43,700€
3,07%
Echtzeit-Aktienkurs Red Violet Inc
Bid:
Ask:
Aktienkurse zur Red Violet Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 34,40 | 34,90 | 33,90 | 34,70 | 0,29% | 45,00 |
| 04.05.2026 | 33,90 | 35,00 | 33,60 | 34,60 | 8,46% | - |
| 30.04.2026 | 32,40 | 32,60 | 31,20 | 31,90 | 0,00% | - |
| 29.04.2026 | 32,70 | 33,10 | 31,90 | 31,90 | -3,04% | 15,00 |
| 28.04.2026 | 32,10 | 33,50 | 32,00 | 32,90 | 2,81% | 16,00 |
| 27.04.2026 | 32,90 | 33,40 | 31,70 | 32,00 | -2,44% | - |
| 24.04.2026 | 32,50 | 33,80 | 32,40 | 32,80 | 0,61% | - |
| 23.04.2026 | 35,70 | 35,90 | 32,40 | 32,60 | -8,94% | - |
| 22.04.2026 | 35,00 | 36,00 | 34,30 | 35,80 | 1,99% | 87,00 |
| 21.04.2026 | 35,20 | 37,00 | 34,90 | 35,10 | 0,29% | 15,00 |
| 20.04.2026 | 33,60 | 35,60 | 33,40 | 35,00 | 4,17% | 128,00 |
| 17.04.2026 | 32,40 | 33,80 | 32,10 | 33,60 | 2,75% | - |
| 16.04.2026 | 33,00 | 33,40 | 32,00 | 32,70 | -1,80% | - |
| 15.04.2026 | 31,30 | 33,40 | 30,50 | 33,30 | 6,39% | 346,00 |
| 14.04.2026 | 31,10 | 31,90 | 30,70 | 31,30 | 0,64% | 14,00 |
| 13.04.2026 | 30,30 | 31,40 | 30,10 | 31,10 | 3,32% | - |
| 10.04.2026 | 32,10 | 32,30 | 29,90 | 30,10 | -6,23% | - |
| 09.04.2026 | 32,90 | 33,00 | 31,30 | 32,10 | -3,31% | - |
| 08.04.2026 | 33,10 | 34,10 | 31,80 | 33,20 | 2,79% | - |
| 07.04.2026 | 31,70 | 32,50 | 31,00 | 32,30 | 7,31% | 14,00 |
| 02.04.2026 | 30,80 | 31,10 | 29,60 | 30,10 | -1,95% | - |
| 01.04.2026 | 29,90 | 31,10 | 29,30 | 30,70 | 3,37% | 3.360,00 |
| 31.03.2026 | 29,90 | 30,90 | 29,20 | 29,70 | -1,00% | 116,00 |
| 30.03.2026 | 30,40 | 31,90 | 29,30 | 30,00 | -1,32% | 15,00 |
| 27.03.2026 | 31,50 | 31,60 | 30,00 | 30,40 | -2,88% | 120,00 |
| 26.03.2026 | 32,00 | 33,00 | 30,90 | 31,30 | -2,49% | - |
| 25.03.2026 | 32,60 | 33,50 | 31,40 | 32,10 | -2,43% | 50,00 |
| 24.03.2026 | 34,30 | 34,60 | 32,30 | 32,90 | -4,64% | 80,00 |
| 23.03.2026 | 33,40 | 34,80 | 33,00 | 34,50 | 3,29% | 175,00 |
| 20.03.2026 | 33,80 | 34,20 | 32,50 | 33,40 | -1,18% | 140,00 |
| 19.03.2026 | 34,40 | 34,90 | 33,50 | 33,80 | -1,46% | 780,00 |
| 18.03.2026 | 34,40 | 34,90 | 33,50 | 34,30 | -0,29% | 120,00 |
| 17.03.2026 | 33,80 | 35,40 | 33,50 | 34,40 | 2,08% | - |
| 16.03.2026 | 33,40 | 35,10 | 33,20 | 33,70 | 1,20% | 106,00 |
| 13.03.2026 | 35,30 | 36,50 | 32,50 | 33,30 | -5,93% | 270,00 |
| 12.03.2026 | 37,40 | 37,70 | 35,00 | 35,40 | -4,58% | 170,00 |
| 11.03.2026 | 37,30 | 38,40 | 36,40 | 37,10 | -1,33% | - |
| 10.03.2026 | 38,30 | 39,40 | 37,00 | 37,60 | -1,83% | - |
| 09.03.2026 | 38,90 | 39,10 | 37,60 | 38,30 | -1,29% | 81,00 |
| 06.03.2026 | 39,70 | 40,00 | 38,30 | 38,80 | -2,27% | 14,00 |
| 05.03.2026 | 39,10 | 44,20 | 38,90 | 39,70 | 1,79% | 850,00 |
| 04.03.2026 | 38,10 | 39,60 | 37,20 | 39,00 | 2,36% | 195,00 |
| 03.03.2026 | 37,00 | 38,60 | 36,10 | 38,10 | 3,25% | 1.613,00 |
| 02.03.2026 | 37,00 | 37,60 | 35,60 | 36,90 | 1,10% | 31,00 |
| 27.02.2026 | 36,90 | 37,40 | 35,70 | 36,50 | -0,82% | - |
| 26.02.2026 | 36,00 | 36,90 | 35,50 | 36,80 | 1,94% | 324,00 |
| 25.02.2026 | 34,20 | 36,20 | 34,20 | 36,10 | 4,94% | 236,00 |
| 24.02.2026 | 34,00 | 34,70 | 33,70 | 34,40 | 0,88% | 2.200,00 |
| 23.02.2026 | 36,00 | 36,20 | 33,80 | 34,10 | -5,54% | 100,00 |
| 20.02.2026 | 36,10 | 37,30 | 35,60 | 36,10 | 0,84% | - |
| 19.02.2026 | 35,20 | 36,90 | 35,00 | 35,80 | -0,28% | 540,00 |
| 18.02.2026 | 35,60 | 36,70 | 35,10 | 35,90 | 0,84% | - |
| 17.02.2026 | 35,30 | 36,20 | 35,00 | 35,60 | 1,42% | - |
| 16.02.2026 | 35,10 | 35,20 | 35,00 | 35,10 | 0,29% | 13,00 |
| 13.02.2026 | 34,20 | 35,60 | 34,20 | 35,00 | 1,74% | - |
| 12.02.2026 | 34,60 | 36,30 | 33,60 | 34,40 | -0,58% | - |
| 11.02.2026 | 35,30 | 36,20 | 33,80 | 34,60 | -1,98% | - |
| 10.02.2026 | 34,70 | 36,00 | 34,20 | 35,30 | 1,73% | - |
| 09.02.2026 | 34,30 | 34,90 | 33,50 | 34,70 | 1,17% | 17,00 |
| 06.02.2026 | 34,20 | 35,40 | 33,90 | 34,30 | 1,18% | 206,00 |
| 05.02.2026 | 34,50 | 34,90 | 33,80 | 33,90 | -2,02% | - |
| 04.02.2026 | 33,40 | 34,80 | 30,80 | 34,60 | 3,28% | - |
| 03.02.2026 | 38,10 | 38,60 | 32,80 | 33,50 | -12,30% | 28,00 |
| 02.02.2026 | 38,60 | 39,80 | 37,70 | 38,20 | -0,78% | - |
| 30.01.2026 | 38,90 | 39,50 | 38,20 | 38,50 | -1,03% | - |
| 29.01.2026 | 39,30 | 40,00 | 37,80 | 38,90 | -2,02% | 150,00 |
| 28.01.2026 | 40,90 | 41,30 | 38,90 | 39,70 | -2,70% | - |
| 27.01.2026 | 41,30 | 41,40 | 39,90 | 40,80 | -1,45% | - |
| 26.01.2026 | 40,50 | 41,70 | 40,10 | 41,40 | 1,97% | - |
| 23.01.2026 | 42,50 | 43,30 | 40,40 | 40,60 | -3,79% | 265,00 |
| 22.01.2026 | 42,10 | 43,30 | 41,80 | 42,20 | 0,00% | 1.011,00 |
| 21.01.2026 | 41,80 | 42,80 | 41,20 | 42,20 | 1,20% | 15,00 |
| 20.01.2026 | 42,30 | 42,90 | 41,60 | 41,70 | -3,47% | - |
| 19.01.2026 | 43,10 | 43,30 | 43,00 | 43,20 | -0,46% | 1.700,00 |
| 16.01.2026 | 44,30 | 44,30 | 43,20 | 43,40 | -1,81% | - |
| 15.01.2026 | 43,90 | 45,30 | 43,80 | 44,20 | 0,91% | 98,00 |
| 14.01.2026 | 44,50 | 45,20 | 43,50 | 43,80 | -1,35% | 147,00 |
| 13.01.2026 | 45,40 | 45,80 | 44,00 | 44,40 | -2,20% | 30,00 |
| 12.01.2026 | 45,10 | 45,70 | 44,40 | 45,40 | 0,22% | - |
| 09.01.2026 | 45,00 | 46,00 | 44,50 | 45,30 | 1,12% | 612,00 |
| 08.01.2026 | 45,60 | 45,80 | 44,80 | 44,80 | -1,97% | - |
| 07.01.2026 | 44,90 | 46,00 | 44,60 | 45,70 | 1,78% | 45,00 |
| 06.01.2026 | 45,50 | 45,60 | 44,50 | 44,90 | -1,32% | 56,00 |
| 05.01.2026 | 44,10 | 45,60 | 43,90 | 45,50 | 3,88% | 120,00 |
| 02.01.2026 | 48,60 | 48,60 | 43,60 | 43,80 | -10,61% | 594,00 |
| 30.12.2025 | 48,80 | 49,00 | 48,80 | 49,00 | 0,00% | - |
| 29.12.2025 | 47,00 | 49,10 | 46,80 | 49,00 | 2,30% | - |
| 23.12.2025 | 47,60 | 48,00 | 46,50 | 47,90 | 0,63% | - |
| 22.12.2025 | 47,20 | 48,70 | 46,40 | 47,60 | 1,06% | 15,00 |
| 19.12.2025 | 47,80 | 48,00 | 46,70 | 47,10 | -1,26% | 140,00 |
| 18.12.2025 | 46,30 | 48,10 | 46,20 | 47,70 | 2,58% | - |
| 17.12.2025 | 46,20 | 46,90 | 46,10 | 46,50 | 0,87% | 392,00 |
| 16.12.2025 | 45,70 | 47,10 | 45,50 | 46,10 | 0,44% | 60,00 |
| 15.12.2025 | 46,00 | 47,30 | 45,60 | 45,90 | 0,00% | 14,00 |
| 12.12.2025 | 46,00 | 47,30 | 45,50 | 45,90 | -1,29% | - |
| 11.12.2025 | 47,50 | 48,30 | 45,60 | 46,50 | -1,69% | - |
| 10.12.2025 | 48,70 | 49,45 | 46,90 | 47,30 | -2,67% | 60,00 |
| 09.12.2025 | 47,80 | 49,50 | 47,60 | 48,60 | 1,46% | - |
| 08.12.2025 | 46,00 | 49,35 | 45,80 | 47,90 | 3,90% | 133,00 |
| 05.12.2025 | 45,40 | 47,00 | 45,40 | 46,10 | 1,32% | 94,00 |