98% | 147.514,00 |
| 13.05.2026 | 46,92 | 47,41 | 43,98 | 45,69 | -3,18% | 142.616,00 |
| 12.05.2026 | 46,27 | 47,43 | 45,17 | 47,19 | 0,88% | 130.448,00 |
| 11.05.2026 | 49,52 | 49,80 | 46,56 | 46,78 | -5,88% | 132.623,00 |
| 08.05.2026 | 48,98 | 50,14 | 46,28 | 49,70 | 1,76% | 163.550,00 |
| 07.05.2026 | 47,49 | 50,85 | 46,70 | 48,84 | 11,92% | 272.355,00 |
| 06.05.2026 | 40,31 | 43,85 | 38,06 | 43,64 | 7,73% | 343.043,00 |
| 05.05.2026 | 40,25 | 40,73 | 39,72 | 40,51 | 0,77% | 73.234,00 |
| 04.05.2026 | 39,52 | 41,07 | 39,23 | 40,20 | 1,39% | 93.094,00 |
| 01.05.2026 | 37,99 | 39,71 | 37,97 | 39,65 | 5,93% | 77.078,00 |
| 30.04.2026 | 37,64 | 37,64 | 36,26 | 37,43 | -0,82% | 67.870,00 |
| 29.04.2026 | 37,95 | 38,63 | 36,80 | 37,74 | -1,05% | 101.007,00 |
| 28.04.2026 | 37,66 | 38,96 | 37,47 | 38,14 | 1,87% | 70.988,00 |
| 27.04.2026 | 38,21 | 39,08 | 37,11 | 37,44 | -2,83% | 90.427,00 |
| 24.04.2026 | 38,50 | 38,99 | 37,98 | 38,53 | 1,18% | 61.791,00 |
| 23.04.2026 | 41,15 | 41,33 | 38,06 | 38,08 | -8,96% | 111.945,00 |
| 22.04.2026 | 41,18 | 41,85 | 40,43 | 41,83 | 2,10% | 87.255,00 |
| 21.04.2026 | 41,53 | 43,54 | 40,97 | 40,97 | -1,28% | 200.936,00 |
| 20.04.2026 | 39,41 | 41,68 | 39,23 | 41,50 | 5,28% | 134.718,00 |
| 17.04.2026 | 39,31 | 39,53 | 38,05 | 39,42 | 2,98% | 81.386,00 |
| 16.04.2026 | 39,19 | 39,50 | 37,85 | 38,28 | -1,57% | 73.334,00 |
| 15.04.2026 | 37,01 | 39,03 | 36,41 | 38,89 | 5,39% | 103.032,00 |
| 14.04.2026 | 36,96 | 37,46 | 36,30 | 36,90 | 0,65% | 96.189,00 |
| 13.04.2026 | 35,27 | 36,94 | 35,25 | 36,66 | 3,21% | 111.047,00 |
| 10.04.2026 | 37,50 | 37,65 | 35,12 | 35,52 | -5,43% | 80.637,00 |
| 09.04.2026 | 38,34 | 38,34 | 36,35 | 37,56 | -1,78% | 105.839,00 |
| 08.04.2026 | 39,46 | 39,63 | 37,90 | 38,24 | 2,55% | 118.356,00 |
| 07.04.2026 | 36,50 | 37,40 | 36,25 | 37,29 | 2,00% | 79.532,00 |
| 06.04.2026 | 35,60 | 36,92 | 34,81 | 36,56 | 3,01% | 111.585,00 |
| 02.04.2026 | 35,00 | 35,98 | 34,35 | 35,49 | 0,14% | 96.317,00 |
| 01.04.2026 | 35,05 | 36,02 | 34,41 | 35,44 | 2,25% | 180.314,00 |
| 31.03.2026 | 34,98 | 35,42 | 33,87 | 34,66 | 0,84% | 157.554,00 |
| 30.03.2026 | 35,13 | 36,50 | 33,40 | 34,37 | -1,94% | 154.594,00 |
| 27.03.2026 | 35,87 | 36,10 | 34,61 | 35,05 | -3,39% | 110.464,00 |
| 26.03.2026 | 36,88 | 38,10 | 35,85 | 36,28 | -2,08% | 116.271,00 |
| 25.03.2026 | 38,20 | 38,70 | 36,38 | 37,05 | -0,96% | 145.497,00 |
| 24.03.2026 | 39,37 | 39,37 | 37,38 | 37,41 | -6,29% | 167.973,00 |
| 23.03.2026 | 39,99 | 40,00 | 38,44 | 39,92 | 3,99% | 86.056,00 |
| 20.03.2026 | 38,62 | 39,56 | 37,65 | 38,39 | -1,44% | 156.561,00 |
| 19.03.2026 | 39,75 | 40,48 | 38,64 | 38,95 | -1,64% | 88.592,00 |
| 18.03.2026 | 39,10 | 41,00 | 38,88 | 39,60 | -0,25% | 110.290,00 |
| 17.03.2026 | 38,98 | 40,83 | 38,97 | 39,70 | 2,50% | 128.362,00 |
| 16.03.2026 | 38,54 | 39,54 | 38,00 | 38,73 | 1,68% | 239.746,00 |
| 13.03.2026 | 41,06 | 41,06 | 37,85 | 38,09 | -6,00% | 214.855,00 |
| 12.03.2026 | 42,70 | 43,56 | 40,32 | 40,52 | -6,12% | 260.797,00 |
| 11.03.2026 | 43,37 | 44,26 | 42,36 | 43,16 | -0,67% | 87.830,00 |
| 10.03.2026 | 44,75 | 44,75 | 43,08 | 43,45 | -2,77% | 97.856,00 |
| 09.03.2026 | 44,73 | 45,38 | 43,71 | 44,69 | -0,64% | 82.257,00 |
| 06.03.2026 | 45,05 | 46,28 | 44,04 | 44,98 | -2,81% | 94.308,00 |
| 05.03.2026 | 45,50 | 52,72 | 45,50 | 46,28 | 1,71% | 232.231,00 |
| 04.03.2026 | 44,43 | 46,00 | 43,97 | 45,50 | 2,82% | 91.556,00 |
| 03.03.2026 | 42,65 | 45,00 | 41,93 | 44,25 | 2,48% | 129.419,00 |
| 02.03.2026 | 42,36 | 44,00 | 42,36 | 43,18 | -0,30% | 55.930,00 |
| 27.02.2026 | 42,95 | 44,10 | 42,28 | 43,31 | -0,32% | 67.170,00 |
| 26.02.2026 | 42,76 | 43,67 | 42,56 | 43,45 | 2,00% | 74.513,00 |
| 25.02.2026 | 40,46 | 42,60 | 40,46 | 42,60 | 5,11% | 75.139,00 |
| 24.02.2026 | 39,78 | 40,84 | 39,78 | 40,53 | 1,10% | 92.274,00 |
| 23.02.2026 | 42,30 | 42,58 | 39,90 | 40,09 | -5,91% | 184.871,00 |
| 20.02.2026 | 42,29 | 44,00 | 42,01 | 42,61 | 0,66% | 198.284,00 |
| 19.02.2026 | 42,08 | 43,31 | 41,44 | 42,33 | 0,02% | 105.371,00 |
| 18.02.2026 | 42,61 | 43,01 | 41,80 | 42,32 | -0,17% | 67.666,00 |
| 17.02.2026 | 42,03 | 42,77 | 41,33 | 42,39 | 1,75% | 71.720,00 |
| 13.02.2026 | 40,70 | 41,87 | 40,70 | 41,66 | 2,59% | 64.223,00 |
| 12.02.2026 | 41,39 | 42,49 | 39,93 | 40,61 | -1,26% | 87.289,00 |
| 11.02.2026 | 42,22 | 42,50 | 40,25 | 41,13 | -2,28% | 58.115,00 |
| 10.02.2026 | 40,94 | 42,85 | 40,94 | 42,09 | 1,86% | 84.941,00 |
| 09.02.2026 | 40,95 | 41,56 | 39,84 | 41,32 | 1,32% | 153.913,00 |
| 06.02.2026 | 40,89 | 41,69 | 40,22 | 40,78 | 1,09% | 83.174,00 |
| 05.02.2026 | 39,90 | 41,16 | 39,75 | 40,34 | -0,32% | 152.661,00 |
| 04.02.2026 | 39,21 | 41,25 | 35,84 | 40,47 | 1,97% | 232.373,00 |
| 03.02.2026 | 44,44 | 44,75 | 38,70 | 39,69 | -11,58% | 403.994,00 |
| 02.02.2026 | 45,20 | 46,89 | 44,65 | 44,89 | -1,30% | 130.405,00 |
| 30.01.2026 | 45,96 | 46,95 | 45,21 | 45,48 | -1,71% | 103.167,00 |
| 29.01.2026 | 46,81 | 47,00 | 45,01 | 46,27 | -1,78% | 88.744,00 |
| 28.01.2026 | 49,02 | 49,02 | 46,51 | 47,11 | -3,77% | 186.340,00 |
| 27.01.2026 | 49,24 | 49,25 | 47,74 | 48,96 | -0,38% | 111.982,00 |
| 26.01.2026 | 48,10 | 49,36 | 47,62 | 49,14 | 1,93% | 59.830,00 |
| 23.01.2026 | 50,15 | 50,22 | 47,76 | 48,21 | -3,54% | 118.965,00 |
| 22.01.2026 | 49,21 | 50,76 | 48,99 | 49,98 | 1,56% | 103.872,00 |
| 21.01.2026 | 49,41 | 49,74 | 48,08 | 49,21 | 0,55% | 150.904,00 |
| 20.01.2026 | 48,48 | 50,16 | 47,51 | 48,94 | -1,92% | 114.321,00 |
| 19.01.2026 | 49,87 | 49,91 | 49,74 | 49,90 | -0,60% | - |
| 16.01.2026 | 51,50 | 51,50 | 50,01 | 50,20 | -2,11% | 82.217,00 |
| 15.01.2026 | 51,39 | 52,50 | 50,43 | 51,28 | 0,49% | 135.458,00 |
| 14.01.2026 | 51,45 | 51,92 | 50,69 | 51,03 | -1,35% | 84.235,00 |
| 13.01.2026 | 53,25 | 53,69 | 51,07 | 51,73 | -2,05% | 79.875,00 |
| 12.01.2026 | 52,42 | 53,25 | 51,28 | 52,81 | 0,08% | 71.322,00 |
| 09.01.2026 | 52,20 | 53,06 | 51,87 | 52,77 | 0,76% | 66.903,00 |
| 08.01.2026 | 53,07 | 53,37 | 52,20 | 52,37 | -1,84% | 46.811,00 |
| 07.01.2026 | 52,77 | 53,72 | 52,01 | 53,35 | 1,87% | 69.055,00 |
| 06.01.2026 | 53,03 | 53,63 | 52,02 | 52,37 | -1,74% | 95.945,00 |
| 05.01.2026 | 51,19 | 53,49 | 51,19 | 53,30 | 3,76% | 124.425,00 |
| 02.01.2026 | 56,95 | 56,95 | 51,11 | 51,37 | -9,80% | 178.404,00 |
| 31.12.2025 | 57,00 | 58,00 | 55,95 | 56,95 | -0,05% | 225.085,00 |