175,950€
0,11%
Echtzeit-Aktienkurs Revolution Medicines Inc.
Bid:
Ask:
Aktienkurse zur Revolution Medicines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.09.2026 | 175,58 | 177,88 | 173,65 | 174,88 | -0,50% | 241,00 |
| 11.09.2026 | 175,30 | 177,43 | 170,48 | 175,75 | 0,29% | 262,00 |
| 10.09.2026 | 178,85 | 180,00 | 174,50 | 175,25 | -2,01% | 717,00 |
| 09.09.2026 | 178,48 | 182,75 | 175,88 | 178,85 | 0,28% | 342,00 |
| 08.09.2026 | 181,00 | 183,15 | 177,55 | 178,35 | -1,46% | 1.741,00 |
| 07.09.2026 | 181,10 | 184,02 | 180,85 | 181,00 | 0,11% | 388,00 |
| 04.09.2026 | 181,70 | 182,85 | 178,85 | 180,80 | -0,28% | 555,00 |
| 03.09.2026 | 181,85 | 183,18 | 178,95 | 181,30 | 0,36% | 507,00 |
| 02.09.2026 | 181,13 | 182,50 | 177,23 | 180,65 | -0,17% | 6.212,00 |
| 01.09.2026 | 177,38 | 181,58 | 174,85 | 180,95 | 2,20% | 2.222,00 |
| 31.08.2026 | 179,52 | 180,02 | 173,33 | 177,05 | -1,50% | 1.047,00 |
| 28.08.2026 | 189,98 | 191,65 | 177,50 | 179,75 | -5,27% | 608,00 |
| 27.08.2026 | 188,55 | 193,75 | 185,58 | 189,75 | 2,62% | 607,00 |
| 26.08.2026 | 181,58 | 187,13 | 170,83 | 184,90 | 2,04% | 2.322,00 |
| 25.08.2026 | 181,80 | 184,88 | 179,65 | 181,20 | -0,11% | 679,00 |
| 24.08.2026 | 179,48 | 181,68 | 176,05 | 181,40 | 1,14% | 288,00 |
| 21.08.2026 | 181,27 | 183,63 | 177,02 | 179,35 | -0,97% | 405,00 |
| 20.08.2026 | 184,80 | 186,05 | 178,23 | 181,10 | -1,44% | 437,00 |
| 19.08.2026 | 186,80 | 189,15 | 182,20 | 183,75 | 45,66% | 313,00 |
| 05.05.2026 | 126,63 | 127,53 | 123,43 | 126,15 | -0,32% | 843,00 |
| 04.05.2026 | 122,93 | 126,63 | 120,25 | 126,55 | 2,93% | 219,00 |
| 30.04.2026 | 120,78 | 123,00 | 118,78 | 122,95 | 2,29% | 1.753,00 |
| 29.04.2026 | 124,45 | 124,48 | 119,85 | 120,20 | -2,87% | 932,00 |
| 28.04.2026 | 119,20 | 128,02 | 118,30 | 123,75 | 3,25% | 467,00 |
| 27.04.2026 | 117,18 | 120,70 | 111,75 | 119,85 | 3,86% | 1.312,00 |
| 24.04.2026 | 115,25 | 118,05 | 112,90 | 115,40 | 0,30% | 556,00 |
| 23.04.2026 | 120,50 | 122,85 | 113,95 | 115,05 | -4,80% | 585,00 |
| 22.04.2026 | 127,13 | 128,40 | 120,50 | 120,85 | -4,86% | 365,00 |
| 21.04.2026 | 124,40 | 127,10 | 121,83 | 127,03 | 2,15% | 514,00 |
| 20.04.2026 | 127,03 | 133,45 | 124,03 | 124,35 | -1,62% | 572,00 |
| 17.04.2026 | 127,48 | 128,85 | 123,38 | 126,40 | -0,20% | 902,00 |
| 16.04.2026 | 129,60 | 132,15 | 125,05 | 126,65 | -2,09% | 3.076,00 |
| 15.04.2026 | 125,95 | 131,23 | 122,63 | 129,35 | 3,77% | 703,00 |
| 14.04.2026 | 116,03 | 125,48 | 112,93 | 124,65 | 9,06% | 1.005,00 |
| 13.04.2026 | 82,18 | 119,23 | 82,18 | 114,30 | 38,21% | 1.495,00 |
| 10.04.2026 | 82,31 | 82,85 | 80,77 | 82,70 | 0,56% | 468,00 |
| 09.04.2026 | 82,90 | 83,67 | 81,06 | 82,24 | -0,80% | 108,00 |
| 08.04.2026 | 83,78 | 84,43 | 82,02 | 82,90 | -0,19% | - |
| 07.04.2026 | 82,48 | 83,12 | 81,30 | 83,06 | -3,42% | 29,00 |
| 02.04.2026 | 84,50 | 87,50 | 84,25 | 86,00 | 1,18% | - |
| 01.04.2026 | 84,00 | 86,00 | 83,75 | 85,00 | 1,19% | - |
| 31.03.2026 | 80,00 | 85,25 | 80,00 | 84,00 | 3,70% | - |
| 30.03.2026 | 80,50 | 82,00 | 79,75 | 81,00 | 1,25% | 14,00 |
| 27.03.2026 | 80,75 | 82,50 | 80,00 | 80,00 | -1,23% | 92,00 |
| 26.03.2026 | 81,25 | 82,25 | 80,75 | 81,00 | -0,61% | - |
| 25.03.2026 | 83,00 | 84,25 | 80,00 | 81,50 | -1,21% | 180,00 |
| 24.03.2026 | 83,75 | 84,25 | 82,25 | 82,50 | -1,20% | 48,00 |
| 23.03.2026 | 82,25 | 85,25 | 82,00 | 83,50 | 0,60% | 901,00 |
| 20.03.2026 | 86,00 | 86,00 | 82,25 | 83,00 | -3,49% | - |
| 19.03.2026 | 85,75 | 87,00 | 84,75 | 86,00 | 0,58% | - |
| 18.03.2026 | 86,00 | 86,50 | 84,25 | 85,50 | -0,58% | 107,00 |
| 17.03.2026 | 86,25 | 87,25 | 84,25 | 86,00 | 0,00% | 150,00 |
| 16.03.2026 | 83,25 | 86,75 | 82,75 | 86,00 | 2,99% | 843,00 |
| 13.03.2026 | 82,75 | 86,50 | 82,75 | 83,50 | 1,21% | 425,00 |
| 12.03.2026 | 86,00 | 87,75 | 82,50 | 82,50 | -4,07% | 168,00 |
| 11.03.2026 | 84,75 | 86,75 | 83,25 | 86,00 | 1,78% | 1.266,00 |
| 10.03.2026 | 85,25 | 87,25 | 84,50 | 84,50 | -1,17% | - |
| 09.03.2026 | 84,00 | 86,25 | 83,00 | 85,50 | 1,18% | 263,00 |
| 06.03.2026 | 85,00 | 86,25 | 84,00 | 84,50 | -1,74% | 59,00 |
| 05.03.2026 | 87,00 | 87,25 | 84,75 | 86,00 | -1,15% | 230,00 |
| 04.03.2026 | 86,00 | 87,75 | 86,00 | 87,00 | 0,58% | 644,00 |
| 03.03.2026 | 86,50 | 88,25 | 84,25 | 86,50 | -0,57% | 326,00 |
| 02.03.2026 | 86,00 | 87,75 | 83,50 | 87,00 | 0,58% | 245,00 |
| 27.02.2026 | 86,50 | 88,50 | 85,25 | 86,50 | 0,00% | 28,00 |
| 26.02.2026 | 85,50 | 87,25 | 82,25 | 86,50 | 1,76% | - |
| 25.02.2026 | 88,75 | 91,00 | 82,50 | 85,00 | -4,49% | 212,00 |
| 24.02.2026 | 88,00 | 89,50 | 87,50 | 89,00 | 1,14% | 262,00 |
| 23.02.2026 | 85,50 | 88,25 | 85,50 | 88,00 | 1,73% | 15,00 |
| 20.02.2026 | 87,50 | 87,75 | 85,00 | 86,50 | -0,57% | 300,00 |
| 19.02.2026 | 84,75 | 88,25 | 83,75 | 87,00 | 2,96% | 133,00 |
| 18.02.2026 | 85,00 | 86,00 | 83,75 | 84,50 | -0,59% | 175,00 |
| 17.02.2026 | 81,00 | 85,00 | 80,75 | 85,00 | 4,94% | 692,00 |
| 16.02.2026 | 81,00 | 81,50 | 81,00 | 81,00 | 0,00% | 195,00 |
| 13.02.2026 | 81,50 | 83,50 | 80,75 | 81,00 | -0,61% | - |
| 12.02.2026 | 82,75 | 83,25 | 81,50 | 81,50 | -1,21% | 1.800,00 |
| 11.02.2026 | 80,75 | 82,75 | 79,00 | 82,50 | 2,48% | 1.208,00 |
| 10.02.2026 | 81,50 | 81,75 | 80,00 | 80,50 | -0,62% | 84,00 |
| 09.02.2026 | 82,50 | 82,50 | 80,50 | 81,00 | -1,82% | 90,00 |
| 06.02.2026 | 80,50 | 84,25 | 80,50 | 82,50 | 1,85% | 14,00 |
| 05.02.2026 | 81,00 | 83,00 | 81,00 | 81,00 | -1,22% | 84,00 |
| 04.02.2026 | 81,00 | 82,25 | 78,75 | 82,00 | 1,23% | 1.414,00 |
| 03.02.2026 | 82,50 | 83,50 | 80,25 | 81,00 | -1,82% | 109,00 |
| 02.02.2026 | 81,50 | 83,50 | 80,75 | 82,50 | 1,23% | 53,00 |
| 30.01.2026 | 82,00 | 83,75 | 81,25 | 81,50 | -0,61% | 186,00 |
| 29.01.2026 | 81,50 | 83,75 | 80,50 | 82,00 | 0,61% | 435,00 |
| 28.01.2026 | 83,50 | 84,00 | 81,00 | 81,50 | -1,81% | - |
| 27.01.2026 | 82,75 | 85,25 | 81,75 | 83,00 | 0,61% | 201,00 |
| 26.01.2026 | 79,25 | 83,75 | 73,00 | 82,50 | -17,09% | 1.244,00 |
| 23.01.2026 | 101,50 | 103,00 | 99,25 | 99,50 | -1,49% | 100,00 |
| 22.01.2026 | 100,50 | 102,00 | 99,25 | 101,00 | 0,00% | 488,00 |
| 21.01.2026 | 98,75 | 101,00 | 98,00 | 101,00 | 2,02% | 441,00 |
| 20.01.2026 | 102,00 | 102,50 | 97,25 | 99,00 | -1,49% | 383,00 |
| 19.01.2026 | 103,50 | 106,50 | 100,25 | 100,50 | -3,37% | 1.615,00 |
| 16.01.2026 | 106,00 | 107,50 | 103,00 | 104,00 | -1,89% | 617,00 |
| 15.01.2026 | 105,00 | 107,00 | 104,00 | 106,00 | 1,92% | 120,00 |
| 14.01.2026 | 102,00 | 105,00 | 101,00 | 104,00 | 0,97% | 171,00 |
| 13.01.2026 | 102,00 | 104,00 | 99,75 | 103,00 | 2,74% | 519,00 |
| 12.01.2026 | 103,00 | 104,50 | 97,00 | 100,25 | -1,72% | 1.508,00 |
| 09.01.2026 | 105,50 | 108,50 | 94,25 | 102,00 | 9,68% | 1.511,00 |
| 08.01.2026 | 83,50 | 96,25 | 78,25 | 93,00 | 22,77% | 598,00 |