0,760$
-1,30%
Echtzeit-Aktienkurs Revelation Biosciences Inc
Bid:
Ask:
Aktienkurse zur Revelation Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,30 | 1,30 | 1,24 | 1,28 | -3,03% | 44.964,00 |
| 06.03.2026 | 1,25 | 1,33 | 1,22 | 1,32 | 6,45% | 743,00 |
| 05.03.2026 | 1,28 | 1,29 | 1,21 | 1,24 | -0,80% | 743,00 |
| 04.03.2026 | 1,25 | 1,28 | 1,21 | 1,25 | 1,63% | 73.232,00 |
| 03.03.2026 | 1,25 | 1,25 | 1,19 | 1,23 | -4,65% | 90.341,00 |
| 02.03.2026 | 1,29 | 1,33 | 1,26 | 1,29 | -2,27% | 100.929,00 |
| 27.02.2026 | 1,34 | 1,36 | 1,30 | 1,32 | -0,75% | 65.439,00 |
| 26.02.2026 | 1,38 | 1,40 | 1,31 | 1,33 | -5,67% | 108.522,00 |
| 25.02.2026 | 1,32 | 1,41 | 1,32 | 1,41 | 4,44% | 123.236,00 |
| 24.02.2026 | 1,39 | 1,39 | 1,33 | 1,35 | -2,88% | 58.015,00 |
| 23.02.2026 | 1,40 | 1,43 | 1,29 | 1,39 | -2,11% | 128.408,00 |
| 20.02.2026 | 1,39 | 1,48 | 1,38 | 1,42 | 1,43% | 129.041,00 |
| 19.02.2026 | 1,41 | 1,46 | 1,36 | 1,40 | -0,71% | 135.439,00 |
| 18.02.2026 | 1,38 | 1,46 | 1,35 | 1,41 | 0,71% | 116.699,00 |
| 17.02.2026 | 1,48 | 1,49 | 1,39 | 1,40 | -4,76% | 196.302,00 |
| 13.02.2026 | 1,48 | 1,56 | 1,47 | 1,47 | 0,68% | 138.542,00 |
| 12.02.2026 | 1,51 | 1,57 | 1,43 | 1,46 | -2,67% | 117.978,00 |
| 11.02.2026 | 1,54 | 1,59 | 1,46 | 1,50 | -2,60% | 246.178,00 |
| 10.02.2026 | 1,54 | 1,63 | 1,46 | 1,54 | 1,32% | 295.891,00 |
| 09.02.2026 | 1,58 | 1,59 | 1,47 | 1,52 | -7,88% | 219.888,00 |
| 06.02.2026 | 1,49 | 1,67 | 1,41 | 1,65 | 12,24% | 720.895,00 |
| 05.02.2026 | 1,57 | 1,59 | 1,45 | 1,47 | -7,55% | 381.237,00 |
| 04.02.2026 | 1,76 | 1,86 | 1,58 | 1,59 | -4,79% | 988.582,00 |
| 03.02.2026 | 1,88 | 1,91 | 1,61 | 1,67 | -11,17% | 415.517,00 |
| 02.02.2026 | 1,91 | 1,96 | 1,81 | 1,88 | -7,39% | 233.924,00 |
| 30.01.2026 | 1,90 | 2,13 | 1,85 | 2,03 | 6,84% | 426.338,00 |
| 29.01.2026 | 1,98 | 2,02 | 1,78 | 1,90 | 1.354,60% | 779.149,00 |
| 28.01.2026 | 0,13 | 0,15 | 0,12 | 0,13 | -93,76% | 1.427.551,00 |
| 27.01.2026 | 2,03 | 2,20 | 1,88 | 2,09 | -4,93% | 2.771.172,00 |
| 26.01.2026 | 2,20 | 2,43 | 2,20 | 2,20 | -14,83% | 9.665.200,00 |
| 23.01.2026 | 4,32 | 5,80 | 2,40 | 2,58 | -24,40% | 92.677.897,00 |
| 22.01.2026 | 3,23 | 4,76 | 3,21 | 3,42 | 1,71% | 13.091.318,00 |
| 21.01.2026 | 3,44 | 3,44 | 2,83 | 3,36 | -10,08% | 5.482.215,00 |
| 20.01.2026 | 3,76 | 3,80 | 3,64 | 3,74 | -1,56% | 62.115,00 |
| 16.01.2026 | 3,72 | 3,82 | 3,60 | 3,80 | 5,46% | 76.864,00 |
| 15.01.2026 | 3,60 | 3,63 | 3,56 | 3,60 | -0,01% | 36.828,00 |
| 14.01.2026 | 3,72 | 3,72 | 3,56 | 3,60 | -0,57% | 110.932,00 |
| 13.01.2026 | 3,60 | 3,71 | 3,58 | 3,62 | 0,58% | 68.486,00 |
| 12.01.2026 | 3,60 | 3,62 | 3,50 | 3,60 | 0,00% | 52.247,00 |
| 09.01.2026 | 3,62 | 3,70 | 3,53 | 3,60 | -0,02% | 113.689,00 |
| 08.01.2026 | 3,72 | 3,72 | 3,58 | 3,60 | -1,11% | 54.831,00 |
| 07.01.2026 | 3,60 | 3,72 | 3,48 | 3,64 | -1,08% | 159.217,00 |
| 06.01.2026 | 3,35 | 3,72 | 3,24 | 3,68 | 9,68% | 214.650,00 |
| 05.01.2026 | 3,33 | 3,36 | 3,08 | 3,36 | 3,17% | 92.044,00 |