21,250$
-2,30%
Echtzeit-Aktienkurs REV Group Inc.
Bid:
Ask:
Aktienkurse zur REV Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 21,77 | 22,04 | 21,18 | 21,24 | -2,34% | 478.109,00 |
| 25.04.2024 | 21,75 | 21,94 | 21,47 | 21,75 | -0,73% | 462.935,00 |
| 24.04.2024 | 21,89 | 22,06 | 21,75 | 21,91 | 0,50% | 457.312,00 |
| 23.04.2024 | 21,70 | 22,35 | 21,67 | 21,80 | 1,02% | 1.059.865,00 |
| 22.04.2024 | 21,25 | 21,69 | 20,86 | 21,58 | 1,74% | 781.150,00 |
| 19.04.2024 | 21,06 | 21,26 | 20,51 | 21,21 | 0,28% | 744.547,00 |
| 18.04.2024 | 21,32 | 21,44 | 21,10 | 21,15 | -0,42% | 515.100,00 |
| 17.04.2024 | 21,86 | 21,92 | 21,13 | 21,24 | -1,67% | 560.867,00 |
| 16.04.2024 | 22,06 | 22,20 | 21,56 | 21,60 | -2,26% | 747.959,00 |
| 15.04.2024 | 22,69 | 22,86 | 21,97 | 22,10 | -1,60% | 681.298,00 |
| 12.04.2024 | 22,79 | 23,11 | 22,22 | 22,46 | -2,48% | 694.049,00 |
| 11.04.2024 | 22,99 | 23,22 | 22,67 | 23,03 | 0,52% | 825.094,00 |
| 10.04.2024 | 23,03 | 23,57 | 22,58 | 22,91 | -2,14% | 1.221.912,00 |
| 09.04.2024 | 23,31 | 23,54 | 22,85 | 23,41 | 0,91% | 745.904,00 |
| 08.04.2024 | 23,52 | 23,67 | 22,98 | 23,20 | -1,44% | 887.413,00 |
| 05.04.2024 | 23,33 | 23,85 | 23,14 | 23,54 | 2,21% | 1.482.064,00 |
| 04.04.2024 | 22,60 | 23,58 | 22,60 | 23,03 | 2,77% | 2.738.504,00 |
| 03.04.2024 | 22,12 | 22,57 | 22,09 | 22,41 | 0,09% | 597.201,00 |
| 02.04.2024 | 21,83 | 22,54 | 21,81 | 22,39 | 2,10% | 975.907,00 |
| 01.04.2024 | 22,09 | 22,32 | 21,60 | 21,93 | -0,72% | 1.131.468,00 |
| 28.03.2024 | 20,62 | 22,30 | 20,53 | 22,09 | 7,08% | 1.997.557,00 |
| 27.03.2024 | 19,80 | 20,65 | 19,72 | 20,63 | 4,61% | 965.926,00 |
| 26.03.2024 | 18,73 | 19,88 | 18,67 | 19,72 | 6,08% | 1.462.752,00 |
| 25.03.2024 | 18,56 | 18,72 | 18,51 | 18,59 | 0,05% | 515.620,00 |
| 22.03.2024 | 18,91 | 19,04 | 18,54 | 18,58 | -1,43% | 390.856,00 |
| 21.03.2024 | 18,92 | 19,00 | 18,52 | 18,85 | 0,16% | 1.011.359,00 |
| 20.03.2024 | 18,60 | 18,99 | 18,13 | 18,82 | 0,21% | 978.980,00 |
| 19.03.2024 | 18,54 | 18,81 | 18,52 | 18,78 | 1,29% | 693.404,00 |
| 18.03.2024 | 18,49 | 18,74 | 18,22 | 18,54 | -0,22% | 1.256.785,00 |
| 15.03.2024 | 18,40 | 19,07 | 18,40 | 18,58 | 0,00% | 1.619.474,00 |
| 14.03.2024 | 18,32 | 19,03 | 17,76 | 18,58 | -3,18% | 4.959.800,00 |
| 13.03.2024 | 18,78 | 19,22 | 18,73 | 19,19 | 3,17% | 848.092,00 |
| 12.03.2024 | 18,47 | 18,61 | 18,25 | 18,60 | 1,09% | 625.920,00 |
| 11.03.2024 | 18,65 | 18,85 | 18,17 | 18,40 | -1,39% | 597.413,00 |
| 08.03.2024 | 19,47 | 19,64 | 18,25 | 18,66 | -3,76% | 782.185,00 |
| 07.03.2024 | 20,04 | 20,12 | 18,85 | 19,39 | -2,86% | 859.987,00 |
| 06.03.2024 | 18,50 | 20,12 | 18,50 | 19,96 | -3,85% | 1.338.573,00 |
| 05.03.2024 | 20,84 | 21,33 | 20,75 | 20,76 | -1,24% | 677.407,00 |
| 04.03.2024 | 20,92 | 21,24 | 20,77 | 21,02 | 1,15% | 440.924,00 |
| 01.03.2024 | 20,75 | 21,13 | 20,47 | 20,78 | 0,68% | 544.964,00 |
| 29.02.2024 | 20,48 | 20,69 | 20,29 | 20,64 | 1,78% | 611.698,00 |
| 28.02.2024 | 19,60 | 20,45 | 19,60 | 20,28 | 3,36% | 944.124,00 |
| 27.02.2024 | 19,81 | 19,97 | 19,51 | 19,62 | 0,00% | 616.607,00 |
| 26.02.2024 | 19,90 | 19,92 | 19,29 | 19,62 | -1,75% | 551.688,00 |
| 23.02.2024 | 19,45 | 19,99 | 19,29 | 19,97 | 2,67% | 719.426,00 |
| 22.02.2024 | 19,51 | 19,90 | 19,28 | 19,45 | 0,83% | 777.118,00 |
| 21.02.2024 | 18,94 | 19,31 | 18,67 | 19,29 | 0,99% | 1.036.035,00 |
| 20.02.2024 | 19,06 | 19,52 | 18,85 | 19,10 | -1,24% | 1.414.176,00 |
| 16.02.2024 | 18,30 | 19,59 | 18,16 | 19,34 | 5,91% | 2.846.503,00 |
| 15.02.2024 | 17,71 | 18,32 | 17,05 | 18,26 | 3,16% | 6.002.200,00 |
| 14.02.2024 | 16,25 | 17,73 | 16,00 | 17,70 | 4,98% | 1.072.628,00 |
| 13.02.2024 | 17,07 | 17,11 | 16,74 | 16,86 | -3,60% | 359.611,00 |
| 12.02.2024 | 17,26 | 17,64 | 17,25 | 17,49 | 0,92% | 517.786,00 |
| 09.02.2024 | 16,59 | 17,33 | 16,49 | 17,33 | 4,59% | 788.838,00 |
| 08.02.2024 | 16,54 | 16,90 | 16,26 | 16,57 | -15,24% | 625.824,00 |
| 07.02.2024 | 19,48 | 19,78 | 18,99 | 19,55 | 0,51% | 818.093,00 |
| 06.02.2024 | 19,55 | 19,55 | 18,93 | 19,45 | -0,51% | 817.326,00 |
| 05.02.2024 | 19,39 | 20,02 | 19,30 | 19,55 | 0,83% | 641.986,00 |
| 02.02.2024 | 19,42 | 19,68 | 19,21 | 19,39 | -0,41% | 527.078,00 |
| 01.02.2024 | 19,70 | 20,10 | 19,27 | 19,47 | -0,26% | 531.763,00 |
| 31.01.2024 | 20,07 | 20,17 | 19,41 | 19,52 | -2,50% | 545.871,00 |
| 30.01.2024 | 20,27 | 20,67 | 19,75 | 20,02 | -0,45% | 836.659,00 |
| 29.01.2024 | 19,57 | 20,17 | 18,78 | 20,11 | 11,54% | 992.826,00 |
| 26.01.2024 | 17,97 | 18,09 | 17,89 | 18,03 | 0,39% | 194.869,00 |
| 25.01.2024 | 17,59 | 17,98 | 17,49 | 17,96 | 2,98% | 574.726,00 |
| 24.01.2024 | 17,55 | 17,74 | 17,37 | 17,44 | 0,46% | 241.033,00 |
| 23.01.2024 | 17,97 | 17,97 | 17,35 | 17,36 | -2,09% | 272.035,00 |
| 22.01.2024 | 17,62 | 17,76 | 17,54 | 17,73 | 1,60% | 132.530,00 |
| 19.01.2024 | 17,63 | 17,73 | 17,23 | 17,45 | -0,34% | 135.715,00 |
| 18.01.2024 | 17,40 | 17,56 | 17,31 | 17,51 | 1,27% | 126.237,00 |
| 17.01.2024 | 17,18 | 17,38 | 17,18 | 17,29 | -0,80% | 151.597,00 |
| 16.01.2024 | 17,33 | 17,45 | 17,15 | 17,43 | 0,11% | 130.374,00 |
| 12.01.2024 | 17,60 | 17,60 | 17,37 | 17,41 | 0,52% | 235.130,00 |
| 11.01.2024 | 17,18 | 17,34 | 16,84 | 17,32 | 0,64% | 273.752,00 |
| 10.01.2024 | 17,30 | 17,45 | 17,08 | 17,21 | -0,69% | 147.326,00 |
| 09.01.2024 | 17,20 | 17,39 | 17,02 | 17,33 | -0,57% | 186.845,00 |
| 08.01.2024 | 17,20 | 17,51 | 17,11 | 17,43 | 1,93% | 297.809,00 |
| 05.01.2024 | 16,78 | 17,42 | 16,61 | 17,10 | 1,54% | 754.004,00 |
| 04.01.2024 | 17,41 | 17,41 | 16,81 | 16,84 | -3,05% | 223.614,00 |
| 03.01.2024 | 17,90 | 17,90 | 17,34 | 17,37 | -3,34% | 206.523,00 |
| 02.01.2024 | 18,10 | 18,28 | 17,91 | 17,97 | -1,10% | 168.253,00 |
| 29.12.2023 | 18,54 | 18,65 | 18,16 | 18,17 | -2,10% | 177.952,00 |
| 28.12.2023 | 18,75 | 18,81 | 18,55 | 18,56 | -1,22% | 105.293,00 |
| 27.12.2023 | 18,74 | 18,91 | 18,67 | 18,79 | 0,59% | 133.743,00 |
| 26.12.2023 | 18,35 | 18,77 | 18,24 | 18,68 | 2,02% | 157.035,00 |
| 22.12.2023 | 18,35 | 18,48 | 18,14 | 18,31 | 0,11% | 261.718,00 |
| 21.12.2023 | 17,97 | 18,32 | 17,97 | 18,29 | 3,10% | 203.559,00 |
| 20.12.2023 | 18,10 | 18,35 | 17,72 | 17,74 | -2,69% | 306.209,00 |
| 19.12.2023 | 18,22 | 18,42 | 18,12 | 18,23 | 1,28% | 250.425,00 |
| 18.12.2023 | 18,60 | 18,63 | 17,94 | 18,00 | -2,96% | 287.811,00 |
| 15.12.2023 | 18,75 | 19,25 | 18,51 | 18,55 | -0,75% | 855.216,00 |
| 14.12.2023 | 18,87 | 19,28 | 18,10 | 18,69 | 0,59% | 750.805,00 |
| 13.12.2023 | 17,40 | 18,96 | 17,40 | 18,58 | 8,91% | 1.294.882,00 |
| 12.12.2023 | 17,00 | 17,25 | 16,61 | 17,06 | 0,59% | 435.729,00 |
| 11.12.2023 | 16,38 | 17,00 | 16,29 | 16,96 | 3,73% | 243.987,00 |
| 08.12.2023 | 16,35 | 16,48 | 16,26 | 16,35 | -0,55% | 111.256,00 |
| 07.12.2023 | 16,12 | 16,45 | 16,09 | 16,44 | 2,49% | 141.198,00 |
| 06.12.2023 | 16,14 | 16,39 | 15,87 | 16,04 | -0,25% | 152.918,00 |
| 05.12.2023 | 16,26 | 16,31 | 16,03 | 16,08 | -1,23% | 116.756,00 |
| 04.12.2023 | 16,05 | 16,34 | 16,00 | 16,28 | 0,68% | 168.471,00 |