0,760$
-1,30%
Echtzeit-Aktienkurs Revelation Biosciences Inc
Bid:
Ask:
Aktienkurse zur Revelation Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,35 | 1,37 | 1,33 | 1,35 | 0,75% | 91.213,00 |
| 13.10.2025 | 1,41 | 1,41 | 1,28 | 1,34 | -5,63% | 290.692,00 |
| 10.10.2025 | 1,49 | 1,49 | 1,40 | 1,42 | -3,40% | 246.298,00 |
| 09.10.2025 | 1,50 | 1,56 | 1,45 | 1,47 | 0,00% | 283.001,00 |
| 08.10.2025 | 1,46 | 1,69 | 1,45 | 1,47 | 0,68% | 736.153,00 |
| 07.10.2025 | 1,44 | 1,49 | 1,41 | 1,46 | 2,10% | 138.203,00 |
| 06.10.2025 | 1,52 | 1,55 | 1,40 | 1,43 | -6,54% | 158.836,00 |
| 02.10.2025 | 1,46 | 1,59 | 1,43 | 1,53 | 4,79% | 206.823,00 |
| 01.10.2025 | 1,41 | 1,51 | 1,41 | 1,46 | 2,82% | 138.500,00 |
| 30.09.2025 | 1,42 | 1,43 | 1,35 | 1,42 | -0,70% | 183.426,00 |
| 29.09.2025 | 1,44 | 1,44 | 1,39 | 1,43 | 0,00% | 138.224,00 |
| 26.09.2025 | 1,40 | 1,49 | 1,38 | 1,43 | 2,14% | 221.821,00 |
| 25.09.2025 | 1,48 | 1,51 | 1,40 | 1,40 | -5,41% | 215.484,00 |
| 24.09.2025 | 1,46 | 1,55 | 1,44 | 1,48 | 0,68% | 276.322,00 |
| 23.09.2025 | 1,50 | 1,51 | 1,44 | 1,47 | -3,29% | 285.062,00 |
| 22.09.2025 | 1,56 | 1,58 | 1,51 | 1,52 | -1,30% | 210.066,00 |
| 19.09.2025 | 1,58 | 1,60 | 1,54 | 1,54 | -2,27% | 251.662,00 |
| 18.09.2025 | 1,55 | 1,63 | 1,50 | 1,58 | 3,67% | 380.834,00 |
| 17.09.2025 | 1,59 | 1,61 | 1,50 | 1,52 | -3,80% | 367.847,00 |
| 16.09.2025 | 1,53 | 1,65 | 1,53 | 1,58 | 1,28% | 467.140,00 |
| 15.09.2025 | 1,90 | 1,90 | 1,50 | 1,56 | -18,75% | 656.936,00 |
| 12.09.2025 | 2,00 | 2,01 | 1,90 | 1,92 | -4,00% | 262.993,00 |
| 11.09.2025 | 2,07 | 2,10 | 1,96 | 2,00 | -19,03% | 991.896,00 |
| 10.09.2025 | 2,71 | 2,90 | 2,32 | 2,47 | 6,01% | 12.954.312,00 |
| 09.09.2025 | 2,43 | 2,47 | 2,20 | 2,33 | -17,38% | 1.170.978,00 |
| 08.09.2025 | 2,88 | 2,88 | 2,68 | 2,82 | -1,74% | 84.938,00 |
| 05.09.2025 | 2,87 | 2,88 | 2,75 | 2,87 | 2,50% | 87.564,00 |
| 04.09.2025 | 2,74 | 2,83 | 2,65 | 2,80 | 2,56% | 83.477,00 |
| 03.09.2025 | 2,73 | 2,80 | 2,66 | 2,73 | 1,11% | 45.553,00 |
| 02.09.2025 | 2,70 | 2,75 | 2,61 | 2,70 | -2,17% | 47.641,00 |
| 29.08.2025 | 2,85 | 2,85 | 2,70 | 2,76 | -1,08% | 68.083,00 |
| 28.08.2025 | 2,76 | 2,88 | 2,69 | 2,79 | 2,20% | 20.931,00 |
| 27.08.2025 | 2,69 | 2,80 | 2,56 | 2,73 | -2,08% | 89.233,00 |
| 26.08.2025 | 2,88 | 2,88 | 2,50 | 2,79 | -2,00% | 128.500,00 |
| 25.08.2025 | 2,88 | 2,88 | 2,76 | 2,85 | -2,90% | 63.846,00 |
| 22.08.2025 | 2,70 | 2,93 | 2,62 | 2,93 | 15,35% | 194.160,00 |
| 21.08.2025 | 2,52 | 2,63 | 2,50 | 2,54 | 0,40% | 38.435,00 |
| 20.08.2025 | 2,52 | 2,58 | 2,43 | 2,53 | 0,00% | 65.802,00 |
| 19.08.2025 | 2,71 | 2,77 | 2,47 | 2,53 | -6,64% | 161.252,00 |
| 18.08.2025 | 2,62 | 2,80 | 2,62 | 2,71 | 5,04% | 96.229,00 |
| 15.08.2025 | 2,59 | 2,62 | 2,53 | 2,58 | 0,00% | 58.427,00 |
| 14.08.2025 | 2,51 | 2,60 | 2,39 | 2,58 | 2,38% | 118.484,00 |
| 13.08.2025 | 2,42 | 2,55 | 2,42 | 2,52 | 4,13% | 92.327,00 |
| 12.08.2025 | 2,38 | 2,49 | 2,38 | 2,42 | 1,68% | 24.835,00 |
| 11.08.2025 | 2,38 | 2,51 | 2,26 | 2,38 | 0,00% | 54.141,00 |
| 08.08.2025 | 2,48 | 2,58 | 2,35 | 2,38 | -6,67% | 206.166,00 |
| 07.08.2025 | 2,42 | 2,60 | 2,42 | 2,55 | 2,00% | 55.748,00 |
| 06.08.2025 | 2,57 | 2,64 | 2,47 | 2,50 | -3,47% | 69.932,00 |
| 05.08.2025 | 2,55 | 2,70 | 2,54 | 2,59 | 1,97% | 37.749,00 |
| 04.08.2025 | 2,47 | 2,60 | 2,42 | 2,54 | 4,10% | 104.249,00 |
| 01.08.2025 | 2,45 | 2,48 | 2,38 | 2,44 | -2,01% | 89.287,00 |
| 31.07.2025 | 2,45 | 2,56 | 2,37 | 2,49 | 1,63% | 102.130,00 |
| 30.07.2025 | 2,45 | 2,88 | 2,33 | 2,45 | 3,16% | 703.435,00 |
| 29.07.2025 | 2,64 | 2,67 | 2,31 | 2,38 | -11,71% | 405.315,00 |
| 28.07.2025 | 2,89 | 2,91 | 2,68 | 2,69 | -6,60% | 143.076,00 |
| 25.07.2025 | 2,96 | 2,99 | 2,80 | 2,88 | -5,26% | 208.982,00 |
| 24.07.2025 | 3,18 | 3,18 | 2,99 | 3,04 | -1,62% | 126.959,00 |
| 23.07.2025 | 3,00 | 3,14 | 2,97 | 3,09 | 1,31% | 192.139,00 |
| 22.07.2025 | 3,03 | 3,10 | 3,00 | 3,05 | -0,33% | 157.475,00 |
| 21.07.2025 | 3,04 | 3,22 | 3,00 | 3,06 | 3,73% | 325.373,00 |
| 18.07.2025 | 2,87 | 3,10 | 2,82 | 2,95 | 3,87% | 373.955,00 |
| 17.07.2025 | 2,96 | 2,99 | 2,73 | 2,84 | -4,38% | 219.107,00 |
| 16.07.2025 | 2,89 | 3,14 | 2,84 | 2,97 | 3,48% | 582.183,00 |
| 15.07.2025 | 2,76 | 2,97 | 2,74 | 2,87 | 4,36% | 258.374,00 |
| 14.07.2025 | 2,84 | 2,84 | 2,68 | 2,75 | -1,43% | 107.392,00 |
| 11.07.2025 | 2,79 | 2,86 | 2,72 | 2,79 | -1,24% | 192.054,00 |
| 10.07.2025 | 2,76 | 2,88 | 2,68 | 2,83 | -0,88% | 222.377,00 |
| 09.07.2025 | 2,49 | 2,92 | 2,37 | 2,85 | 13,55% | 861.070,00 |
| 08.07.2025 | 2,50 | 2,58 | 2,36 | 2,51 | -2,70% | 363.627,00 |
| 07.07.2025 | 2,20 | 2,65 | 2,20 | 2,58 | 239,43% | 459.051,00 |
| 03.07.2025 | 0,77 | 0,80 | 0,76 | 0,76 | -1,31% | 367.593,00 |
| 02.07.2025 | 0,73 | 0,80 | 0,73 | 0,77 | -6,09% | 357.264,00 |
| 01.07.2025 | 0,75 | 0,83 | 0,70 | 0,82 | 9,33% | 802.884,00 |
| 30.06.2025 | 0,73 | 0,76 | 0,71 | 0,75 | -1,19% | 283.363,00 |
| 27.06.2025 | 0,81 | 0,82 | 0,74 | 0,76 | -7,44% | 443.049,00 |
| 26.06.2025 | 0,89 | 0,98 | 0,81 | 0,82 | -2,26% | 1.153.966,00 |
| 25.06.2025 | 0,86 | 0,87 | 0,81 | 0,84 | -3,56% | 725.048,00 |
| 24.06.2025 | 0,77 | 0,88 | 0,77 | 0,87 | 12,40% | 537.619,00 |
| 23.06.2025 | 0,75 | 0,79 | 0,75 | 0,77 | 3,75% | 306.241,00 |
| 20.06.2025 | 0,78 | 0,79 | 0,74 | 0,75 | -6,12% | 211.824,00 |
| 18.06.2025 | 0,81 | 0,81 | 0,78 | 0,79 | 0,58% | 158.773,00 |
| 17.06.2025 | 0,80 | 0,81 | 0,76 | 0,79 | -1,52% | 378.114,00 |
| 16.06.2025 | 0,79 | 0,82 | 0,79 | 0,80 | 1,03% | 235.310,00 |
| 13.06.2025 | 0,79 | 0,81 | 0,78 | 0,79 | -1,37% | 315.542,00 |
| 12.06.2025 | 0,82 | 0,84 | 0,78 | 0,81 | -3,12% | 394.362,00 |
| 11.06.2025 | 0,83 | 0,85 | 0,81 | 0,83 | -1,04% | 318.702,00 |
| 10.06.2025 | 0,87 | 0,87 | 0,83 | 0,84 | -2,94% | 363.050,00 |
| 09.06.2025 | 0,85 | 0,88 | 0,77 | 0,87 | 0,65% | 512.395,00 |
| 06.06.2025 | 0,80 | 0,87 | 0,80 | 0,86 | 5,45% | 871.553,00 |
| 05.06.2025 | 0,83 | 0,89 | 0,80 | 0,82 | -7,85% | 1.264.955,00 |
| 04.06.2025 | 0,86 | 0,95 | 0,85 | 0,88 | -1,81% | 2.880.736,00 |
| 03.06.2025 | 1,03 | 1,15 | 0,87 | 0,90 | 9,44% | 47.065.407,00 |
| 02.06.2025 | 0,85 | 0,85 | 0,77 | 0,82 | -3,18% | 601.076,00 |
| 30.05.2025 | 0,88 | 0,90 | 0,84 | 0,85 | -3,41% | 494.181,00 |
| 29.05.2025 | 0,86 | 1,01 | 0,83 | 0,88 | -54,40% | 2.746.465,00 |
| 28.05.2025 | 2,45 | 2,45 | 1,90 | 1,93 | -14,98% | 424.174,00 |
| 27.05.2025 | 2,50 | 2,50 | 2,22 | 2,27 | -6,58% | 68.806,00 |
| 23.05.2025 | 2,62 | 2,68 | 2,42 | 2,43 | -6,18% | 39.747,00 |
| 22.05.2025 | 2,55 | 2,67 | 2,55 | 2,59 | 0,97% | 24.735,00 |
| 21.05.2025 | 2,52 | 2,69 | 2,52 | 2,57 | 2,19% | 50.611,00 |