66,740$
0,86%
Echtzeit-Aktienkurs Red Violet Inc
Bid:
Ask:
Aktienkurse zur Red Violet Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 65,92 | 67,34 | 65,07 | 66,74 | 0,86% | 4.849,00 |
| 08.07.2026 | 66,28 | 67,00 | 64,70 | 66,17 | -1,59% | 178.142,00 |
| 07.07.2026 | 68,82 | 69,59 | 66,98 | 67,24 | -2,14% | 202.711,00 |
| 06.07.2026 | 65,49 | 69,56 | 64,77 | 68,71 | 4,87% | 209.206,00 |
| 02.07.2026 | 65,31 | 67,37 | 64,50 | 65,52 | -0,03% | 235.215,00 |
| 01.07.2026 | 64,20 | 67,68 | 63,99 | 65,54 | 2,86% | 221.056,00 |
| 30.06.2026 | 64,17 | 64,17 | 62,41 | 63,72 | 2,02% | 216.005,00 |
| 29.06.2026 | 61,16 | 63,03 | 60,32 | 62,46 | 3,62% | 211.472,00 |
| 26.06.2026 | 56,62 | 60,90 | 56,62 | 60,28 | 7,59% | 525.668,00 |
| 25.06.2026 | 55,59 | 56,54 | 54,52 | 56,03 | 0,78% | 173.082,00 |
| 24.06.2026 | 56,21 | 58,62 | 55,45 | 55,59 | -0,07% | 227.790,00 |
| 23.06.2026 | 54,55 | 56,28 | 54,13 | 55,63 | 2,55% | 146.845,00 |
| 22.06.2026 | 54,42 | 55,70 | 52,88 | 54,25 | -1,55% | 118.030,00 |
| 18.06.2026 | 55,31 | 56,51 | 54,21 | 55,10 | -0,92% | 226.888,00 |
| 17.06.2026 | 55,40 | 56,60 | 55,25 | 55,61 | -0,14% | 68.494,00 |
| 16.06.2026 | 55,89 | 56,24 | 54,70 | 55,69 | 0,27% | 98.521,00 |
| 15.06.2026 | 55,87 | 56,90 | 55,31 | 55,54 | 0,98% | 83.089,00 |
| 12.06.2026 | 55,68 | 56,70 | 52,71 | 55,00 | -1,42% | 158.566,00 |
| 11.06.2026 | 53,67 | 56,11 | 52,95 | 55,79 | 3,89% | 120.828,00 |
| 10.06.2026 | 52,62 | 54,61 | 52,48 | 53,70 | 1,57% | 111.464,00 |
| 09.06.2026 | 53,50 | 54,63 | 51,35 | 52,87 | -1,38% | 128.747,00 |
| 08.06.2026 | 52,48 | 53,62 | 52,12 | 53,61 | 1,23% | 128.726,00 |
| 05.06.2026 | 54,30 | 54,58 | 52,58 | 52,96 | -1,93% | 126.074,00 |
| 04.06.2026 | 54,00 | 54,98 | 53,24 | 54,00 | 0,95% | 227.763,00 |
| 03.06.2026 | 55,94 | 56,91 | 52,71 | 53,49 | -5,71% | 198.898,00 |
| 02.06.2026 | 56,73 | 58,44 | 55,23 | 56,73 | -3,96% | 305.683,00 |
| 01.06.2026 | 57,89 | 59,38 | 56,21 | 59,07 | 3,92% | 418.153,00 |
| 29.05.2026 | 54,83 | 59,02 | 54,83 | 56,84 | 3,84% | 303.201,00 |
| 28.05.2026 | 52,53 | 55,24 | 52,53 | 54,74 | 4,81% | 255.609,00 |
| 27.05.2026 | 51,41 | 53,10 | 50,64 | 52,23 | 0,95% | 150.386,00 |
| 26.05.2026 | 51,40 | 52,28 | 50,14 | 51,74 | 2,17% | 136.091,00 |
| 22.05.2026 | 48,74 | 51,02 | 48,74 | 50,64 | 4,39% | 105.599,00 |
| 21.05.2026 | 48,88 | 49,52 | 47,51 | 48,51 | -2,12% | 70.667,00 |
| 20.05.2026 | 49,63 | 50,56 | 48,15 | 49,56 | -0,96% | 107.938,00 |
| 19.05.2026 | 49,81 | 51,30 | 46,49 | 50,04 | 1,36% | 200.989,00 |
| 18.05.2026 | 46,86 | 49,70 | 46,08 | 49,37 | 5,20% | 175.711,00 |
| 15.05.2026 | 44,95 | 47,64 | 44,79 | 46,93 | 3,74% | 292.149,00 |
| 14.05.2026 | 45,88 | 47,04 | 44,46 | 45,24 | -0,98% | 145.829,00 |
| 13.05.2026 | 46,92 | 47,41 | 43,98 | 45,69 | -3,18% | 141.500,00 |
| 12.05.2026 | 46,27 | 47,43 | 45,17 | 47,19 | 0,88% | 129.833,00 |
| 11.05.2026 | 49,52 | 49,80 | 46,56 | 46,78 | -5,88% | 129.627,00 |
| 08.05.2026 | 48,98 | 50,14 | 46,28 | 49,70 | 1,76% | 163.550,00 |
| 07.05.2026 | 47,49 | 50,85 | 46,70 | 48,84 | 11,92% | 270.059,00 |
| 06.05.2026 | 40,31 | 43,85 | 38,06 | 43,64 | 7,73% | 341.910,00 |
| 05.05.2026 | 40,25 | 40,73 | 39,72 | 40,51 | 0,77% | 73.214,00 |
| 04.05.2026 | 39,52 | 41,07 | 39,23 | 40,20 | 1,39% | 89.397,00 |
| 01.05.2026 | 37,99 | 39,71 | 37,97 | 39,65 | 5,93% | 77.078,00 |
| 30.04.2026 | 37,64 | 37,64 | 36,26 | 37,43 | -0,82% | 67.271,00 |
| 29.04.2026 | 37,95 | 38,63 | 36,80 | 37,74 | -1,05% | 95.884,00 |
| 28.04.2026 | 37,66 | 38,96 | 37,47 | 38,14 | 1,87% | 70.984,00 |
| 27.04.2026 | 38,21 | 39,08 | 37,11 | 37,44 | -2,83% | 90.427,00 |
| 24.04.2026 | 38,50 | 38,99 | 37,98 | 38,53 | 1,18% | 61.791,00 |
| 23.04.2026 | 41,15 | 41,33 | 38,06 | 38,08 | -8,96% | 111.939,00 |
| 22.04.2026 | 41,18 | 41,85 | 40,43 | 41,83 | 2,10% | 86.744,00 |
| 21.04.2026 | 41,53 | 43,54 | 40,97 | 40,97 | -1,28% | 191.079,00 |
| 20.04.2026 | 39,41 | 41,68 | 39,23 | 41,50 | 5,28% | 131.037,00 |
| 17.04.2026 | 39,31 | 39,53 | 38,05 | 39,42 | 2,98% | 81.386,00 |
| 16.04.2026 | 39,19 | 39,50 | 37,85 | 38,28 | -1,57% | 64.757,00 |
| 15.04.2026 | 37,01 | 39,03 | 36,41 | 38,89 | 5,39% | 103.032,00 |
| 14.04.2026 | 36,96 | 37,46 | 36,30 | 36,90 | 0,65% | 94.651,00 |
| 13.04.2026 | 35,27 | 36,94 | 35,25 | 36,66 | 3,21% | 110.973,00 |
| 10.04.2026 | 37,50 | 37,65 | 35,12 | 35,52 | -5,43% | 80.637,00 |
| 09.04.2026 | 38,34 | 38,34 | 36,35 | 37,56 | -1,78% | 105.839,00 |
| 08.04.2026 | 39,46 | 39,63 | 37,90 | 38,24 | 2,55% | 110.224,00 |
| 07.04.2026 | 36,50 | 37,40 | 36,25 | 37,29 | 2,00% | 79.532,00 |
| 06.04.2026 | 35,60 | 36,92 | 34,81 | 36,56 | 3,01% | 111.583,00 |
| 02.04.2026 | 35,00 | 35,98 | 34,35 | 35,49 | 0,14% | 96.317,00 |
| 01.04.2026 | 35,05 | 36,02 | 34,41 | 35,44 | 2,25% | 180.314,00 |
| 31.03.2026 | 34,98 | 35,42 | 33,87 | 34,66 | 0,84% | 157.554,00 |
| 30.03.2026 | 35,13 | 36,50 | 33,40 | 34,37 | -1,94% | 148.862,00 |
| 27.03.2026 | 35,87 | 36,10 | 34,61 | 35,05 | -3,31% | 110.464,00 |
| 26.03.2026 | 36,88 | 38,10 | 35,85 | 36,25 | -2,16% | 114.577,00 |
| 25.03.2026 | 38,20 | 38,70 | 36,38 | 37,05 | -1,72% | 139.406,00 |
| 24.03.2026 | 39,37 | 39,37 | 37,38 | 37,70 | -5,56% | 155.898,00 |
| 23.03.2026 | 39,99 | 40,00 | 38,44 | 39,92 | 3,99% | 86.009,00 |
| 20.03.2026 | 38,62 | 39,56 | 37,65 | 38,39 | -1,84% | 156.561,00 |
| 19.03.2026 | 39,75 | 40,48 | 38,64 | 39,11 | -1,19% | 88.168,00 |
| 18.03.2026 | 39,10 | 41,00 | 38,88 | 39,58 | -0,30% | 110.290,00 |
| 17.03.2026 | 38,98 | 40,83 | 38,97 | 39,70 | 2,50% | 110.519,00 |
| 16.03.2026 | 38,54 | 39,54 | 38,00 | 38,73 | 1,68% | 239.746,00 |
| 13.03.2026 | 41,06 | 41,06 | 37,85 | 38,09 | -6,00% | 214.855,00 |
| 12.03.2026 | 42,70 | 43,56 | 40,32 | 40,52 | -6,12% | 260.797,00 |
| 11.03.2026 | 43,37 | 44,26 | 42,36 | 43,16 | -0,67% | 87.830,00 |
| 10.03.2026 | 44,75 | 44,75 | 43,08 | 43,45 | -2,77% | 97.856,00 |
| 09.03.2026 | 44,73 | 45,38 | 43,71 | 44,69 | -0,64% | 82.257,00 |
| 06.03.2026 | 45,05 | 46,28 | 44,04 | 44,98 | -2,81% | 94.308,00 |
| 05.03.2026 | 45,50 | 52,72 | 45,50 | 46,28 | 1,71% | 232.231,00 |
| 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 |