48,990$
-0,43%
Echtzeit-Aktienkurs Red Violet
Bid:
Ask:
Aktienkurse zur Red Violet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 49,07 | 49,77 | 47,02 | 49,02 | -0,39% | 117.609,00 |
| 30.06.2025 | 51,55 | 52,24 | 49,10 | 49,21 | -3,43% | 124.413,00 |
| 27.06.2025 | 48,00 | 51,40 | 47,50 | 50,96 | 6,26% | 270.449,00 |
| 26.06.2025 | 47,94 | 48,56 | 47,28 | 47,96 | 0,55% | 80.206,00 |
| 25.06.2025 | 49,26 | 49,26 | 47,52 | 47,70 | -3,23% | 67.301,00 |
| 24.06.2025 | 49,11 | 50,65 | 48,16 | 49,29 | 1,21% | 107.384,00 |
| 23.06.2025 | 47,33 | 49,19 | 46,75 | 48,70 | 2,63% | 144.989,00 |
| 20.06.2025 | 47,97 | 48,28 | 47,30 | 47,45 | -0,52% | 174.958,00 |
| 18.06.2025 | 48,21 | 48,37 | 47,11 | 47,70 | -1,02% | 100.834,00 |
| 17.06.2025 | 48,24 | 48,68 | 47,60 | 48,19 | -0,02% | 94.257,00 |
| 16.06.2025 | 46,37 | 48,40 | 46,37 | 48,20 | 4,35% | 89.613,00 |
| 13.06.2025 | 46,17 | 46,99 | 45,60 | 46,19 | -1,35% | 104.209,00 |
| 12.06.2025 | 47,40 | 47,97 | 46,65 | 46,82 | -1,10% | 73.624,00 |
| 11.06.2025 | 45,39 | 47,65 | 44,63 | 47,34 | 5,20% | 159.368,00 |
| 10.06.2025 | 44,21 | 45,18 | 43,25 | 45,00 | 2,02% | 151.503,00 |
| 09.06.2025 | 45,64 | 46,13 | 43,51 | 44,11 | -3,35% | 122.331,00 |
| 06.06.2025 | 46,78 | 47,05 | 45,22 | 45,64 | -1,53% | 84.393,00 |
| 05.06.2025 | 46,23 | 46,74 | 45,86 | 46,35 | 0,70% | 76.919,00 |
| 04.06.2025 | 47,81 | 48,04 | 45,45 | 46,03 | -4,02% | 86.831,00 |
| 03.06.2025 | 46,77 | 48,26 | 46,18 | 47,96 | 2,76% | 138.078,00 |
| 02.06.2025 | 48,53 | 48,54 | 46,13 | 46,67 | -3,89% | 167.464,00 |
| 30.05.2025 | 49,74 | 50,07 | 48,56 | 48,56 | -2,23% | 395.219,00 |
| 29.05.2025 | 50,36 | 50,75 | 49,56 | 49,67 | -0,66% | 112.066,00 |
| 28.05.2025 | 49,68 | 50,25 | 49,37 | 50,00 | 0,36% | 199.926,00 |
| 27.05.2025 | 49,85 | 50,65 | 49,33 | 49,82 | 1,10% | 144.003,00 |
| 23.05.2025 | 49,20 | 50,00 | 48,85 | 49,28 | -1,66% | 118.562,00 |
| 22.05.2025 | 49,85 | 51,10 | 49,08 | 50,11 | 0,60% | 206.430,00 |
| 21.05.2025 | 48,92 | 50,13 | 48,33 | 49,81 | 1,05% | 297.369,00 |
| 20.05.2025 | 49,05 | 49,42 | 48,22 | 49,29 | 0,35% | 83.305,00 |
| 19.05.2025 | 48,41 | 49,34 | 47,94 | 49,12 | -0,16% | 80.908,00 |
| 16.05.2025 | 49,22 | 49,45 | 47,33 | 49,20 | 0,02% | 171.207,00 |
| 15.05.2025 | 49,25 | 49,80 | 48,35 | 49,19 | -0,02% | 96.757,00 |
| 14.05.2025 | 47,67 | 49,59 | 47,45 | 49,20 | 3,19% | 158.736,00 |
| 13.05.2025 | 46,13 | 48,38 | 45,61 | 47,68 | 3,47% | 232.612,00 |
| 12.05.2025 | 46,50 | 47,09 | 45,26 | 46,08 | 0,81% | 148.851,00 |
| 09.05.2025 | 46,70 | 46,95 | 45,06 | 45,71 | -1,95% | 232.022,00 |
| 08.05.2025 | 42,10 | 46,85 | 42,10 | 46,62 | 15,20% | 469.879,00 |
| 07.05.2025 | 39,70 | 40,50 | 39,16 | 40,47 | 2,25% | 153.975,00 |
| 06.05.2025 | 38,60 | 39,80 | 38,00 | 39,58 | 0,94% | 102.028,00 |
| 05.05.2025 | 39,92 | 39,95 | 39,08 | 39,21 | -1,31% | 95.278,00 |
| 02.05.2025 | 39,90 | 40,10 | 39,63 | 39,73 | 0,03% | 57.398,00 |
| 01.05.2025 | 39,38 | 40,01 | 37,16 | 39,72 | 1,66% | 207.671,00 |
| 30.04.2025 | 38,64 | 39,53 | 38,01 | 39,07 | -0,64% | 59.863,00 |
| 29.04.2025 | 37,59 | 39,45 | 37,51 | 39,32 | 4,35% | 189.862,00 |
| 28.04.2025 | 37,30 | 37,80 | 37,01 | 37,68 | 1,02% | 73.103,00 |
| 25.04.2025 | 37,45 | 37,45 | 35,42 | 37,30 | -0,69% | 42.601,00 |
| 24.04.2025 | 37,50 | 37,96 | 36,71 | 37,56 | 0,90% | 88.025,00 |
| 23.04.2025 | 37,50 | 38,00 | 36,77 | 37,23 | 1,51% | 67.803,00 |
| 22.04.2025 | 36,70 | 37,45 | 35,94 | 36,67 | 1,49% | 52.745,00 |
| 21.04.2025 | 36,40 | 36,49 | 35,22 | 36,13 | -1,61% | 34.738,00 |
| 17.04.2025 | 37,45 | 37,79 | 36,54 | 36,72 | -1,90% | 51.728,00 |
| 16.04.2025 | 36,99 | 37,93 | 36,16 | 37,43 | -0,16% | 43.347,00 |
| 15.04.2025 | 36,89 | 37,78 | 36,67 | 37,49 | 1,41% | 47.174,00 |
| 14.04.2025 | 36,56 | 37,64 | 36,14 | 36,97 | 1,37% | 59.411,00 |
| 11.04.2025 | 35,90 | 36,62 | 34,83 | 36,47 | 1,05% | 56.120,00 |
| 10.04.2025 | 36,94 | 37,18 | 35,31 | 36,09 | -3,24% | 109.926,00 |
| 09.04.2025 | 34,48 | 38,75 | 34,37 | 37,30 | 6,98% | 117.698,00 |
| 08.04.2025 | 36,64 | 36,99 | 33,87 | 34,87 | -1,87% | 76.861,00 |
| 07.04.2025 | 34,00 | 37,05 | 32,23 | 35,53 | 0,65% | 111.039,00 |
| 04.04.2025 | 35,50 | 35,69 | 34,00 | 35,30 | -4,44% | 84.393,00 |
| 03.04.2025 | 37,05 | 37,70 | 35,86 | 36,94 | -5,40% | 67.216,00 |
| 02.04.2025 | 38,14 | 39,22 | 38,02 | 39,05 | 0,70% | 70.903,00 |
| 01.04.2025 | 37,25 | 39,00 | 36,39 | 38,78 | 2,59% | 89.771,00 |
| 31.03.2025 | 36,01 | 38,06 | 35,40 | 37,80 | 1,26% | 188.649,00 |
| 28.03.2025 | 38,03 | 38,34 | 36,94 | 37,33 | -2,28% | 68.178,00 |
| 27.03.2025 | 39,05 | 39,39 | 38,20 | 38,20 | -3,07% | 54.052,00 |
| 26.03.2025 | 40,63 | 40,88 | 38,91 | 39,41 | -3,29% | 52.324,00 |
| 25.03.2025 | 39,53 | 40,77 | 39,25 | 40,75 | 3,61% | 88.146,00 |
| 24.03.2025 | 39,23 | 39,70 | 38,82 | 39,33 | 1,79% | 65.731,00 |
| 21.03.2025 | 38,88 | 39,00 | 37,89 | 38,64 | 0,13% | 79.676,00 |
| 20.03.2025 | 38,61 | 39,15 | 38,21 | 38,59 | -0,85% | 59.057,00 |
| 19.03.2025 | 38,37 | 39,43 | 38,10 | 38,92 | 1,30% | 71.619,00 |
| 18.03.2025 | 38,24 | 39,00 | 37,95 | 38,42 | -0,41% | 81.817,00 |
| 17.03.2025 | 37,15 | 38,89 | 37,15 | 38,58 | 3,49% | 61.867,00 |
| 14.03.2025 | 36,54 | 37,71 | 36,46 | 37,28 | 2,84% | 73.691,00 |
| 13.03.2025 | 36,49 | 37,22 | 35,39 | 36,25 | -1,04% | 62.024,00 |
| 12.03.2025 | 37,42 | 37,50 | 35,95 | 36,63 | -0,16% | 87.359,00 |
| 11.03.2025 | 34,76 | 37,27 | 34,57 | 36,69 | 6,47% | 106.490,00 |
| 10.03.2025 | 34,89 | 35,14 | 33,72 | 34,46 | -4,14% | 111.341,00 |
| 07.03.2025 | 36,34 | 36,50 | 34,01 | 35,95 | -1,61% | 99.495,00 |
| 06.03.2025 | 37,94 | 38,52 | 36,39 | 36,54 | -5,07% | 65.769,00 |
| 05.03.2025 | 38,51 | 39,49 | 37,68 | 38,49 | -0,59% | 61.224,00 |
| 04.03.2025 | 39,12 | 40,20 | 37,01 | 38,72 | -2,98% | 125.249,00 |
| 03.03.2025 | 40,85 | 40,90 | 39,38 | 39,91 | -1,75% | 98.213,00 |
| 28.02.2025 | 39,66 | 40,83 | 38,40 | 40,62 | 6,85% | 273.221,00 |
| 27.02.2025 | 39,53 | 39,75 | 37,70 | 38,02 | -3,39% | 151.173,00 |
| 26.02.2025 | 38,29 | 39,70 | 37,86 | 39,35 | 3,00% | 72.780,00 |
| 25.02.2025 | 38,76 | 38,76 | 37,76 | 38,21 | -1,25% | 97.789,00 |
| 24.02.2025 | 39,12 | 39,28 | 37,66 | 38,69 | -0,39% | 73.798,00 |
| 21.02.2025 | 41,22 | 41,22 | 38,41 | 38,84 | -3,48% | 89.765,00 |
| 20.02.2025 | 41,80 | 41,80 | 39,85 | 40,24 | -2,00% | 74.024,00 |
| 19.02.2025 | 39,42 | 41,25 | 38,57 | 41,06 | 3,24% | 85.763,00 |
| 18.02.2025 | 43,44 | 43,44 | 39,74 | 39,77 | -7,85% | 79.233,00 |
| 14.02.2025 | 42,60 | 43,28 | 42,25 | 43,16 | 1,91% | 156.073,00 |
| 13.02.2025 | 40,29 | 42,70 | 40,25 | 42,35 | 5,17% | 223.017,00 |
| 12.02.2025 | 39,12 | 40,30 | 38,74 | 40,27 | 0,85% | 112.647,00 |
| 11.02.2025 | 39,69 | 40,35 | 39,42 | 39,93 | -0,97% | 89.533,00 |
| 10.02.2025 | 39,60 | 40,70 | 39,08 | 40,32 | 2,31% | 134.170,00 |
| 07.02.2025 | 39,96 | 40,20 | 39,39 | 39,41 | -1,33% | 106.189,00 |
| 06.02.2025 | 40,00 | 40,50 | 39,37 | 39,94 | -0,05% | 142.906,00 |