50,170$
1,25%
Echtzeit-Aktienkurs REV Group Inc.
Bid:
Ask:
Aktienkurse zur REV Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 49,42 | 50,29 | 49,26 | 50,25 | 1,41% | 452.476,00 |
| 02.07.2025 | 48,58 | 49,55 | 48,17 | 49,55 | 2,25% | 633.726,00 |
| 01.07.2025 | 47,32 | 49,07 | 47,03 | 48,46 | 1,83% | 914.642,00 |
| 30.06.2025 | 47,01 | 48,03 | 46,29 | 47,59 | 2,26% | 936.265,00 |
| 27.06.2025 | 46,12 | 46,73 | 45,57 | 46,54 | 1,66% | 1.103.331,00 |
| 26.06.2025 | 45,28 | 45,93 | 45,00 | 45,78 | 2,19% | 558.822,00 |
| 25.06.2025 | 44,59 | 44,94 | 44,30 | 44,80 | 0,29% | 504.436,00 |
| 24.06.2025 | 44,89 | 45,16 | 44,22 | 44,67 | 0,61% | 489.787,00 |
| 23.06.2025 | 43,50 | 44,46 | 43,12 | 44,40 | 1,53% | 686.428,00 |
| 20.06.2025 | 45,25 | 45,25 | 43,63 | 43,73 | -1,49% | 773.571,00 |
| 18.06.2025 | 44,50 | 44,82 | 44,00 | 44,39 | 1,93% | 633.213,00 |
| 17.06.2025 | 44,08 | 44,23 | 43,53 | 43,55 | -1,69% | 605.947,00 |
| 16.06.2025 | 44,76 | 44,99 | 44,06 | 44,30 | 0,16% | 529.010,00 |
| 13.06.2025 | 44,15 | 44,88 | 44,03 | 44,23 | -1,80% | 415.018,00 |
| 12.06.2025 | 44,46 | 45,05 | 44,40 | 45,04 | -0,16% | 567.330,00 |
| 11.06.2025 | 45,05 | 45,46 | 44,81 | 45,11 | 0,47% | 692.793,00 |
| 10.06.2025 | 45,57 | 45,90 | 44,24 | 44,90 | -2,26% | 743.441,00 |
| 09.06.2025 | 44,95 | 46,10 | 44,63 | 45,94 | 2,50% | 918.231,00 |
| 06.06.2025 | 43,53 | 45,54 | 43,30 | 44,82 | 4,43% | 1.554.667,00 |
| 05.06.2025 | 42,38 | 43,85 | 41,91 | 42,92 | -0,05% | 1.687.962,00 |
| 04.06.2025 | 42,20 | 44,63 | 41,88 | 42,94 | 15,37% | 3.554.091,00 |
| 03.06.2025 | 36,66 | 37,22 | 36,47 | 37,22 | 1,89% | 1.001.145,00 |
| 02.06.2025 | 37,33 | 37,80 | 36,46 | 36,53 | -2,56% | 801.711,00 |
| 30.05.2025 | 37,10 | 37,87 | 37,08 | 37,49 | 0,56% | 704.794,00 |
| 29.05.2025 | 37,99 | 38,12 | 37,23 | 37,28 | -0,88% | 502.207,00 |
| 28.05.2025 | 37,58 | 37,72 | 37,14 | 37,61 | 0,29% | 370.116,00 |
| 27.05.2025 | 37,47 | 37,63 | 37,12 | 37,50 | 1,27% | 450.223,00 |
| 23.05.2025 | 36,49 | 37,28 | 36,25 | 37,03 | -0,27% | 544.205,00 |
| 22.05.2025 | 37,56 | 37,81 | 37,08 | 37,13 | -1,12% | 450.779,00 |
| 21.05.2025 | 38,12 | 38,46 | 37,47 | 37,55 | -2,44% | 389.816,00 |
| 20.05.2025 | 38,43 | 38,58 | 37,95 | 38,49 | 0,42% | 533.229,00 |
| 19.05.2025 | 37,45 | 38,61 | 37,45 | 38,33 | 0,24% | 622.268,00 |
| 16.05.2025 | 38,03 | 38,78 | 37,99 | 38,24 | 1,11% | 583.958,00 |
| 15.05.2025 | 37,38 | 38,37 | 37,38 | 37,82 | -0,05% | 770.628,00 |
| 14.05.2025 | 38,20 | 38,69 | 37,82 | 37,84 | -1,48% | 870.765,00 |
| 13.05.2025 | 37,75 | 38,69 | 37,65 | 38,41 | 2,81% | 687.696,00 |
| 12.05.2025 | 38,11 | 38,32 | 37,20 | 37,36 | 2,64% | 581.160,00 |
| 09.05.2025 | 35,95 | 36,53 | 35,85 | 36,40 | 1,68% | 1.023.063,00 |
| 08.05.2025 | 35,96 | 36,05 | 35,30 | 35,80 | 0,70% | 764.508,00 |
| 07.05.2025 | 35,68 | 36,06 | 34,96 | 35,55 | -0,06% | 690.487,00 |
| 06.05.2025 | 34,74 | 35,99 | 34,74 | 35,57 | -0,20% | 588.921,00 |
| 05.05.2025 | 34,69 | 35,75 | 34,55 | 35,64 | 1,77% | 625.536,00 |
| 02.05.2025 | 33,91 | 35,16 | 33,76 | 35,02 | 4,63% | 633.709,00 |
| 01.05.2025 | 32,77 | 33,74 | 32,63 | 33,47 | 2,35% | 559.344,00 |
| 30.04.2025 | 31,97 | 32,84 | 31,57 | 32,70 | 1,33% | 628.802,00 |
| 29.04.2025 | 32,09 | 32,42 | 31,63 | 32,27 | 0,59% | 344.622,00 |
| 28.04.2025 | 32,28 | 32,73 | 31,68 | 32,08 | -0,65% | 334.487,00 |
| 25.04.2025 | 32,24 | 32,35 | 31,77 | 32,29 | 0,06% | 429.653,00 |
| 24.04.2025 | 31,37 | 32,36 | 31,33 | 32,27 | 3,66% | 464.863,00 |
| 23.04.2025 | 31,73 | 32,18 | 31,05 | 31,13 | 2,17% | 750.376,00 |
| 22.04.2025 | 29,66 | 30,79 | 29,66 | 30,47 | 4,53% | 542.339,00 |
| 21.04.2025 | 29,20 | 29,58 | 28,49 | 29,15 | -2,25% | 730.526,00 |
| 17.04.2025 | 29,96 | 30,33 | 29,58 | 29,82 | -0,40% | 1.132.301,00 |
| 16.04.2025 | 30,54 | 30,55 | 28,75 | 29,94 | -5,88% | 1.173.120,00 |
| 15.04.2025 | 31,65 | 32,27 | 31,40 | 31,81 | -0,25% | 512.794,00 |
| 14.04.2025 | 32,51 | 32,55 | 31,64 | 31,89 | -0,34% | 423.870,00 |
| 11.04.2025 | 31,00 | 32,13 | 30,80 | 32,00 | 3,46% | 549.414,00 |
| 10.04.2025 | 30,55 | 31,80 | 30,37 | 30,93 | -1,97% | 774.547,00 |
| 09.04.2025 | 28,36 | 32,01 | 27,92 | 31,55 | 9,32% | 1.830.274,00 |
| 08.04.2025 | 30,14 | 30,98 | 28,44 | 28,86 | 0,14% | 1.221.190,00 |
| 07.04.2025 | 27,94 | 30,42 | 27,46 | 28,82 | -1,50% | 1.208.256,00 |
| 04.04.2025 | 27,75 | 29,46 | 27,20 | 29,26 | -1,58% | 1.373.319,00 |
| 03.04.2025 | 30,57 | 31,60 | 29,42 | 29,73 | -9,17% | 1.283.533,00 |
| 02.04.2025 | 31,74 | 33,06 | 31,27 | 32,73 | 1,65% | 531.091,00 |
| 01.04.2025 | 31,01 | 32,28 | 31,01 | 32,20 | 1,90% | 639.434,00 |
| 31.03.2025 | 31,36 | 32,01 | 30,58 | 31,60 | -1,50% | 1.134.203,00 |
| 28.03.2025 | 33,14 | 33,53 | 31,19 | 32,08 | -3,75% | 1.350.522,00 |
| 27.03.2025 | 33,54 | 33,93 | 33,05 | 33,33 | -1,01% | 574.477,00 |
| 26.03.2025 | 33,60 | 33,70 | 33,24 | 33,67 | 1,02% | 745.854,00 |
| 25.03.2025 | 32,50 | 33,67 | 32,38 | 33,33 | 2,90% | 488.402,00 |
| 24.03.2025 | 32,36 | 32,46 | 31,57 | 32,39 | 2,79% | 618.074,00 |
| 21.03.2025 | 31,24 | 31,75 | 30,85 | 31,51 | -0,88% | 852.659,00 |
| 20.03.2025 | 31,46 | 32,33 | 31,26 | 31,79 | -0,41% | 416.553,00 |
| 19.03.2025 | 31,69 | 32,12 | 31,21 | 31,92 | 2,14% | 523.651,00 |
| 18.03.2025 | 29,73 | 31,55 | 29,39 | 31,25 | 4,27% | 741.462,00 |
| 17.03.2025 | 30,56 | 31,01 | 29,70 | 29,97 | -2,79% | 905.801,00 |
| 14.03.2025 | 30,51 | 31,08 | 30,28 | 30,83 | 2,22% | 550.003,00 |
| 13.03.2025 | 31,23 | 31,29 | 29,65 | 30,16 | -2,68% | 975.950,00 |
| 12.03.2025 | 31,82 | 32,10 | 30,87 | 30,99 | 0,42% | 661.541,00 |
| 11.03.2025 | 30,62 | 31,42 | 30,44 | 30,86 | 1,25% | 857.226,00 |
| 10.03.2025 | 30,07 | 30,98 | 29,62 | 30,48 | -1,71% | 1.382.625,00 |
| 07.03.2025 | 29,77 | 31,30 | 29,48 | 31,01 | 3,37% | 910.821,00 |
| 06.03.2025 | 27,71 | 30,45 | 27,27 | 30,00 | 7,33% | 1.060.787,00 |
| 05.03.2025 | 29,70 | 30,06 | 26,81 | 27,95 | 2,38% | 1.168.811,00 |
| 04.03.2025 | 27,29 | 27,68 | 26,51 | 27,30 | -2,81% | 1.225.727,00 |
| 03.03.2025 | 30,50 | 30,63 | 28,01 | 28,09 | -7,90% | 1.085.079,00 |
| 28.02.2025 | 30,06 | 30,64 | 29,87 | 30,50 | 0,36% | 630.621,00 |
| 27.02.2025 | 30,75 | 30,92 | 30,20 | 30,39 | -0,39% | 674.899,00 |
| 26.02.2025 | 30,50 | 30,94 | 30,20 | 30,51 | 1,43% | 662.146,00 |
| 25.02.2025 | 30,47 | 30,94 | 29,57 | 30,08 | -0,23% | 692.537,00 |
| 24.02.2025 | 31,61 | 32,02 | 29,83 | 30,15 | -3,55% | 672.478,00 |
| 21.02.2025 | 33,71 | 33,92 | 31,04 | 31,26 | -5,76% | 701.683,00 |
| 20.02.2025 | 32,93 | 33,20 | 32,32 | 33,17 | -0,21% | 364.188,00 |
| 19.02.2025 | 32,30 | 33,59 | 32,01 | 33,24 | 0,36% | 609.546,00 |
| 18.02.2025 | 33,91 | 34,27 | 32,98 | 33,12 | -1,52% | 800.733,00 |
| 14.02.2025 | 33,20 | 33,82 | 32,96 | 33,63 | 2,41% | 373.123,00 |
| 13.02.2025 | 31,95 | 32,91 | 31,59 | 32,84 | 3,47% | 525.803,00 |
| 12.02.2025 | 31,66 | 32,14 | 30,98 | 31,74 | -3,11% | 829.340,00 |
| 11.02.2025 | 33,07 | 33,38 | 32,63 | 32,76 | -1,68% | 349.536,00 |
| 10.02.2025 | 34,20 | 34,27 | 32,75 | 33,32 | -2,20% | 514.845,00 |