Echtzeit-Aktienkurs REV Group Inc.
Bid:
Ask:
Aktienkurse zur REV Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 12,39 | 12,39 | 12,38 | 12,39 | -1,82% | - |
| 25.02.2021 | 12,74 | 12,87 | 12,49 | 12,62 | -3,59% | - |
| 24.02.2021 | 12,97 | 13,30 | 12,94 | 13,09 | 4,10% | - |
| 23.02.2021 | 12,38 | 12,65 | 0,00 | 12,57 | -0,95% | - |
| 22.02.2021 | 12,59 | 12,88 | 12,56 | 12,69 | 3,05% | - |
| 19.02.2021 | 12,15 | 12,36 | 12,01 | 12,32 | 4,90% | - |
| 18.02.2021 | 11,51 | 11,81 | 11,45 | 11,74 | -1,22% | - |
| 17.02.2021 | 12,12 | 12,16 | 11,77 | 11,89 | -1,41% | - |
| 16.02.2021 | 11,96 | 12,26 | 11,77 | 12,06 | 2,25% | - |
| 12.02.2021 | 11,69 | 11,83 | 11,55 | 11,79 | 2,52% | - |
| 11.02.2021 | 11,40 | 11,59 | 11,17 | 11,50 | 1,77% | - |
| 10.02.2021 | 11,42 | 11,73 | 11,25 | 11,30 | -2,46% | - |
| 09.02.2021 | 11,35 | 11,67 | 11,30 | 11,59 | 1,27% | - |
| 08.02.2021 | 11,44 | 11,55 | 11,31 | 11,44 | 2,28% | - |
| 05.02.2021 | 11,16 | 11,33 | 11,10 | 11,19 | 1,77% | - |
| 04.02.2021 | 10,75 | 11,05 | 10,75 | 10,99 | 2,23% | - |
| 03.02.2021 | 10,74 | 10,81 | 10,64 | 10,75 | -0,78% | - |
| 02.02.2021 | 10,59 | 10,94 | 10,58 | 10,84 | 1,93% | - |
| 01.02.2021 | 10,35 | 10,64 | 10,19 | 10,63 | 2,02% | - |
| 29.01.2021 | 10,62 | 10,67 | 10,27 | 10,42 | -3,92% | - |
| 28.01.2021 | 10,92 | 11,04 | 10,54 | 10,85 | -0,60% | - |
| 27.01.2021 | 11,17 | 11,24 | 10,81 | 10,91 | -2,20% | - |
| 26.01.2021 | 11,10 | 11,19 | 11,10 | 11,16 | -1,02% | - |
| 25.01.2021 | 11,27 | 11,27 | 11,27 | 11,27 | -0,22% | - |
| 22.01.2021 | 11,34 | 11,39 | 11,05 | 11,30 | -2,84% | - |
| 21.01.2021 | 11,56 | 11,93 | 11,40 | 11,63 | 3,33% | - |
| 20.01.2021 | 11,12 | 11,30 | 10,84 | 11,25 | 4,60% | - |
| 19.01.2021 | 10,26 | 10,77 | 10,25 | 10,76 | 17,86% | - |
| 15.01.2021 | 8,87 | 9,21 | 8,87 | 9,13 | 0,55% | - |
| 14.01.2021 | 9,18 | 9,18 | 9,00 | 9,08 | -0,33% | - |
| 13.01.2021 | 9,11 | 9,30 | 9,01 | 9,11 | 4,00% | - |
| 12.01.2021 | 8,63 | 8,77 | 8,50 | 8,76 | 2,52% | - |
| 11.01.2021 | 8,62 | 8,74 | 8,51 | 8,54 | 0,23% | - |
| 08.01.2021 | 8,56 | 8,59 | 8,50 | 8,52 | -2,18% | - |
| 07.01.2021 | 8,75 | 8,92 | 8,50 | 8,71 | -5,84% | - |
| 06.01.2021 | 9,25 | 9,28 | 9,00 | 9,25 | 1,65% | - |
| 05.01.2021 | 8,74 | 9,15 | 8,72 | 9,10 | 4,42% | - |
| 04.01.2021 | 8,87 | 8,87 | 8,60 | 8,72 | -1,41% | - |
| 31.12.2020 | 8,87 | 8,87 | 8,74 | 8,84 | -0,39% | - |
| 30.12.2020 | 8,99 | 9,03 | 8,70 | 8,88 | -0,89% | - |
| 29.12.2020 | 9,12 | 9,15 | 8,82 | 8,96 | -3,81% | - |
| 28.12.2020 | 9,32 | 9,32 | 9,31 | 9,31 | -0,21% | - |
| 24.12.2020 | 9,21 | 9,53 | 9,11 | 9,33 | 2,02% | - |
| 23.12.2020 | 8,82 | 9,21 | 8,82 | 9,15 | 5,24% | - |
| 22.12.2020 | 8,85 | 8,88 | 8,67 | 8,69 | -2,52% | - |
| 21.12.2020 | 9,00 | 9,12 | 8,81 | 8,92 | -5,96% | - |
| 18.12.2020 | 9,23 | 9,50 | 9,15 | 9,48 | 0,53% | - |
| 17.12.2020 | 9,80 | 9,84 | 9,39 | 9,43 | -2,68% | - |
| 16.12.2020 | 10,23 | 10,39 | 9,69 | 9,69 | -5,51% | - |
| 15.12.2020 | 10,20 | 10,88 | 9,04 | 10,26 | 5,18% | - |
| 14.12.2020 | 9,58 | 10,73 | 9,47 | 9,75 | -0,05% | - |
| 11.12.2020 | 9,71 | 10,17 | 8,64 | 9,76 | -1,56% | - |
| 10.12.2020 | 9,89 | 10,35 | 8,25 | 9,91 | -2,22% | - |
| 09.12.2020 | 10,40 | 10,53 | 9,51 | 10,14 | -0,20% | - |
| 08.12.2020 | 10,02 | 10,28 | 9,75 | 10,16 | 3,25% | - |
| 07.12.2020 | 9,85 | 9,85 | 9,83 | 9,84 | -0,61% | - |
| 04.12.2020 | 9,70 | 9,99 | 9,67 | 9,90 | 3,34% | - |
| 03.12.2020 | 9,46 | 9,67 | 9,38 | 9,58 | 5,39% | - |
| 02.12.2020 | 9,37 | 9,62 | 9,09 | 9,09 | -10,14% | - |
| 01.12.2020 | 9,44 | 10,11 | 9,15 | 10,11 | 9,47% | - |
| 30.11.2020 | 9,33 | 9,41 | 9,23 | 9,24 | -3,75% | - |
| 27.11.2020 | 9,44 | 9,75 | 9,14 | 9,60 | 0,52% | - |
| 25.11.2020 | 9,62 | 9,64 | 9,48 | 9,55 | -3,68% | - |
| 24.11.2020 | 9,63 | 10,03 | 9,62 | 9,91 | 4,21% | - |
| 23.11.2020 | 9,22 | 9,69 | 9,21 | 9,51 | 3,82% | - |
| 20.11.2020 | 9,07 | 9,21 | 8,97 | 9,16 | -0,60% | - |
| 19.11.2020 | 8,98 | 9,22 | 8,87 | 9,22 | -1,23% | - |
| 18.11.2020 | 9,42 | 9,55 | 9,31 | 9,33 | 0,92% | - |
| 17.11.2020 | 8,79 | 9,40 | 8,78 | 9,25 | 2,10% | - |
| 16.11.2020 | 9,01 | 9,20 | 8,96 | 9,06 | 3,07% | - |
| 13.11.2020 | 8,83 | 8,83 | 8,77 | 8,79 | 2,51% | - |
| 12.11.2020 | 8,72 | 8,79 | 8,44 | 8,57 | -1,49% | - |
| 11.11.2020 | 8,71 | 8,71 | 8,70 | 8,70 | -1,14% | - |
| 10.11.2020 | 8,73 | 8,98 | 8,59 | 8,80 | 5,14% | - |
| 09.11.2020 | 8,75 | 8,87 | 8,37 | 8,37 | 1,95% | - |
| 06.11.2020 | 8,37 | 8,43 | 8,13 | 8,21 | -2,44% | - |
| 05.11.2020 | 8,55 | 8,57 | 8,34 | 8,42 | 4,73% | - |
| 04.11.2020 | 8,30 | 8,35 | 8,01 | 8,04 | -5,25% | - |
| 03.11.2020 | 8,49 | 8,59 | 8,26 | 8,48 | 3,54% | - |
| 02.11.2020 | 8,14 | 8,25 | 8,03 | 8,19 | 5,20% | - |
| 30.10.2020 | 7,91 | 7,96 | 0,00 | 7,79 | 0,32% | - |
| 29.10.2020 | 7,94 | 7,99 | 7,73 | 7,76 | -2,08% | - |
| 28.10.2020 | 7,80 | 8,10 | 7,79 | 7,93 | -2,88% | - |
| 27.10.2020 | 8,17 | 8,17 | 8,16 | 8,16 | -0,55% | - |
| 26.10.2020 | 8,00 | 8,25 | 7,97 | 8,21 | -0,61% | - |
| 23.10.2020 | 8,43 | 8,51 | 0,00 | 8,26 | -0,90% | - |
| 22.10.2020 | 8,15 | 8,36 | 8,02 | 8,33 | 2,65% | - |
| 21.10.2020 | 8,27 | 8,29 | 8,09 | 8,12 | -4,75% | - |
| 20.10.2020 | 8,30 | 8,52 | 8,16 | 8,52 | 2,90% | - |
| 19.10.2020 | 8,59 | 8,59 | 8,24 | 8,28 | -2,36% | - |
| 16.10.2020 | 8,65 | 8,83 | 8,47 | 8,48 | -0,35% | - |
| 15.10.2020 | 8,40 | 8,65 | 8,38 | 8,51 | -1,96% | - |
| 14.10.2020 | 8,92 | 8,97 | 8,47 | 8,68 | -0,63% | - |
| 13.10.2020 | 8,85 | 8,87 | 8,41 | 8,74 | -1,96% | - |
| 12.10.2020 | 8,77 | 8,93 | 8,69 | 8,91 | 2,95% | - |
| 09.10.2020 | 8,85 | 8,96 | 8,62 | 8,66 | -0,40% | - |
| 08.10.2020 | 8,65 | 8,82 | 8,36 | 8,69 | 1,34% | - |
| 07.10.2020 | 8,78 | 8,83 | 8,40 | 8,58 | 2,57% | - |
| 06.10.2020 | 8,51 | 8,83 | 0,00 | 8,36 | -0,18% | - |
| 05.10.2020 | 8,34 | 8,45 | 8,20 | 8,38 | 3,84% | - |