44,980$
-2,74%
Echtzeit-Aktienkurs Red Violet Inc
Bid:
Ask:
Aktienkurse zur Red Violet Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 45,05 | 46,28 | 44,04 | 45,15 | -2,37% | 25,00 |
| 05.03.2026 | 45,50 | 52,72 | 45,50 | 46,25 | 1,64% | 232.230,00 |
| 04.03.2026 | 44,43 | 46,00 | 43,97 | 45,50 | 2,82% | 91.556,00 |
| 03.03.2026 | 42,65 | 45,00 | 41,93 | 44,25 | 2,48% | 129.419,00 |
| 02.03.2026 | 42,36 | 44,00 | 42,36 | 43,18 | -0,30% | 55.930,00 |
| 27.02.2026 | 42,95 | 44,10 | 42,28 | 43,31 | -0,32% | 67.170,00 |
| 26.02.2026 | 42,76 | 43,67 | 42,56 | 43,45 | 2,00% | 74.513,00 |
| 25.02.2026 | 40,46 | 42,60 | 40,46 | 42,60 | 5,11% | 75.139,00 |
| 24.02.2026 | 39,78 | 40,84 | 39,78 | 40,53 | 1,10% | 92.274,00 |
| 23.02.2026 | 42,30 | 42,58 | 39,90 | 40,09 | -5,91% | 184.871,00 |
| 20.02.2026 | 42,29 | 44,00 | 42,01 | 42,61 | 0,66% | 198.284,00 |
| 19.02.2026 | 42,08 | 43,31 | 41,44 | 42,33 | 0,02% | 105.371,00 |
| 18.02.2026 | 42,61 | 43,01 | 41,80 | 42,32 | -0,17% | 67.666,00 |
| 17.02.2026 | 42,03 | 42,77 | 41,33 | 42,39 | 1,75% | 71.720,00 |
| 13.02.2026 | 40,70 | 41,87 | 40,70 | 41,66 | 2,59% | 64.223,00 |
| 12.02.2026 | 41,39 | 42,49 | 39,93 | 40,61 | -1,26% | 87.289,00 |
| 11.02.2026 | 42,22 | 42,50 | 40,25 | 41,13 | -2,28% | 58.115,00 |
| 10.02.2026 | 40,94 | 42,85 | 40,94 | 42,09 | 1,86% | 84.941,00 |
| 09.02.2026 | 40,95 | 41,56 | 39,84 | 41,32 | 1,32% | 153.913,00 |
| 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% | 152.661,00 |
| 04.02.2026 | 39,21 | 41,25 | 35,84 | 40,47 | 1,97% | 232.373,00 |
| 03.02.2026 | 44,44 | 44,75 | 38,70 | 39,69 | -11,58% | 403.994,00 |
| 02.02.2026 | 45,20 | 46,89 | 44,65 | 44,89 | -1,30% | 130.405,00 |
| 30.01.2026 | 45,96 | 46,95 | 45,21 | 45,48 | -1,71% | 103.167,00 |
| 29.01.2026 | 46,81 | 47,00 | 45,01 | 46,27 | -1,78% | 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% | 111.982,00 |
| 26.01.2026 | 48,10 | 49,36 | 47,62 | 49,14 | 1,93% | 59.830,00 |
| 23.01.2026 | 50,15 | 50,22 | 47,76 | 48,21 | -3,54% | 118.965,00 |
| 22.01.2026 | 49,21 | 50,76 | 48,99 | 49,98 | 1,56% | 103.872,00 |
| 21.01.2026 | 49,41 | 49,74 | 48,08 | 49,21 | 0,55% | 150.904,00 |
| 20.01.2026 | 48,48 | 50,16 | 47,51 | 48,94 | -2,51% | 114.321,00 |
| 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 | 0,81% | 135.458,00 |
| 14.01.2026 | 51,45 | 51,92 | 50,69 | 50,87 | -1,66% | 84.275,00 |
| 13.01.2026 | 53,25 | 53,69 | 51,07 | 51,73 | -2,05% | 79.889,00 |
| 12.01.2026 | 52,42 | 53,25 | 51,28 | 52,81 | 0,08% | 71.323,00 |
| 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% | 46.876,00 |
| 07.01.2026 | 52,77 | 53,72 | 52,01 | 53,35 | 1,75% | 69.266,00 |
| 06.01.2026 | 53,03 | 53,63 | 52,02 | 52,43 | -1,63% | 95.945,00 |
| 05.01.2026 | 51,19 | 53,49 | 51,19 | 53,30 | 3,76% | 124.435,00 |