5,930$
1,89%
Echtzeit-Aktienkurs Rent the Runway Inc
Bid:
Ask:
Aktienkurse zur Rent the Runway Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 5,83 | 6,12 | 5,72 | 5,97 | 3,47% | 41.365,00 |
| 12.02.2026 | 6,41 | 6,55 | 5,67 | 5,77 | -9,98% | 75.823,00 |
| 11.02.2026 | 6,72 | 6,72 | 6,32 | 6,41 | -3,90% | 58.248,00 |
| 10.02.2026 | 6,83 | 7,17 | 6,67 | 6,67 | -2,77% | 64.574,00 |
| 09.02.2026 | 6,78 | 7,08 | 6,75 | 6,86 | 0,73% | 57.499,00 |
| 06.02.2026 | 6,23 | 7,03 | 6,23 | 6,81 | 11,82% | 117.063,00 |
| 05.02.2026 | 6,39 | 6,46 | 5,92 | 6,09 | -7,31% | 66.470,00 |
| 04.02.2026 | 6,62 | 6,74 | 6,25 | 6,57 | -1,05% | 102.299,00 |
| 03.02.2026 | 6,77 | 6,77 | 6,41 | 6,64 | -2,50% | 92.144,00 |
| 02.02.2026 | 7,03 | 7,14 | 6,74 | 6,81 | -3,54% | 61.788,00 |
| 30.01.2026 | 6,97 | 7,25 | 6,70 | 7,06 | -0,28% | 110.585,00 |
| 29.01.2026 | 7,05 | 7,25 | 6,84 | 7,08 | -0,14% | 269.092,00 |
| 28.01.2026 | 7,22 | 7,47 | 6,88 | 7,09 | -1,39% | 112.637,00 |
| 27.01.2026 | 7,30 | 7,52 | 7,14 | 7,19 | -1,37% | 98.094,00 |
| 26.01.2026 | 7,66 | 7,66 | 7,29 | 7,29 | -5,81% | 66.927,00 |
| 23.01.2026 | 7,87 | 8,04 | 7,60 | 7,74 | -1,65% | 109.545,00 |
| 22.01.2026 | 7,48 | 8,06 | 7,48 | 7,87 | 5,35% | 81.215,00 |
| 21.01.2026 | 7,71 | 7,84 | 7,13 | 7,47 | -2,86% | 112.274,00 |
| 20.01.2026 | 7,91 | 8,09 | 7,51 | 7,69 | -4,35% | 155.088,00 |
| 16.01.2026 | 8,61 | 8,97 | 7,75 | 8,04 | -7,05% | 152.521,00 |
| 15.01.2026 | 8,69 | 9,21 | 8,50 | 8,65 | -0,46% | 107.102,00 |
| 14.01.2026 | 9,52 | 9,70 | 8,45 | 8,69 | -7,45% | 192.206,00 |
| 13.01.2026 | 9,00 | 10,13 | 8,89 | 9,39 | 4,33% | 335.557,00 |
| 12.01.2026 | 8,92 | 9,09 | 8,05 | 9,00 | -0,22% | 181.063,00 |
| 09.01.2026 | 8,82 | 9,25 | 8,45 | 9,02 | 5,13% | 258.184,00 |
| 08.01.2026 | 8,03 | 9,14 | 8,03 | 8,58 | 6,92% | 195.055,00 |
| 07.01.2026 | 8,06 | 8,25 | 7,84 | 8,03 | 0,44% | 100.253,00 |
| 06.01.2026 | 8,12 | 8,40 | 7,90 | 7,99 | -1,72% | 166.877,00 |
| 05.01.2026 | 8,20 | 8,80 | 8,08 | 8,13 | 0,37% | 113.533,00 |
| 02.01.2026 | 8,00 | 8,26 | 7,93 | 8,10 | 2,40% | 110.798,00 |
| 31.12.2025 | 8,35 | 8,44 | 7,61 | 7,91 | -5,21% | 172.686,00 |
| 30.12.2025 | 8,65 | 8,90 | 8,32 | 8,35 | -3,53% | 126.429,00 |
| 29.12.2025 | 8,58 | 8,82 | 8,01 | 8,65 | -0,57% | 138.070,00 |
| 26.12.2025 | 8,16 | 8,92 | 7,66 | 8,70 | 5,97% | 126.644,00 |
| 24.12.2025 | 8,30 | 8,35 | 8,06 | 8,21 | -2,03% | 128.801,00 |
| 23.12.2025 | 7,92 | 8,61 | 7,90 | 8,38 | 4,75% | 165.167,00 |
| 22.12.2025 | 8,82 | 9,23 | 7,88 | 8,00 | -8,57% | 292.779,00 |
| 19.12.2025 | 8,78 | 9,30 | 8,50 | 8,75 | -0,34% | 1.461.106,00 |
| 18.12.2025 | 8,74 | 9,20 | 8,61 | 8,78 | 0,46% | 307.434,00 |
| 17.12.2025 | 8,48 | 9,51 | 8,44 | 8,74 | 3,55% | 533.112,00 |
| 16.12.2025 | 7,57 | 8,75 | 7,29 | 8,44 | 12,08% | 879.921,00 |
| 15.12.2025 | 6,38 | 7,87 | 6,38 | 7,53 | 13,23% | 623.846,00 |
| 12.12.2025 | 6,71 | 7,30 | 5,81 | 6,65 | 18,12% | 1.085.129,00 |
| 11.12.2025 | 6,31 | 6,40 | 5,56 | 5,63 | -11,06% | 376.048,00 |
| 10.12.2025 | 5,55 | 6,49 | 5,53 | 6,33 | 9,33% | 275.182,00 |
| 09.12.2025 | 5,47 | 5,80 | 5,37 | 5,79 | 3,95% | 156.795,00 |
| 08.12.2025 | 5,04 | 5,60 | 4,99 | 5,57 | 12,98% | 232.387,00 |
| 05.12.2025 | 4,74 | 5,05 | 4,74 | 4,93 | 3,14% | 58.036,00 |
| 04.12.2025 | 4,88 | 4,96 | 4,75 | 4,78 | -2,65% | 30.919,00 |
| 03.12.2025 | 4,59 | 4,94 | 4,53 | 4,91 | 6,28% | 33.365,00 |
| 02.12.2025 | 4,87 | 4,90 | 4,58 | 4,62 | -5,13% | 64.695,00 |
| 01.12.2025 | 4,76 | 5,02 | 4,76 | 4,87 | 0,00% | 50.739,00 |
| 28.11.2025 | 4,95 | 5,00 | 4,84 | 4,87 | -1,42% | 22.667,00 |
| 26.11.2025 | 4,88 | 5,10 | 4,86 | 4,94 | 1,65% | 63.344,00 |
| 25.11.2025 | 4,69 | 4,97 | 4,64 | 4,86 | 4,74% | 73.854,00 |
| 24.11.2025 | 4,60 | 4,72 | 4,53 | 4,64 | 2,43% | 58.729,00 |
| 21.11.2025 | 4,29 | 4,57 | 4,10 | 4,53 | 4,38% | 28.847,00 |
| 20.11.2025 | 4,60 | 4,74 | 4,27 | 4,34 | -5,86% | 74.685,00 |
| 19.11.2025 | 4,46 | 4,66 | 4,42 | 4,61 | 2,90% | 87.062,00 |
| 18.11.2025 | 4,36 | 4,53 | 4,29 | 4,48 | 0,22% | 37.816,00 |
| 17.11.2025 | 4,40 | 4,60 | 4,35 | 4,47 | 0,90% | 78.702,00 |
| 14.11.2025 | 4,20 | 4,48 | 4,04 | 4,43 | 2,55% | 54.938,00 |
| 13.11.2025 | 4,56 | 4,62 | 4,21 | 4,32 | -6,49% | 40.176,00 |
| 12.11.2025 | 4,45 | 4,66 | 4,33 | 4,62 | 0,22% | 61.343,00 |
| 11.11.2025 | 4,02 | 4,76 | 4,02 | 4,61 | 14,25% | 199.640,00 |
| 10.11.2025 | 4,02 | 4,10 | 3,91 | 4,04 | 1,89% | 50.859,00 |
| 07.11.2025 | 3,89 | 4,00 | 3,70 | 3,96 | 2,86% | 89.892,00 |
| 06.11.2025 | 3,93 | 4,08 | 3,82 | 3,85 | -3,75% | 106.504,00 |
| 05.11.2025 | 3,87 | 4,02 | 3,85 | 4,00 | 5,26% | 68.405,00 |
| 04.11.2025 | 3,88 | 4,00 | 3,80 | 3,80 | -4,52% | 53.186,00 |
| 03.11.2025 | 4,06 | 4,10 | 3,88 | 3,98 | -2,45% | 56.201,00 |
| 31.10.2025 | 3,91 | 4,14 | 3,81 | 4,08 | 3,29% | 86.389,00 |
| 30.10.2025 | 4,15 | 4,19 | 3,75 | 3,95 | -2,47% | 148.023,00 |
| 29.10.2025 | 4,30 | 4,50 | 4,04 | 4,05 | -1,46% | 167.200,00 |
| 28.10.2025 | 4,47 | 4,50 | 4,05 | 4,11 | -8,67% | 200.047,00 |
| 27.10.2025 | 4,79 | 4,85 | 4,50 | 4,50 | -8,16% | 80.820,00 |
| 24.10.2025 | 4,67 | 4,93 | 4,62 | 4,90 | 5,38% | 51.427,00 |
| 23.10.2025 | 4,55 | 4,71 | 4,45 | 4,65 | 4,03% | 39.591,00 |
| 22.10.2025 | 4,61 | 4,63 | 4,32 | 4,47 | -2,83% | 61.357,00 |
| 21.10.2025 | 4,62 | 4,66 | 4,49 | 4,60 | -1,50% | 30.424,00 |
| 20.10.2025 | 4,39 | 4,70 | 4,35 | 4,67 | 7,85% | 67.861,00 |
| 17.10.2025 | 4,50 | 4,68 | 4,30 | 4,33 | -3,78% | 34.911,00 |
| 16.10.2025 | 4,64 | 4,86 | 4,46 | 4,50 | -3,02% | 28.015,00 |
| 15.10.2025 | 4,85 | 5,09 | 4,59 | 4,64 | -4,33% | 102.717,00 |
| 14.10.2025 | 4,65 | 4,99 | 4,60 | 4,85 | 2,75% | 82.932,00 |
| 13.10.2025 | 4,62 | 4,90 | 4,53 | 4,72 | 2,39% | 137.270,00 |
| 10.10.2025 | 4,97 | 5,01 | 4,55 | 4,61 | -7,24% | 155.880,00 |
| 09.10.2025 | 5,00 | 5,09 | 4,94 | 4,97 | -0,40% | 72.005,00 |
| 08.10.2025 | 5,00 | 5,09 | 4,98 | 4,99 | -0,20% | 25.929,00 |
| 07.10.2025 | 5,08 | 5,22 | 4,94 | 5,00 | -2,53% | 53.281,00 |
| 06.10.2025 | 4,95 | 5,24 | 4,92 | 5,13 | -5,00% | 116.510,00 |
| 03.10.2025 | 5,10 | 5,40 | 5,06 | 5,40 | 4,85% | 45.538,00 |
| 02.10.2025 | 4,96 | 5,20 | 4,92 | 5,15 | 3,00% | 58.913,00 |
| 01.10.2025 | 4,91 | 5,04 | 4,91 | 5,00 | 1,42% | 48.522,00 |
| 30.09.2025 | 4,85 | 4,99 | 4,83 | 4,93 | -1,00% | 39.820,00 |
| 29.09.2025 | 4,80 | 5,00 | 4,80 | 4,98 | 3,75% | 51.800,00 |
| 26.09.2025 | 4,77 | 4,95 | 4,74 | 4,80 | -0,21% | 21.367,00 |
| 25.09.2025 | 4,82 | 5,05 | 4,74 | 4,81 | -1,64% | 79.935,00 |
| 24.09.2025 | 4,88 | 5,03 | 4,83 | 4,89 | 0,82% | 55.489,00 |
| 23.09.2025 | 4,92 | 5,00 | 4,84 | 4,85 | -2,41% | 67.485,00 |