0,760$
-1,30%
Echtzeit-Aktienkurs Revelation Biosciences Inc
Bid:
Ask:
Aktienkurse zur Revelation Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 1,09 | 1,11 | 1,07 | 1,10 | 0,46% | 31.921,00 |
| 27.05.2026 | 1,06 | 1,11 | 1,06 | 1,10 | 3,30% | 47.264,00 |
| 26.05.2026 | 1,09 | 1,09 | 1,06 | 1,06 | -0,93% | 9.568,00 |
| 22.05.2026 | 1,07 | 1,09 | 1,06 | 1,07 | -0,93% | 16.262,00 |
| 21.05.2026 | 1,08 | 1,11 | 1,07 | 1,08 | -0,92% | 17.486,00 |
| 20.05.2026 | 1,04 | 1,10 | 1,02 | 1,09 | 4,81% | 30.901,00 |
| 19.05.2026 | 1,03 | 1,05 | 0,99 | 1,04 | 0,00% | 21.948,00 |
| 18.05.2026 | 1,02 | 1,06 | 0,98 | 1,04 | 6,23% | 84.105,00 |
| 15.05.2026 | 1,02 | 1,03 | 0,96 | 0,98 | -4,95% | 90.804,00 |
| 14.05.2026 | 1,03 | 1,07 | 1,03 | 1,03 | -1,90% | 26.944,00 |
| 13.05.2026 | 1,03 | 1,07 | 1,03 | 1,05 | 0,96% | 13.635,00 |
| 12.05.2026 | 1,00 | 1,10 | 0,98 | 1,04 | 7,39% | 102.041,00 |
| 11.05.2026 | 0,95 | 1,00 | 0,88 | 0,97 | 0,88% | 126.366,00 |
| 08.05.2026 | 1,00 | 1,02 | 0,95 | 0,96 | -7,69% | 228.950,00 |
| 07.05.2026 | 1,03 | 1,06 | 1,00 | 1,04 | 0,97% | 54.404,00 |
| 06.05.2026 | 1,02 | 1,07 | 1,02 | 1,03 | -3,74% | 98.570,00 |
| 05.05.2026 | 1,08 | 1,11 | 1,05 | 1,07 | -2,73% | 48.271,00 |
| 04.05.2026 | 1,11 | 1,12 | 1,04 | 1,10 | -1,79% | 72.651,00 |
| 01.05.2026 | 1,14 | 1,14 | 1,10 | 1,12 | 0,00% | 28.283,00 |
| 30.04.2026 | 1,14 | 1,17 | 1,09 | 1,12 | -3,45% | 50.957,00 |
| 29.04.2026 | 1,18 | 1,18 | 1,14 | 1,16 | 0,00% | 41.954,00 |
| 28.04.2026 | 1,18 | 1,18 | 1,14 | 1,16 | 0,87% | 19.253,00 |
| 27.04.2026 | 1,17 | 1,18 | 1,14 | 1,15 | -1,71% | 19.863,00 |
| 24.04.2026 | 1,17 | 1,18 | 1,15 | 1,17 | 0,00% | 28.793,00 |
| 23.04.2026 | 1,18 | 1,19 | 1,13 | 1,17 | 0,86% | 73.068,00 |
| 22.04.2026 | 1,15 | 1,18 | 1,15 | 1,16 | 0,00% | 18.254,00 |
| 21.04.2026 | 1,18 | 1,28 | 1,16 | 1,16 | 0,00% | 76.247,00 |
| 20.04.2026 | 1,15 | 1,17 | 1,11 | 1,16 | 1,31% | 112.699,00 |
| 17.04.2026 | 1,20 | 1,21 | 0,99 | 1,15 | -4,58% | 431.336,00 |
| 16.04.2026 | 1,26 | 1,30 | 1,20 | 1,20 | -4,76% | 118.001,00 |
| 15.04.2026 | 1,20 | 1,27 | 1,18 | 1,26 | 5,00% | 58.834,00 |
| 14.04.2026 | 1,22 | 1,23 | 1,20 | 1,20 | 0,84% | 43.045,00 |
| 13.04.2026 | 1,19 | 1,21 | 1,17 | 1,19 | 1,71% | 23.811,00 |
| 10.04.2026 | 1,23 | 1,25 | 1,14 | 1,17 | -4,88% | 94.228,00 |
| 09.04.2026 | 1,22 | 1,28 | 1,19 | 1,23 | 4,24% | 62.561,00 |
| 08.04.2026 | 1,14 | 1,27 | 1,13 | 1,18 | 6,31% | 110.454,00 |
| 07.04.2026 | 1,15 | 1,17 | 1,10 | 1,11 | -4,31% | 35.746,00 |
| 06.04.2026 | 1,20 | 1,23 | 1,12 | 1,16 | -7,20% | 134.163,00 |
| 02.04.2026 | 1,20 | 1,25 | 1,20 | 1,25 | 1,63% | 52.808,00 |
| 01.04.2026 | 1,23 | 1,23 | 1,18 | 1,23 | 2,93% | 42.625,00 |
| 31.03.2026 | 1,22 | 1,27 | 1,18 | 1,20 | 0,42% | 112.462,00 |
| 30.03.2026 | 1,12 | 1,22 | 1,06 | 1,19 | 5,31% | 207.126,00 |
| 27.03.2026 | 1,13 | 1,17 | 1,11 | 1,13 | -0,88% | 34.999,00 |
| 26.03.2026 | 1,18 | 1,19 | 1,12 | 1,14 | -3,39% | 27.283,00 |
| 25.03.2026 | 1,12 | 1,19 | 1,12 | 1,18 | 4,42% | 121.616,00 |
| 24.03.2026 | 1,19 | 1,20 | 1,12 | 1,13 | -8,13% | 55.666,00 |
| 23.03.2026 | 1,19 | 1,23 | 1,15 | 1,23 | 3,36% | 34.577,00 |
| 20.03.2026 | 1,18 | 1,23 | 1,17 | 1,19 | -3,25% | 33.394,00 |
| 19.03.2026 | 1,25 | 1,25 | 1,14 | 1,23 | 0,82% | 82.140,00 |
| 18.03.2026 | 1,20 | 1,25 | 1,18 | 1,22 | 0,83% | 49.591,00 |
| 17.03.2026 | 1,24 | 1,26 | 1,20 | 1,21 | -2,42% | 51.775,00 |
| 16.03.2026 | 1,24 | 1,27 | 1,21 | 1,24 | -1,22% | 68.927,00 |
| 13.03.2026 | 1,22 | 1,27 | 1,20 | 1,26 | 2,06% | 78.429,00 |
| 12.03.2026 | 1,33 | 1,34 | 1,20 | 1,23 | -8,89% | 102.783,00 |
| 11.03.2026 | 1,34 | 1,43 | 1,30 | 1,35 | 0,75% | 85.837,00 |
| 10.03.2026 | 1,29 | 1,36 | 1,26 | 1,34 | 4,69% | 743,00 |
| 09.03.2026 | 1,30 | 1,30 | 1,24 | 1,28 | -3,03% | 743,00 |
| 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 | 0,00% | 743,00 |
| 04.03.2026 | 1,25 | 1,28 | 1,21 | 1,24 | 0,81% | 743,00 |
| 03.03.2026 | 1,25 | 1,25 | 1,19 | 1,23 | -3,32% | 743,00 |
| 02.03.2026 | 1,29 | 1,33 | 1,26 | 1,27 | -3,62% | 743,00 |
| 27.02.2026 | 1,34 | 1,36 | 1,30 | 1,32 | -1,49% | 743,00 |
| 26.02.2026 | 1,38 | 1,40 | 1,31 | 1,34 | -3,60% | 743,00 |
| 25.02.2026 | 1,32 | 1,41 | 1,32 | 1,39 | 3,73% | 743,00 |
| 24.02.2026 | 1,39 | 1,39 | 1,33 | 1,34 | -1,47% | 743,00 |
| 23.02.2026 | 1,40 | 1,43 | 1,29 | 1,36 | -4,23% | 743,00 |
| 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 | -9,09% | 779.149,00 |
| 28.01.2026 | 2,00 | 2,32 | 1,85 | 2,09 | 299,62% | 1.427.551,00 |
| 27.01.2026 | 0,51 | 0,55 | 0,47 | 0,52 | -4,93% | 2.771.172,00 |
| 26.01.2026 | 0,55 | 0,61 | 0,55 | 0,55 | -14,83% | 9.665.200,00 |
| 23.01.2026 | 1,08 | 1,45 | 0,60 | 0,65 | -24,40% | 92.677.897,00 |
| 22.01.2026 | 0,81 | 1,19 | 0,80 | 0,85 | 1,71% | 13.091.318,00 |
| 21.01.2026 | 0,86 | 0,86 | 0,71 | 0,84 | -10,08% | 5.482.215,00 |
| 20.01.2026 | 0,94 | 0,95 | 0,91 | 0,93 | -1,56% | 62.115,00 |
| 16.01.2026 | 0,93 | 0,96 | 0,90 | 0,95 | 5,46% | 76.864,00 |
| 15.01.2026 | 0,90 | 0,91 | 0,89 | 0,90 | -0,01% | 36.828,00 |
| 14.01.2026 | 0,93 | 0,93 | 0,89 | 0,90 | -0,57% | 110.932,00 |
| 13.01.2026 | 0,90 | 0,93 | 0,89 | 0,91 | 0,58% | 68.486,00 |
| 12.01.2026 | 0,90 | 0,91 | 0,88 | 0,90 | 0,00% | 52.247,00 |
| 09.01.2026 | 0,90 | 0,92 | 0,88 | 0,90 | -0,02% | 113.689,00 |
| 08.01.2026 | 0,93 | 0,93 | 0,89 | 0,90 | -1,11% | 54.831,00 |
| 07.01.2026 | 0,90 | 0,93 | 0,87 | 0,91 | -1,08% | 159.217,00 |
| 06.01.2026 | 0,84 | 0,93 | 0,81 | 0,92 | 9,68% | 214.650,00 |
| 05.01.2026 | 0,83 | 0,84 | 0,77 | 0,84 | 3,17% | 92.044,00 |