3,950$
-1,50%
Echtzeit-Aktienkurs Rent the Runway Inc
Bid:
Ask:
Aktienkurse zur Rent the Runway Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 4,02 | 4,03 | 3,88 | 3,95 | -1,50% | 36.003,00 |
| 28.05.2026 | 3,88 | 4,01 | 3,77 | 4,01 | 3,89% | 107.081,00 |
| 27.05.2026 | 3,94 | 4,19 | 3,85 | 3,86 | -2,03% | 104.492,00 |
| 26.05.2026 | 3,70 | 4,38 | 3,62 | 3,94 | 7,65% | 263.295,00 |
| 22.05.2026 | 3,64 | 3,86 | 3,59 | 3,66 | 0,00% | 57.677,00 |
| 21.05.2026 | 3,83 | 3,85 | 3,53 | 3,66 | -3,43% | 57.956,00 |
| 20.05.2026 | 3,45 | 3,80 | 3,36 | 3,79 | 10,65% | 61.272,00 |
| 19.05.2026 | 3,54 | 3,60 | 3,35 | 3,43 | -3,24% | 103.474,00 |
| 18.05.2026 | 3,81 | 4,07 | 3,50 | 3,54 | -6,84% | 137.566,00 |
| 15.05.2026 | 4,10 | 4,10 | 3,80 | 3,80 | -7,77% | 93.130,00 |
| 14.05.2026 | 4,21 | 4,32 | 4,04 | 4,12 | -1,20% | 56.043,00 |
| 13.05.2026 | 4,30 | 4,37 | 3,70 | 4,17 | -6,08% | 321.872,00 |
| 12.05.2026 | 4,55 | 4,55 | 4,40 | 4,44 | -1,77% | 65.727,00 |
| 11.05.2026 | 4,70 | 4,74 | 4,50 | 4,52 | -4,64% | 49.484,00 |
| 08.05.2026 | 4,75 | 4,84 | 4,59 | 4,74 | 0,00% | 42.414,00 |
| 07.05.2026 | 4,78 | 4,85 | 4,70 | 4,74 | -1,66% | 34.645,00 |
| 06.05.2026 | 4,83 | 4,94 | 4,78 | 4,82 | 1,26% | 49.277,00 |
| 05.05.2026 | 4,85 | 4,86 | 4,72 | 4,76 | 0,00% | 40.141,00 |
| 04.05.2026 | 4,95 | 4,95 | 4,74 | 4,76 | -3,64% | 41.164,00 |
| 01.05.2026 | 4,70 | 5,00 | 4,70 | 4,94 | 6,01% | 80.159,00 |
| 30.04.2026 | 4,55 | 4,73 | 4,47 | 4,66 | 3,10% | 48.794,00 |
| 29.04.2026 | 4,78 | 4,78 | 4,48 | 4,52 | -3,00% | 42.295,00 |
| 28.04.2026 | 4,83 | 4,83 | 4,60 | 4,66 | -2,31% | 62.103,00 |
| 27.04.2026 | 4,99 | 5,04 | 4,71 | 4,77 | -3,44% | 56.106,00 |
| 24.04.2026 | 4,85 | 5,00 | 4,79 | 4,94 | 2,70% | 43.781,00 |
| 23.04.2026 | 4,80 | 5,01 | 4,75 | 4,81 | -2,04% | 86.882,00 |
| 22.04.2026 | 4,75 | 5,07 | 4,75 | 4,91 | 2,29% | 88.020,00 |
| 21.04.2026 | 4,99 | 5,05 | 4,69 | 4,80 | -3,03% | 89.619,00 |
| 20.04.2026 | 5,46 | 5,46 | 4,84 | 4,95 | -10,16% | 139.112,00 |
| 17.04.2026 | 5,60 | 5,87 | 5,47 | 5,51 | -1,08% | 132.213,00 |
| 16.04.2026 | 5,31 | 5,83 | 5,06 | 5,57 | 5,69% | 140.684,00 |
| 15.04.2026 | 5,18 | 5,65 | 4,91 | 5,27 | 0,96% | 124.708,00 |
| 14.04.2026 | 6,76 | 7,59 | 4,45 | 5,22 | -9,84% | 870.931,00 |
| 13.04.2026 | 5,63 | 5,97 | 5,40 | 5,79 | 2,66% | 93.555,00 |
| 10.04.2026 | 5,79 | 5,99 | 5,60 | 5,64 | -2,76% | 57.861,00 |
| 09.04.2026 | 5,21 | 5,99 | 5,14 | 5,80 | 10,69% | 80.845,00 |
| 08.04.2026 | 5,13 | 5,43 | 5,13 | 5,24 | 5,22% | 56.908,00 |
| 07.04.2026 | 5,05 | 5,16 | 4,97 | 4,98 | -3,11% | 25.514,00 |
| 06.04.2026 | 5,07 | 5,42 | 5,07 | 5,14 | 0,19% | 41.657,00 |
| 02.04.2026 | 4,79 | 5,15 | 4,72 | 5,13 | 3,85% | 44.939,00 |
| 01.04.2026 | 4,84 | 5,07 | 4,81 | 4,94 | 3,35% | 33.579,00 |
| 31.03.2026 | 4,57 | 4,91 | 4,47 | 4,78 | 5,99% | 42.558,00 |
| 30.03.2026 | 4,68 | 4,70 | 4,33 | 4,51 | -3,63% | 78.235,00 |
| 27.03.2026 | 4,77 | 4,81 | 4,62 | 4,68 | -2,50% | 46.966,00 |
| 26.03.2026 | 4,75 | 4,92 | 4,49 | 4,80 | -0,21% | 19.481,00 |
| 25.03.2026 | 4,83 | 4,99 | 4,71 | 4,81 | 2,34% | 24.057,00 |
| 24.03.2026 | 4,67 | 4,84 | 4,67 | 4,70 | -2,08% | 55.882,00 |
| 23.03.2026 | 4,63 | 4,92 | 4,57 | 4,80 | 7,38% | 54.279,00 |
| 20.03.2026 | 4,47 | 4,51 | 4,36 | 4,47 | -1,32% | 35.885,00 |
| 19.03.2026 | 4,49 | 4,59 | 4,37 | 4,53 | 2,49% | 54.134,00 |
| 18.03.2026 | 4,52 | 4,61 | 4,37 | 4,42 | -3,49% | 76.279,00 |
| 17.03.2026 | 4,50 | 4,70 | 4,46 | 4,58 | 2,46% | 24.336,00 |
| 16.03.2026 | 4,62 | 4,67 | 4,43 | 4,47 | -0,67% | 38.162,00 |
| 13.03.2026 | 4,48 | 4,63 | 4,40 | 4,50 | 1,81% | 45.406,00 |
| 12.03.2026 | 4,55 | 4,58 | 4,30 | 4,42 | -2,86% | 91.426,00 |
| 11.03.2026 | 4,74 | 4,80 | 4,53 | 4,55 | -4,01% | 28.812,00 |
| 10.03.2026 | 4,66 | 4,98 | 4,55 | 4,74 | 3,83% | 56.180,00 |
| 09.03.2026 | 4,63 | 4,64 | 4,09 | 4,57 | -3,08% | 121.111,00 |
| 06.03.2026 | 5,07 | 5,35 | 4,69 | 4,71 | -8,72% | 112.306,00 |
| 05.03.2026 | 5,24 | 5,39 | 5,07 | 5,16 | -2,46% | 34.334,00 |
| 04.03.2026 | 5,54 | 5,83 | 5,13 | 5,29 | -4,51% | 180.963,00 |
| 03.03.2026 | 5,55 | 5,87 | 5,32 | 5,54 | -3,65% | 89.399,00 |
| 02.03.2026 | 5,83 | 6,08 | 5,73 | 5,75 | -3,69% | 51.423,00 |
| 27.02.2026 | 6,14 | 6,30 | 5,95 | 5,97 | -4,94% | 40.869,00 |
| 26.02.2026 | 6,30 | 6,35 | 6,04 | 6,28 | -0,16% | 33.687,00 |
| 25.02.2026 | 6,43 | 6,57 | 6,21 | 6,29 | -2,18% | 18.993,00 |
| 24.02.2026 | 6,30 | 6,56 | 6,30 | 6,43 | 2,55% | 43.684,00 |
| 23.02.2026 | 6,38 | 6,42 | 6,13 | 6,27 | -1,26% | 21.433,00 |
| 20.02.2026 | 6,34 | 6,68 | 6,30 | 6,35 | -0,31% | 39.137,00 |
| 19.02.2026 | 6,13 | 6,40 | 6,13 | 6,37 | 3,07% | 37.157,00 |
| 18.02.2026 | 6,02 | 6,39 | 6,02 | 6,18 | 3,34% | 93.352,00 |
| 17.02.2026 | 5,95 | 6,32 | 5,86 | 5,98 | 0,17% | 35.650,00 |
| 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 |