67,750€
-0,37%
Echtzeit-Aktienkurs Red Violet Inc
Bid:
Ask:
Aktienkurse zur Red Violet Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 68,00 | 68,00 | 67,75 | 68,00 | 0,00% | - |
| 20.10.2026 | 66,25 | 68,50 | 65,75 | 68,00 | 3,82% | - |
| 19.10.2026 | 66,00 | 66,75 | 64,75 | 65,50 | 0,00% | 15,00 |
| 16.10.2026 | 68,00 | 69,75 | 65,00 | 65,50 | -5,07% | 16,00 |
| 15.10.2026 | 68,25 | 69,00 | 68,00 | 69,00 | 0,73% | - |
| 14.10.2026 | 70,50 | 71,00 | 68,00 | 68,50 | -3,52% | 13,00 |
| 13.10.2026 | 72,00 | 73,00 | 70,00 | 71,00 | -1,39% | 326,00 |
| 12.10.2026 | 71,50 | 72,25 | 69,50 | 72,00 | 0,00% | 98,00 |
| 09.10.2026 | 70,50 | 72,25 | 70,00 | 72,00 | 1,41% | 1.891,00 |
| 08.10.2026 | 69,00 | 72,00 | 69,00 | 71,00 | 1,43% | 27,00 |
| 07.10.2026 | 69,25 | 70,00 | 68,50 | 70,00 | 0,72% | 3.375,00 |
| 06.10.2026 | 71,50 | 72,00 | 69,25 | 69,50 | -2,11% | 97,00 |
| 05.10.2026 | 70,50 | 72,50 | 70,25 | 71,00 | 1,43% | 15,00 |
| 02.10.2026 | 71,50 | 72,00 | 70,00 | 70,00 | -2,78% | 208,00 |
| 01.10.2026 | 69,75 | 72,75 | 69,75 | 72,00 | 2,86% | - |
| 30.09.2026 | 70,00 | 71,25 | 69,00 | 70,00 | 0,00% | 108,00 |
| 29.09.2026 | 69,25 | 70,50 | 68,75 | 70,00 | 0,72% | 98,00 |
| 28.09.2026 | 69,00 | 70,00 | 67,75 | 69,50 | 0,72% | 85,00 |
| 25.09.2026 | 69,25 | 70,50 | 68,25 | 69,00 | -0,72% | 315,00 |
| 24.09.2026 | 66,75 | 70,00 | 66,50 | 69,50 | 4,12% | 6.000,00 |
| 23.09.2026 | 63,50 | 67,00 | 63,50 | 66,75 | 3,89% | - |
| 22.09.2026 | 66,00 | 66,00 | 63,50 | 64,25 | -3,02% | 558,00 |
| 21.09.2026 | 65,75 | 67,00 | 65,25 | 66,25 | 0,00% | 13,00 |
| 18.09.2026 | 67,50 | 67,50 | 66,00 | 66,25 | -1,49% | 36,00 |
| 17.09.2026 | 67,50 | 70,00 | 66,75 | 67,25 | -0,37% | 3.644,00 |
| 16.09.2026 | 67,00 | 68,25 | 65,50 | 67,50 | 1,89% | - |
| 15.09.2026 | 67,00 | 67,00 | 65,00 | 66,25 | -0,75% | 15,00 |
| 14.09.2026 | 65,00 | 68,25 | 64,75 | 66,75 | 2,30% | 65,00 |
| 11.09.2026 | 62,00 | 65,25 | 62,00 | 65,25 | 3,16% | 610,00 |
| 10.09.2026 | 64,00 | 64,50 | 62,75 | 63,25 | -1,56% | 15,00 |
| 09.09.2026 | 64,50 | 64,50 | 63,25 | 64,25 | -0,77% | - |
| 08.09.2026 | 66,00 | 66,75 | 63,25 | 64,75 | -2,63% | 4.800,00 |
| 07.09.2026 | 66,00 | 66,75 | 65,50 | 66,50 | 0,38% | 15,00 |
| 04.09.2026 | 65,00 | 66,25 | 63,75 | 66,25 | 0,76% | - |
| 03.09.2026 | 62,00 | 66,50 | 61,25 | 65,75 | 6,48% | 235,00 |
| 02.09.2026 | 65,50 | 66,00 | 61,50 | 61,75 | -5,36% | 80,00 |
| 01.09.2026 | 63,25 | 65,50 | 62,75 | 65,25 | 3,98% | 442,00 |
| 31.08.2026 | 63,00 | 64,00 | 62,00 | 62,75 | 0,00% | 34,00 |
| 28.08.2026 | 62,25 | 64,50 | 61,75 | 62,75 | 1,62% | 407,00 |
| 27.08.2026 | 60,00 | 62,75 | 59,50 | 61,75 | 3,35% | 51,00 |
| 26.08.2026 | 59,50 | 60,50 | 58,75 | 59,75 | 0,84% | - |
| 25.08.2026 | 59,50 | 60,75 | 58,50 | 59,25 | -1,66% | 30,00 |
| 24.08.2026 | 60,75 | 61,00 | 59,00 | 60,25 | -0,82% | 15,00 |
| 21.08.2026 | 60,00 | 61,00 | 59,00 | 60,75 | 0,83% | 180,00 |
| 20.08.2026 | 59,50 | 60,75 | 59,00 | 60,25 | 0,84% | - |
| 19.08.2026 | 59,00 | 60,25 | 57,00 | 59,75 | 72,19% | 90,00 |
| 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 |