5,140$
-0,96%
Echtzeit-Aktienkurs Rent the Runway Inc
Bid:
Ask:
Aktienkurse zur Rent the Runway Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 5,16 | 5,35 | 5,05 | 5,14 | -0,96% | 17.470,00 |
| 02.07.2025 | 4,94 | 5,30 | 4,94 | 5,19 | 4,85% | 59.086,00 |
| 01.07.2025 | 5,05 | 5,14 | 4,93 | 4,95 | -3,13% | 22.940,00 |
| 30.06.2025 | 4,76 | 5,12 | 4,74 | 5,11 | 7,35% | 30.459,00 |
| 27.06.2025 | 4,90 | 5,12 | 4,75 | 4,76 | -3,25% | 23.753,00 |
| 26.06.2025 | 5,10 | 5,18 | 4,85 | 4,92 | 0,41% | 48.946,00 |
| 25.06.2025 | 4,95 | 5,49 | 4,65 | 4,90 | -2,39% | 431.768,00 |
| 24.06.2025 | 4,78 | 5,45 | 4,55 | 5,02 | 6,36% | 180.128,00 |
| 23.06.2025 | 4,66 | 4,78 | 4,46 | 4,72 | -1,46% | 32.344,00 |
| 20.06.2025 | 4,96 | 5,02 | 4,30 | 4,79 | -4,01% | 77.195,00 |
| 18.06.2025 | 4,80 | 5,15 | 4,71 | 4,99 | 5,05% | 83.412,00 |
| 17.06.2025 | 5,61 | 5,61 | 4,30 | 4,75 | -14,72% | 266.528,00 |
| 16.06.2025 | 5,34 | 5,60 | 5,24 | 5,57 | 3,92% | 50.864,00 |
| 13.06.2025 | 5,63 | 5,78 | 5,27 | 5,36 | -7,43% | 45.360,00 |
| 12.06.2025 | 5,96 | 6,16 | 5,70 | 5,79 | -3,50% | 43.684,00 |
| 11.06.2025 | 6,21 | 6,40 | 5,78 | 6,00 | -4,31% | 56.973,00 |
| 10.06.2025 | 7,54 | 7,61 | 5,92 | 6,27 | -17,50% | 355.305,00 |
| 09.06.2025 | 8,85 | 8,88 | 7,55 | 7,60 | -11,83% | 164.661,00 |
| 06.06.2025 | 9,18 | 10,11 | 7,75 | 8,62 | 27,89% | 2.260.790,00 |
| 05.06.2025 | 6,55 | 7,00 | 6,50 | 6,74 | 3,69% | 255.121,00 |
| 04.06.2025 | 6,25 | 6,50 | 5,99 | 6,50 | 4,17% | 45.582,00 |
| 03.06.2025 | 5,69 | 6,40 | 5,60 | 6,24 | 12,23% | 41.016,00 |
| 02.06.2025 | 5,38 | 5,70 | 5,16 | 5,56 | 2,96% | 20.781,00 |
| 30.05.2025 | 5,72 | 5,77 | 5,31 | 5,40 | -4,93% | 61.014,00 |
| 29.05.2025 | 5,92 | 5,92 | 5,47 | 5,68 | -1,90% | 22.845,00 |
| 28.05.2025 | 6,20 | 6,20 | 5,71 | 5,79 | -7,95% | 36.291,00 |
| 27.05.2025 | 6,05 | 6,33 | 5,93 | 6,29 | 5,71% | 37.182,00 |
| 23.05.2025 | 6,04 | 6,43 | 5,77 | 5,95 | -3,88% | 26.801,00 |
| 22.05.2025 | 6,00 | 6,41 | 5,73 | 6,19 | 0,81% | 14.018,00 |
| 21.05.2025 | 6,60 | 6,68 | 5,97 | 6,14 | -6,54% | 48.464,00 |
| 20.05.2025 | 6,27 | 6,63 | 6,17 | 6,57 | 7,00% | 36.846,00 |
| 19.05.2025 | 6,64 | 6,71 | 6,09 | 6,14 | -7,53% | 50.601,00 |
| 16.05.2025 | 6,54 | 6,94 | 6,38 | 6,64 | 1,07% | 60.448,00 |
| 15.05.2025 | 5,59 | 6,67 | 5,43 | 6,57 | 17,53% | 97.641,00 |
| 14.05.2025 | 5,70 | 5,89 | 5,40 | 5,59 | -1,93% | 73.011,00 |
| 13.05.2025 | 5,30 | 5,98 | 5,03 | 5,70 | 8,57% | 139.737,00 |
| 12.05.2025 | 4,30 | 5,30 | 4,30 | 5,25 | 22,38% | 233.344,00 |
| 09.05.2025 | 4,02 | 4,36 | 3,89 | 4,29 | 7,25% | 39.337,00 |
| 08.05.2025 | 4,01 | 4,15 | 3,84 | 4,00 | 2,56% | 32.208,00 |
| 07.05.2025 | 3,99 | 4,06 | 3,69 | 3,90 | -0,51% | 50.932,00 |
| 06.05.2025 | 4,12 | 4,12 | 3,80 | 3,92 | -3,92% | 49.611,00 |
| 05.05.2025 | 4,38 | 4,54 | 4,05 | 4,08 | -6,21% | 30.581,00 |
| 02.05.2025 | 4,25 | 4,50 | 4,15 | 4,35 | 1,64% | 41.498,00 |
| 01.05.2025 | 4,49 | 4,49 | 4,26 | 4,28 | -4,68% | 18.622,00 |
| 30.04.2025 | 4,44 | 4,49 | 4,22 | 4,49 | 3,46% | 24.860,00 |
| 29.04.2025 | 4,30 | 4,48 | 4,15 | 4,34 | 0,70% | 18.478,00 |
| 28.04.2025 | 4,30 | 4,44 | 4,24 | 4,31 | 3,86% | 39.112,00 |
| 25.04.2025 | 4,17 | 4,31 | 4,09 | 4,15 | -3,49% | 33.740,00 |
| 24.04.2025 | 4,12 | 4,47 | 4,02 | 4,30 | 7,50% | 75.573,00 |
| 23.04.2025 | 4,10 | 4,40 | 4,00 | 4,00 | -0,50% | 59.624,00 |
| 22.04.2025 | 3,85 | 4,25 | 3,77 | 4,02 | 6,63% | 63.797,00 |
| 21.04.2025 | 3,96 | 3,99 | 3,72 | 3,77 | -6,91% | 65.438,00 |
| 17.04.2025 | 4,07 | 4,26 | 3,71 | 4,05 | -0,49% | 153.154,00 |
| 16.04.2025 | 4,53 | 4,75 | 3,94 | 4,07 | -7,71% | 87.160,00 |
| 15.04.2025 | 5,03 | 5,32 | 4,33 | 4,41 | -18,18% | 171.503,00 |
| 14.04.2025 | 5,44 | 5,46 | 4,87 | 5,39 | 2,47% | 91.881,00 |
| 11.04.2025 | 5,22 | 5,42 | 4,86 | 5,26 | 7,35% | 32.210,00 |
| 10.04.2025 | 4,85 | 5,18 | 4,60 | 4,90 | 0,41% | 24.992,00 |
| 09.04.2025 | 4,42 | 5,01 | 4,32 | 4,88 | 11,16% | 60.139,00 |
| 08.04.2025 | 5,09 | 5,24 | 4,37 | 4,39 | -12,20% | 64.968,00 |
| 07.04.2025 | 4,50 | 5,25 | 4,42 | 5,00 | 8,70% | 63.579,00 |
| 04.04.2025 | 4,44 | 4,89 | 4,36 | 4,60 | 1,10% | 75.158,00 |
| 03.04.2025 | 4,65 | 4,82 | 4,44 | 4,55 | -5,80% | 43.732,00 |
| 02.04.2025 | 4,64 | 4,90 | 4,63 | 4,83 | 4,32% | 52.888,00 |
| 01.04.2025 | 4,44 | 4,78 | 4,44 | 4,63 | 3,81% | 35.624,00 |
| 31.03.2025 | 4,64 | 4,94 | 4,45 | 4,46 | -5,71% | 37.072,00 |
| 28.03.2025 | 4,83 | 4,88 | 4,60 | 4,73 | -3,47% | 27.545,00 |
| 27.03.2025 | 5,09 | 5,53 | 4,74 | 4,90 | -5,22% | 84.497,00 |
| 26.03.2025 | 4,73 | 5,57 | 4,70 | 5,17 | 9,53% | 89.582,00 |
| 25.03.2025 | 4,92 | 5,20 | 4,55 | 4,72 | -6,72% | 58.813,00 |
| 24.03.2025 | 5,21 | 5,50 | 4,96 | 5,06 | -1,56% | 44.556,00 |
| 21.03.2025 | 6,46 | 6,52 | 4,96 | 5,14 | -21,53% | 183.922,00 |
| 20.03.2025 | 5,08 | 6,94 | 4,88 | 6,55 | 35,61% | 470.135,00 |
| 19.03.2025 | 4,42 | 4,83 | 4,42 | 4,83 | 11,81% | 20.552,00 |
| 18.03.2025 | 4,48 | 4,68 | 4,32 | 4,32 | -5,05% | 16.171,00 |
| 17.03.2025 | 4,33 | 4,67 | 4,09 | 4,55 | 5,57% | 48.166,00 |
| 14.03.2025 | 4,05 | 4,32 | 3,96 | 4,31 | 9,11% | 48.065,00 |
| 13.03.2025 | 4,17 | 4,17 | 3,85 | 3,95 | -5,05% | 26.083,00 |
| 12.03.2025 | 3,98 | 4,21 | 3,91 | 4,16 | 8,62% | 47.077,00 |
| 11.03.2025 | 3,80 | 4,00 | 3,73 | 3,83 | 0,79% | 36.057,00 |
| 10.03.2025 | 3,85 | 4,19 | 3,72 | 3,80 | -4,04% | 57.520,00 |
| 07.03.2025 | 4,30 | 4,34 | 3,70 | 3,96 | -5,49% | 163.416,00 |
| 06.03.2025 | 4,92 | 4,92 | 3,93 | 4,19 | -14,31% | 156.194,00 |
| 05.03.2025 | 4,72 | 5,09 | 4,72 | 4,89 | 3,60% | 27.162,00 |
| 04.03.2025 | 4,75 | 4,90 | 4,53 | 4,72 | -0,63% | 39.259,00 |
| 03.03.2025 | 5,17 | 5,31 | 4,70 | 4,75 | -8,12% | 74.183,00 |
| 28.02.2025 | 5,63 | 5,74 | 4,88 | 5,17 | -10,09% | 170.434,00 |
| 27.02.2025 | 6,20 | 6,36 | 5,60 | 5,75 | -7,85% | 75.186,00 |
| 26.02.2025 | 6,26 | 6,32 | 6,14 | 6,24 | 0,14% | 16.168,00 |
| 25.02.2025 | 6,27 | 6,43 | 6,11 | 6,23 | -0,78% | 13.944,00 |
| 24.02.2025 | 6,39 | 6,46 | 6,16 | 6,28 | -3,24% | 17.217,00 |
| 21.02.2025 | 6,80 | 6,80 | 6,30 | 6,49 | -2,55% | 49.283,00 |
| 20.02.2025 | 6,91 | 7,06 | 6,54 | 6,66 | -2,77% | 39.951,00 |
| 19.02.2025 | 7,10 | 7,19 | 6,72 | 6,85 | -4,33% | 52.358,00 |
| 18.02.2025 | 7,22 | 7,32 | 7,02 | 7,16 | 0,00% | 36.962,00 |
| 14.02.2025 | 7,21 | 7,33 | 7,04 | 7,16 | -1,10% | 9.934,00 |
| 13.02.2025 | 7,22 | 7,35 | 7,19 | 7,24 | -2,69% | 9.479,00 |
| 12.02.2025 | 7,00 | 7,45 | 7,00 | 7,44 | 5,08% | 22.212,00 |
| 11.02.2025 | 7,05 | 7,32 | 7,05 | 7,08 | -1,39% | 13.038,00 |
| 10.02.2025 | 7,27 | 7,28 | 6,86 | 7,18 | 0,42% | 49.196,00 |