27,418$
-0,80%
Echtzeit-Aktienkurs REV Group Inc.
Bid:
Ask:
Aktienkurse zur REV Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 27,70 | 27,75 | 27,39 | 27,43 | -0,76% | - |
| 13.09.2024 | 27,40 | 27,95 | 26,95 | 27,64 | 2,33% | 558.837,00 |
| 12.09.2024 | 26,59 | 27,97 | 26,26 | 27,01 | 2,50% | 600.549,00 |
| 11.09.2024 | 25,73 | 26,40 | 25,15 | 26,35 | 1,35% | 474.136,00 |
| 10.09.2024 | 26,58 | 26,80 | 25,72 | 26,00 | -1,66% | 876.420,00 |
| 09.09.2024 | 25,19 | 26,58 | 25,00 | 26,44 | 6,01% | 856.017,00 |
| 06.09.2024 | 26,12 | 26,12 | 24,90 | 24,94 | -3,78% | 1.245.282,00 |
| 05.09.2024 | 26,81 | 26,90 | 25,50 | 25,92 | -3,50% | 1.224.638,00 |
| 04.09.2024 | 22,80 | 27,99 | 21,54 | 26,86 | -11,09% | 3.459.160,00 |
| 03.09.2024 | 31,46 | 31,66 | 29,74 | 30,21 | -5,12% | 1.063.036,00 |
| 30.08.2024 | 31,47 | 31,85 | 31,10 | 31,84 | 1,69% | 563.582,00 |
| 29.08.2024 | 30,18 | 31,44 | 29,88 | 31,31 | 4,23% | 553.364,00 |
| 28.08.2024 | 30,22 | 30,52 | 29,77 | 30,04 | -0,30% | 768.606,00 |
| 27.08.2024 | 30,50 | 30,50 | 29,91 | 30,13 | -1,50% | 345.971,00 |
| 26.08.2024 | 30,97 | 31,17 | 30,58 | 30,59 | -0,39% | 643.358,00 |
| 23.08.2024 | 29,65 | 30,88 | 29,22 | 30,71 | 4,63% | 519.392,00 |
| 22.08.2024 | 29,14 | 29,64 | 28,95 | 29,35 | 0,72% | 264.339,00 |
| 21.08.2024 | 29,51 | 29,87 | 29,09 | 29,14 | -1,09% | 381.633,00 |
| 20.08.2024 | 29,66 | 29,77 | 29,29 | 29,46 | -0,67% | 419.674,00 |
| 19.08.2024 | 28,99 | 29,66 | 28,84 | 29,66 | 2,31% | 418.793,00 |
| 16.08.2024 | 29,62 | 29,62 | 28,87 | 28,99 | -2,06% | 479.522,00 |
| 15.08.2024 | 29,09 | 29,84 | 28,82 | 29,60 | 4,70% | 618.483,00 |
| 14.08.2024 | 28,31 | 28,54 | 27,87 | 28,27 | 0,53% | 393.257,00 |
| 13.08.2024 | 28,50 | 28,50 | 27,86 | 28,12 | -0,57% | 632.879,00 |
| 12.08.2024 | 28,51 | 28,81 | 27,89 | 28,28 | -0,84% | 504.994,00 |
| 09.08.2024 | 27,95 | 28,52 | 27,64 | 28,52 | 2,48% | 871.782,00 |
| 08.08.2024 | 27,67 | 27,84 | 27,15 | 27,83 | 2,35% | 448.957,00 |
| 07.08.2024 | 28,24 | 28,26 | 26,83 | 27,19 | -1,66% | 551.183,00 |
| 06.08.2024 | 26,65 | 28,15 | 26,28 | 27,65 | 4,10% | 545.012,00 |
| 05.08.2024 | 24,89 | 26,87 | 24,27 | 26,56 | -0,52% | 947.161,00 |
| 02.08.2024 | 26,77 | 26,77 | 25,59 | 26,70 | -5,25% | 820.849,00 |
| 01.08.2024 | 29,18 | 29,63 | 27,24 | 28,18 | -3,43% | 783.629,00 |
| 31.07.2024 | 29,23 | 29,89 | 29,00 | 29,18 | 0,41% | 661.717,00 |
| 30.07.2024 | 28,46 | 29,28 | 28,23 | 29,06 | 2,76% | 927.760,00 |
| 29.07.2024 | 28,47 | 29,10 | 27,87 | 28,28 | -0,67% | 605.550,00 |
| 26.07.2024 | 27,88 | 28,68 | 27,78 | 28,47 | 3,87% | 613.949,00 |
| 25.07.2024 | 26,99 | 27,99 | 26,82 | 27,41 | 1,93% | 959.973,00 |
| 24.07.2024 | 27,21 | 27,71 | 26,79 | 26,89 | -1,79% | 586.104,00 |
| 23.07.2024 | 26,58 | 27,62 | 26,23 | 27,38 | 2,39% | 778.193,00 |
| 22.07.2024 | 24,83 | 26,74 | 24,79 | 26,74 | 8,79% | 709.208,00 |
| 19.07.2024 | 23,96 | 24,66 | 23,69 | 24,58 | 2,85% | 598.396,00 |
| 18.07.2024 | 24,07 | 24,77 | 23,56 | 23,90 | -0,87% | 869.897,00 |
| 17.07.2024 | 26,12 | 26,37 | 24,05 | 24,11 | -9,29% | 1.481.792,00 |
| 16.07.2024 | 25,67 | 26,80 | 25,45 | 26,58 | 4,77% | 1.098.574,00 |
| 15.07.2024 | 25,35 | 25,40 | 24,81 | 25,37 | 1,89% | 1.195.125,00 |
| 12.07.2024 | 25,58 | 25,63 | 24,86 | 24,90 | -1,62% | 823.940,00 |
| 11.07.2024 | 25,00 | 25,66 | 24,94 | 25,31 | 2,22% | 794.111,00 |
| 10.07.2024 | 24,50 | 24,80 | 24,23 | 24,76 | 1,02% | 492.651,00 |
| 09.07.2024 | 24,81 | 24,92 | 24,30 | 24,51 | -1,21% | 987.887,00 |
| 08.07.2024 | 24,98 | 25,31 | 24,53 | 24,81 | 0,28% | 519.694,00 |
| 05.07.2024 | 25,26 | 25,41 | 24,56 | 24,74 | -2,06% | 418.460,00 |
| 03.07.2024 | 25,10 | 25,45 | 24,78 | 25,26 | 1,12% | 266.753,00 |
| 02.07.2024 | 24,56 | 25,05 | 24,48 | 24,98 | 1,46% | 572.963,00 |
| 01.07.2024 | 25,06 | 25,06 | 24,36 | 24,62 | -1,08% | 527.406,00 |
| 28.06.2024 | 24,91 | 25,49 | 24,65 | 24,89 | 0,12% | 3.926.785,00 |
| 27.06.2024 | 25,03 | 25,51 | 24,72 | 24,86 | -0,40% | 545.393,00 |
| 26.06.2024 | 24,96 | 25,09 | 24,52 | 24,96 | -0,12% | 887.984,00 |
| 25.06.2024 | 25,18 | 25,36 | 24,90 | 24,99 | -1,58% | 563.095,00 |
| 24.06.2024 | 25,86 | 26,35 | 25,36 | 25,39 | -1,97% | 565.379,00 |
| 21.06.2024 | 26,02 | 26,06 | 25,29 | 25,90 | -0,73% | 992.153,00 |
| 20.06.2024 | 27,32 | 27,37 | 25,98 | 26,09 | -5,02% | 743.852,00 |
| 18.06.2024 | 27,34 | 27,80 | 27,12 | 27,47 | 0,66% | 686.082,00 |
| 17.06.2024 | 26,44 | 27,57 | 26,40 | 27,29 | 4,04% | 779.606,00 |
| 14.06.2024 | 25,82 | 26,32 | 25,68 | 26,23 | -0,11% | 519.837,00 |
| 13.06.2024 | 26,27 | 26,74 | 26,00 | 26,26 | -0,57% | 564.033,00 |
| 12.06.2024 | 26,83 | 27,31 | 26,41 | 26,41 | 1,07% | 679.375,00 |
| 11.06.2024 | 26,82 | 26,82 | 25,98 | 26,13 | -4,22% | 663.893,00 |
| 10.06.2024 | 26,49 | 27,70 | 26,41 | 27,28 | 1,56% | 1.197.458,00 |
| 07.06.2024 | 27,33 | 27,76 | 26,86 | 26,86 | -2,36% | 789.415,00 |
| 06.06.2024 | 28,03 | 28,59 | 27,40 | 27,51 | -1,01% | 945.703,00 |
| 05.06.2024 | 25,72 | 27,87 | 25,70 | 27,79 | 12,10% | 1.845.786,00 |
| 04.06.2024 | 25,82 | 26,10 | 24,57 | 24,79 | -4,84% | 1.280.068,00 |
| 03.06.2024 | 27,55 | 27,68 | 25,81 | 26,05 | -4,96% | 1.249.493,00 |
| 31.05.2024 | 26,75 | 27,49 | 26,59 | 27,41 | 3,43% | 1.044.723,00 |
| 30.05.2024 | 25,68 | 26,81 | 25,68 | 26,50 | 3,52% | 915.692,00 |
| 29.05.2024 | 25,55 | 25,65 | 25,15 | 25,60 | -0,58% | 1.185.763,00 |
| 28.05.2024 | 27,13 | 27,25 | 25,44 | 25,75 | -5,33% | 1.190.562,00 |
| 24.05.2024 | 26,68 | 27,33 | 26,62 | 27,20 | 2,76% | 476.390,00 |
| 23.05.2024 | 26,97 | 26,98 | 26,28 | 26,47 | -1,42% | 407.573,00 |
| 22.05.2024 | 27,00 | 27,00 | 26,21 | 26,85 | -1,03% | 798.617,00 |
| 21.05.2024 | 26,62 | 27,31 | 26,51 | 27,13 | 1,46% | 810.654,00 |
| 20.05.2024 | 25,96 | 26,91 | 25,94 | 26,74 | 3,44% | 734.637,00 |
| 17.05.2024 | 26,05 | 26,05 | 25,40 | 25,85 | -0,65% | 504.622,00 |
| 16.05.2024 | 25,88 | 26,08 | 25,59 | 26,02 | 0,08% | 502.207,00 |
| 15.05.2024 | 25,39 | 26,01 | 25,39 | 26,00 | 3,01% | 426.712,00 |
| 14.05.2024 | 25,00 | 25,42 | 24,79 | 25,24 | 0,08% | 418.983,00 |
| 13.05.2024 | 26,76 | 26,94 | 25,13 | 25,22 | -5,19% | 793.787,00 |
| 10.05.2024 | 26,39 | 26,77 | 25,95 | 26,60 | 0,99% | 903.019,00 |
| 09.05.2024 | 25,09 | 26,57 | 25,09 | 26,34 | 5,23% | 1.323.766,00 |
| 08.05.2024 | 24,06 | 25,14 | 24,05 | 25,03 | 3,56% | 1.048.265,00 |
| 07.05.2024 | 23,84 | 24,34 | 23,83 | 24,17 | 1,05% | 507.136,00 |
| 06.05.2024 | 24,56 | 25,17 | 23,72 | 23,92 | 2,88% | 1.140.983,00 |
| 03.05.2024 | 23,23 | 23,63 | 22,90 | 23,25 | 0,74% | 632.715,00 |
| 02.05.2024 | 22,28 | 23,09 | 22,09 | 23,08 | 5,34% | 777.708,00 |
| 01.05.2024 | 21,84 | 22,29 | 21,43 | 21,91 | 0,23% | 816.256,00 |
| 30.04.2024 | 21,42 | 22,02 | 21,42 | 21,86 | 1,44% | 948.520,00 |
| 29.04.2024 | 21,40 | 21,64 | 21,13 | 21,55 | 1,46% | 621.308,00 |
| 26.04.2024 | 21,77 | 22,04 | 21,18 | 21,24 | -2,34% | 478.109,00 |
| 25.04.2024 | 21,75 | 21,94 | 21,47 | 21,75 | -0,73% | 464.317,00 |
| 24.04.2024 | 21,89 | 22,06 | 21,75 | 21,91 | 0,50% | 522.783,00 |