0,760$
-1,30%
Echtzeit-Aktienkurs Revelation Biosciences Inc
Bid:
Ask:
Aktienkurse zur Revelation Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 0,96 | 0,99 | 0,93 | 0,93 | -5,34% | 104.867,00 |
| 16.12.2025 | 0,96 | 0,99 | 0,95 | 0,98 | 1,81% | 46.102,00 |
| 15.12.2025 | 1,04 | 1,10 | 0,93 | 0,97 | -8,10% | 132.747,00 |
| 12.12.2025 | 1,19 | 1,19 | 1,01 | 1,05 | -8,70% | 245.253,00 |
| 11.12.2025 | 1,15 | 1,20 | 1,10 | 1,15 | 3,60% | 228.211,00 |
| 10.12.2025 | 1,09 | 1,13 | 1,03 | 1,11 | 4,72% | 127.872,00 |
| 09.12.2025 | 1,09 | 1,10 | 1,04 | 1,06 | 0,47% | 73.952,00 |
| 08.12.2025 | 1,08 | 1,09 | 1,01 | 1,06 | 1,93% | 80.362,00 |
| 05.12.2025 | 1,02 | 1,09 | 1,00 | 1,04 | 3,50% | 84.468,00 |
| 04.12.2025 | 0,97 | 1,09 | 0,94 | 1,00 | 4,90% | 163.952,00 |
| 03.12.2025 | 0,92 | 1,00 | 0,90 | 0,95 | 0,72% | 100.122,00 |
| 02.12.2025 | 0,93 | 0,95 | 0,90 | 0,95 | -0,99% | 30.192,00 |
| 01.12.2025 | 0,97 | 1,00 | 0,93 | 0,96 | 0,10% | 35.489,00 |
| 28.11.2025 | 0,94 | 0,99 | 0,93 | 0,96 | 2,36% | 46.605,00 |
| 26.11.2025 | 0,85 | 0,95 | 0,84 | 0,93 | 11,19% | 130.405,00 |
| 25.11.2025 | 0,85 | 0,86 | 0,84 | 0,84 | -1,33% | 66.327,00 |
| 24.11.2025 | 0,86 | 0,88 | 0,83 | 0,85 | -0,42% | 85.950,00 |
| 21.11.2025 | 0,85 | 0,88 | 0,83 | 0,85 | 0,47% | 60.105,00 |
| 20.11.2025 | 0,87 | 0,91 | 0,83 | 0,85 | -0,45% | 225.097,00 |
| 19.11.2025 | 0,88 | 0,90 | 0,85 | 0,85 | 0,44% | 120.588,00 |
| 18.11.2025 | 0,87 | 0,88 | 0,84 | 0,85 | -3,72% | 59.304,00 |
| 17.11.2025 | 0,90 | 0,95 | 0,88 | 0,88 | -1,79% | 116.700,00 |
| 14.11.2025 | 0,89 | 0,96 | 0,84 | 0,90 | -1,57% | 171.761,00 |
| 13.11.2025 | 0,98 | 1,02 | 0,91 | 0,91 | -5,85% | 210.479,00 |
| 12.11.2025 | 1,01 | 1,08 | 0,97 | 0,97 | -2,97% | 153.170,00 |
| 11.11.2025 | 1,01 | 1,03 | 0,98 | 1,00 | -2,94% | 95.257,00 |
| 10.11.2025 | 0,99 | 1,09 | 0,99 | 1,03 | 4,99% | 184.863,00 |
| 07.11.2025 | 0,99 | 1,01 | 0,97 | 0,98 | -2,39% | 70.011,00 |
| 06.11.2025 | 1,08 | 1,08 | 0,96 | 1,01 | -6,94% | 187.239,00 |
| 05.11.2025 | 1,09 | 1,10 | 1,02 | 1,08 | -1,37% | 143.196,00 |
| 04.11.2025 | 1,17 | 1,18 | 1,07 | 1,10 | -7,20% | 149.896,00 |
| 03.11.2025 | 1,23 | 1,25 | 1,17 | 1,18 | -5,60% | 84.391,00 |
| 31.10.2025 | 1,24 | 1,28 | 1,23 | 1,25 | 0,00% | 70.451,00 |
| 30.10.2025 | 1,26 | 1,29 | 1,25 | 1,25 | -2,34% | 48.794,00 |
| 29.10.2025 | 1,34 | 1,36 | 1,28 | 1,28 | -4,48% | 54.142,00 |
| 28.10.2025 | 1,28 | 1,38 | 1,23 | 1,34 | 3,88% | 130.087,00 |
| 27.10.2025 | 1,27 | 1,32 | 1,25 | 1,29 | 1,57% | 65.167,00 |
| 24.10.2025 | 1,21 | 1,30 | 1,19 | 1,27 | 4,96% | 148.594,00 |
| 23.10.2025 | 1,16 | 1,22 | 1,15 | 1,21 | 2,54% | 114.109,00 |
| 22.10.2025 | 1,25 | 1,25 | 1,15 | 1,18 | -5,60% | 195.789,00 |
| 21.10.2025 | 1,26 | 1,28 | 1,20 | 1,25 | -0,79% | 98.829,00 |
| 20.10.2025 | 1,28 | 1,32 | 1,24 | 1,26 | -2,33% | 124.806,00 |
| 17.10.2025 | 1,31 | 1,34 | 1,25 | 1,29 | -3,01% | 121.533,00 |
| 16.10.2025 | 1,35 | 1,40 | 1,30 | 1,33 | -0,75% | 145.230,00 |
| 15.10.2025 | 1,36 | 1,41 | 1,32 | 1,34 | -0,74% | 143.587,00 |
| 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 |