24,600€
0,82%
Echtzeit-Aktienkurs REV Group Inc.
Bid:
Ask:
Aktienkurse zur REV Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 24,90 | 25,20 | 24,40 | 24,50 | 0,41% | 1,00 |
| 13.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -3,17% | 6,00 |
| 12.09.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 6,78% | 21,00 |
| 11.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | 20,00 |
| 10.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | 20,00 |
| 09.09.2024 | 23,80 | 24,00 | 23,80 | 24,00 | 6,19% | 66,00 |
| 06.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -3,00% | 155,00 |
| 05.09.2024 | 24,20 | 24,30 | 23,00 | 23,30 | -6,05% | - |
| 04.09.2024 | 24,00 | 24,80 | 23,20 | 24,80 | -9,16% | 561,00 |
| 03.09.2024 | 28,70 | 28,90 | 27,00 | 27,30 | -5,21% | - |
| 02.09.2024 | 28,80 | 28,80 | 28,70 | 28,80 | 5,88% | - |
| 23.08.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 4,62% | 18,00 |
| 19.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -4,41% | 1,00 |
| 16.08.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | 25,00 |
| 15.08.2024 | 26,00 | 27,00 | 26,00 | 27,00 | 2,27% | 201,00 |
| 12.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 12,82% | 47,00 |
| 02.08.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -12,69% | 100,00 |
| 01.08.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 7,20% | 100,00 |
| 24.07.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 9,65% | 264,00 |
| 22.07.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 260,00 |
| 19.07.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | 61,00 |
| 15.07.2024 | 23,20 | 23,20 | 22,80 | 22,80 | -0,87% | 151,00 |
| 12.07.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 20,00 |
| 09.07.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | 1,00 |
| 05.07.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | 105,00 |
| 21.06.2024 | 24,00 | 24,00 | 23,80 | 23,80 | -5,56% | 156,00 |
| 18.06.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 1,00 |
| 17.06.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | 1,00 |
| 11.06.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | 100,00 |
| 10.06.2024 | 26,60 | 26,60 | 25,20 | 25,40 | 5,83% | 423,00 |
| 04.06.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | 40,00 |
| 03.06.2024 | 25,40 | 25,40 | 24,20 | 24,20 | 3,42% | 512,00 |
| 29.05.2024 | 23,80 | 23,80 | 23,40 | 23,40 | -7,14% | 453,00 |
| 27.05.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | 44,00 |
| 21.05.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 5,88% | 150,00 |
| 16.05.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | 1,00 |
| 15.05.2024 | 23,40 | 23,40 | 23,20 | 23,40 | -6,40% | 357,00 |
| 13.05.2024 | 24,80 | 25,00 | 24,80 | 25,00 | 12,61% | 505,00 |
| 06.05.2024 | 21,80 | 22,20 | 21,80 | 22,20 | 9,90% | 350,00 |
| 25.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | 150,00 |
| 22.04.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | 100,00 |
| 19.04.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -6,60% | 300,00 |
| 15.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | 1,00 |
| 10.04.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | 150,00 |
| 08.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 14,74% | 1,00 |
| 27.03.2024 | 18,30 | 19,00 | 18,30 | 19,00 | 10,47% | 331,00 |
| 26.03.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | 230,00 |
| 22.03.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 2,35% | 7,00 |
| 15.03.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | 1,00 |
| 12.03.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -3,95% | 500,00 |
| 07.03.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 2,91% | 157,00 |
| 06.03.2024 | 19,10 | 20,00 | 17,20 | 17,20 | -9,47% | 1.451,00 |
| 05.03.2024 | 18,90 | 19,00 | 18,90 | 19,00 | -0,52% | 300,00 |
| 01.03.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 2,69% | 500,00 |
| 28.02.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 3,91% | 200,00 |
| 22.02.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | 55,00 |
| 20.02.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -2,21% | 583,00 |
| 16.02.2024 | 17,10 | 18,10 | 16,70 | 18,10 | 9,04% | 1.473,00 |
| 15.02.2024 | 16,50 | 16,60 | 16,00 | 16,60 | 7,10% | 1.740,00 |
| 08.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -13,89% | 225,00 |
| 07.02.2024 | 18,10 | 18,10 | 18,00 | 18,00 | 0,00% | 249,00 |
| 06.02.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | 2,00 |
| 05.02.2024 | 18,00 | 18,10 | 18,00 | 18,10 | 0,00% | 425,00 |
| 01.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | 100,00 |
| 31.01.2024 | 18,40 | 18,40 | 18,30 | 18,30 | 1,67% | 240,00 |
| 29.01.2024 | 16,70 | 18,00 | 16,70 | 18,00 | 5,26% | 718,00 |
| 13.12.2023 | 17,00 | 17,10 | 16,20 | 17,10 | 9,62% | 801,00 |
| 12.12.2023 | 15,70 | 15,70 | 15,60 | 15,60 | 8,33% | 57,00 |
| 30.11.2023 | 14,40 | 14,40 | 14,40 | 14,40 | 4,35% | 214,00 |
| 06.11.2023 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | 50,00 |
| 03.11.2023 | 14,00 | 14,00 | 14,00 | 14,00 | 3,70% | 405,00 |
| 01.11.2023 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | 415,00 |
| 30.10.2023 | 13,50 | 13,50 | 13,50 | 13,50 | -4,26% | 830,00 |
| 26.10.2023 | 13,90 | 14,10 | 13,90 | 14,10 | -7,84% | 421,00 |
| 11.10.2023 | 15,30 | 15,30 | 15,30 | 15,30 | 26,45% | 50,00 |
| 12.09.2023 | 12,20 | 12,30 | 12,10 | 12,10 | 3,42% | 2.460,00 |
| 20.07.2023 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | 30,00 |
| 11.07.2023 | 11,70 | 11,70 | 11,70 | 11,70 | -4,10% | 20,00 |
| 04.07.2023 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | 15,00 |
| 13.06.2023 | 12,20 | 12,20 | 12,20 | 12,20 | 3,39% | 3,00 |
| 09.06.2023 | 11,80 | 11,80 | 11,70 | 11,80 | -9,23% | 95,00 |
| 08.06.2023 | 11,00 | 13,00 | 11,00 | 13,00 | 19,27% | 1.242,00 |
| 13.03.2023 | 10,90 | 10,90 | 10,90 | 10,90 | -12,10% | 4,00 |
| 08.03.2023 | 11,90 | 12,40 | 11,90 | 12,40 | 8,77% | 600,00 |
| 03.03.2023 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | 1,00 |
| 09.02.2023 | 11,50 | 11,50 | 11,50 | 11,50 | -6,50% | 3,00 |
| 17.08.2022 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | 55,00 |
| 16.08.2022 | 12,60 | 12,60 | 12,60 | 12,60 | 20,00% | 55,00 |
| 27.06.2022 | 10,50 | 10,50 | 10,50 | 10,50 | 12,30% | 200,00 |
| 07.06.2022 | 11,20 | 11,20 | 9,35 | 9,35 | -15,00% | 1.068,00 |
| 08.04.2022 | 11,00 | 11,00 | 11,00 | 11,00 | -9,84% | 20,00 |
| 15.02.2022 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | 829,00 |
| 08.02.2022 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | 840,00 |
| 20.12.2021 | 12,00 | 12,00 | 12,00 | 12,00 | -11,76% | 252,00 |
| 15.12.2021 | 13,60 | 13,60 | 13,60 | 13,60 | -10,53% | 100,00 |
| 09.11.2021 | 15,20 | 15,20 | 15,20 | 15,20 | 10,14% | 2.190,00 |
| 01.11.2021 | 13,80 | 13,80 | 13,80 | 13,80 | 4,55% | 730,00 |
| 29.10.2021 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | 760,00 |
| 14.10.2021 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | 401,00 |
| 13.10.2021 | 13,20 | 13,20 | 13,20 | 13,20 | -5,71% | 700,00 |