41,670$
2,61%
Echtzeit-Aktienkurs Red Violet Inc
Bid:
Ask:
Aktienkurse zur Red Violet Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 40,70 | 41,87 | 40,70 | 41,66 | 2,59% | 64.223,00 |
| 12.02.2026 | 41,69 | 42,49 | 39,93 | 40,61 | -1,02% | 87.279,00 |
| 11.02.2026 | 42,22 | 42,50 | 40,25 | 41,03 | -2,22% | 58.013,00 |
| 10.02.2026 | 40,94 | 42,85 | 40,94 | 41,96 | 1,60% | 57.694,00 |
| 09.02.2026 | 40,95 | 41,56 | 39,84 | 41,30 | 1,28% | 153.892,00 |
| 06.02.2026 | 40,89 | 41,69 | 40,22 | 40,78 | 1,09% | 83.174,00 |
| 05.02.2026 | 39,90 | 41,16 | 39,75 | 40,34 | -0,32% | 152.618,00 |
| 04.02.2026 | 39,21 | 41,25 | 35,84 | 40,47 | 1,97% | 232.342,00 |
| 03.02.2026 | 44,44 | 44,75 | 38,70 | 39,69 | -11,58% | 403.948,00 |
| 02.02.2026 | 45,20 | 46,89 | 44,66 | 44,89 | -1,30% | 130.374,00 |
| 30.01.2026 | 45,96 | 46,95 | 45,21 | 45,48 | -2,02% | 103.167,00 |
| 29.01.2026 | 46,81 | 47,00 | 45,03 | 46,42 | -1,46% | 88.744,00 |
| 28.01.2026 | 49,02 | 49,02 | 46,51 | 47,11 | -3,77% | 186.340,00 |
| 27.01.2026 | 49,24 | 49,25 | 47,74 | 48,96 | -0,38% | 111.974,00 |
| 26.01.2026 | 48,10 | 49,36 | 47,62 | 49,14 | 1,93% | 59.820,00 |
| 23.01.2026 | 50,15 | 50,22 | 47,76 | 48,21 | -3,54% | 118.965,00 |
| 22.01.2026 | 49,21 | 50,76 | 49,18 | 49,98 | 1,56% | 103.872,00 |
| 21.01.2026 | 49,41 | 49,74 | 48,08 | 49,21 | 0,55% | 150.830,00 |
| 20.01.2026 | 48,04 | 50,16 | 47,51 | 48,94 | -2,51% | 114.310,00 |
| 16.01.2026 | 51,50 | 51,50 | 50,01 | 50,20 | -2,11% | 82.217,00 |
| 15.01.2026 | 51,39 | 52,50 | 50,43 | 51,28 | 0,49% | 100.097,00 |
| 14.01.2026 | 51,45 | 51,92 | 50,69 | 51,03 | -1,35% | 84.235,00 |
| 13.01.2026 | 53,25 | 53,69 | 51,07 | 51,73 | -2,05% | 79.875,00 |
| 12.01.2026 | 52,42 | 53,25 | 51,28 | 52,81 | 0,08% | 71.322,00 |
| 09.01.2026 | 52,20 | 53,06 | 51,87 | 52,77 | 0,76% | 66.908,00 |
| 08.01.2026 | 53,07 | 53,37 | 52,20 | 52,37 | -1,84% | 46.811,00 |
| 07.01.2026 | 52,77 | 53,72 | 52,01 | 53,35 | 1,87% | 69.055,00 |
| 06.01.2026 | 53,03 | 53,63 | 52,02 | 52,37 | -1,74% | 95.945,00 |
| 05.01.2026 | 51,19 | 53,49 | 51,19 | 53,30 | 3,76% | 124.425,00 |
| 02.01.2026 | 56,95 | 56,95 | 51,11 | 51,37 | -9,80% | 220.259,00 |
| 31.12.2025 | 57,00 | 58,00 | 55,95 | 56,95 | -0,05% | 225.085,00 |
| 30.12.2025 | 57,07 | 57,89 | 56,82 | 56,98 | -0,96% | 108.551,00 |
| 29.12.2025 | 55,05 | 58,00 | 54,89 | 57,53 | 4,16% | 136.856,00 |
| 26.12.2025 | 56,28 | 56,28 | 54,83 | 55,23 | -1,55% | 38.391,00 |
| 24.12.2025 | 56,78 | 57,57 | 56,10 | 56,10 | -0,71% | 38.290,00 |
| 23.12.2025 | 55,65 | 56,68 | 54,83 | 56,50 | 0,80% | 62.794,00 |
| 22.12.2025 | 55,49 | 57,25 | 54,61 | 56,05 | 1,54% | 145.167,00 |
| 19.12.2025 | 55,72 | 56,25 | 54,75 | 55,20 | -1,02% | 168.313,00 |
| 18.12.2025 | 55,00 | 56,37 | 54,51 | 55,77 | 2,41% | 135.156,00 |
| 17.12.2025 | 54,25 | 55,50 | 54,00 | 54,46 | 0,25% | 62.607,00 |
| 16.12.2025 | 53,69 | 55,46 | 53,41 | 54,32 | 1,02% | 73.306,00 |
| 15.12.2025 | 54,11 | 55,25 | 53,54 | 53,77 | -0,15% | 64.637,00 |
| 12.12.2025 | 54,29 | 55,77 | 53,34 | 53,85 | -0,43% | 143.683,00 |
| 11.12.2025 | 55,91 | 57,19 | 53,41 | 54,08 | -2,37% | 229.330,00 |
| 10.12.2025 | 56,64 | 57,74 | 54,50 | 55,39 | -2,21% | 178.239,00 |
| 09.12.2025 | 55,91 | 57,80 | 55,51 | 56,64 | 1,63% | 181.774,00 |
| 08.12.2025 | 53,81 | 57,50 | 53,81 | 55,73 | 4,25% | 175.948,00 |
| 05.12.2025 | 53,14 | 54,25 | 52,80 | 53,46 | 0,66% | 43.278,00 |
| 04.12.2025 | 55,75 | 55,75 | 52,77 | 53,11 | -4,27% | 61.342,00 |
| 03.12.2025 | 54,30 | 55,61 | 53,48 | 55,48 | 2,32% | 113.985,00 |
| 02.12.2025 | 54,82 | 55,00 | 53,60 | 54,22 | 0,00% | 60.225,00 |
| 01.12.2025 | 54,00 | 54,92 | 53,13 | 54,22 | 0,06% | 66.598,00 |
| 28.11.2025 | 54,57 | 54,97 | 53,63 | 54,19 | -0,70% | 27.519,00 |
| 26.11.2025 | 55,02 | 55,50 | 53,69 | 54,57 | -1,12% | 64.624,00 |
| 25.11.2025 | 55,00 | 56,01 | 54,26 | 55,19 | 1,40% | 46.704,00 |
| 24.11.2025 | 53,74 | 55,01 | 53,21 | 54,43 | 1,47% | 44.049,00 |
| 21.11.2025 | 52,53 | 54,42 | 51,36 | 53,64 | 2,07% | 61.972,00 |
| 20.11.2025 | 53,67 | 54,58 | 52,06 | 52,55 | -0,32% | 57.286,00 |
| 19.11.2025 | 53,68 | 54,50 | 52,53 | 52,72 | -1,64% | 44.796,00 |
| 18.11.2025 | 54,03 | 54,25 | 52,45 | 53,60 | -1,34% | 68.622,00 |
| 17.11.2025 | 58,36 | 58,55 | 54,14 | 54,33 | -7,02% | 80.536,00 |
| 14.11.2025 | 56,19 | 58,76 | 56,19 | 58,43 | 1,46% | 70.976,00 |
| 13.11.2025 | 57,98 | 58,03 | 56,40 | 57,59 | -0,67% | 55.053,00 |
| 12.11.2025 | 58,10 | 58,23 | 57,16 | 57,98 | 0,13% | 57.627,00 |
| 11.11.2025 | 57,38 | 58,27 | 56,12 | 57,91 | 0,16% | 54.882,00 |
| 10.11.2025 | 58,40 | 58,92 | 57,47 | 57,82 | -0,66% | 80.332,00 |
| 07.11.2025 | 59,37 | 59,71 | 56,69 | 58,20 | -1,94% | 71.821,00 |
| 06.11.2025 | 55,00 | 64,14 | 55,00 | 59,35 | 8,88% | 172.926,00 |
| 05.11.2025 | 52,33 | 54,54 | 51,50 | 54,51 | 4,47% | 72.685,00 |
| 04.11.2025 | 53,52 | 53,68 | 51,32 | 52,18 | -3,37% | 63.202,00 |
| 03.11.2025 | 53,60 | 54,20 | 52,47 | 54,00 | 0,69% | 65.410,00 |
| 31.10.2025 | 52,06 | 54,50 | 51,67 | 53,63 | 4,64% | 72.114,00 |
| 30.10.2025 | 51,69 | 52,60 | 51,12 | 51,25 | -1,23% | 62.402,00 |
| 29.10.2025 | 52,77 | 52,77 | 51,16 | 51,89 | -2,21% | 89.072,00 |
| 28.10.2025 | 52,50 | 53,14 | 52,16 | 53,06 | 0,95% | 44.139,00 |
| 27.10.2025 | 54,25 | 54,30 | 52,41 | 52,56 | -2,72% | 36.600,00 |
| 24.10.2025 | 55,00 | 55,45 | 53,11 | 54,03 | -0,88% | 49.765,00 |
| 23.10.2025 | 52,39 | 55,10 | 51,89 | 54,51 | 3,87% | 81.584,00 |
| 22.10.2025 | 52,08 | 52,55 | 51,54 | 52,48 | 1,33% | 57.841,00 |
| 21.10.2025 | 52,44 | 52,44 | 51,24 | 51,79 | -1,20% | 51.871,00 |
| 20.10.2025 | 51,76 | 52,48 | 51,23 | 52,42 | 2,10% | 43.036,00 |
| 17.10.2025 | 53,44 | 53,90 | 50,92 | 51,34 | -3,59% | 163.969,00 |
| 16.10.2025 | 52,98 | 53,45 | 52,00 | 53,25 | 0,47% | 55.933,00 |
| 15.10.2025 | 53,24 | 53,55 | 52,54 | 53,00 | 0,40% | 62.709,00 |
| 14.10.2025 | 52,29 | 53,00 | 51,47 | 52,79 | 0,13% | 71.594,00 |
| 13.10.2025 | 51,81 | 52,72 | 50,74 | 52,72 | 3,05% | 50.773,00 |
| 10.10.2025 | 52,84 | 53,50 | 50,96 | 51,16 | -2,48% | 63.509,00 |
| 09.10.2025 | 52,15 | 52,65 | 51,03 | 52,46 | 0,59% | 56.936,00 |
| 08.10.2025 | 51,05 | 52,38 | 50,73 | 52,15 | 2,62% | 39.131,00 |
| 07.10.2025 | 50,89 | 51,15 | 49,66 | 50,82 | -0,23% | 53.839,00 |
| 06.10.2025 | 51,60 | 52,43 | 50,74 | 50,94 | -0,90% | 58.493,00 |
| 03.10.2025 | 50,90 | 51,50 | 50,90 | 51,40 | 1,54% | 5.699,00 |
| 02.10.2025 | 53,10 | 53,26 | 49,91 | 50,62 | -4,31% | 102.046,00 |
| 01.10.2025 | 52,11 | 52,99 | 51,53 | 52,90 | 1,24% | 85.405,00 |
| 30.09.2025 | 52,07 | 52,75 | 51,57 | 52,25 | 0,48% | 170.572,00 |
| 29.09.2025 | 52,16 | 52,40 | 50,92 | 52,00 | -0,13% | 65.246,00 |
| 26.09.2025 | 51,50 | 52,40 | 50,62 | 52,07 | 1,22% | 106.770,00 |
| 25.09.2025 | 50,65 | 51,66 | 50,42 | 51,44 | 0,53% | 97.286,00 |
| 24.09.2025 | 51,64 | 51,64 | 49,54 | 51,17 | -1,06% | 101.199,00 |
| 23.09.2025 | 52,51 | 52,84 | 51,25 | 51,72 | -1,41% | 84.079,00 |