26,505$
1,98%
Echtzeit-Aktienkurs Revolve Group
Bid:
Ask:
Aktienkurse zur Revolve Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 26,19 | 27,17 | 25,99 | 26,50 | 1,96% | 1.627.612,00 |
| 02.12.2025 | 25,19 | 26,03 | 24,70 | 25,99 | 4,00% | 1.179.289,00 |
| 01.12.2025 | 23,59 | 25,17 | 23,59 | 24,99 | 3,39% | 815.863,00 |
| 28.11.2025 | 24,69 | 24,71 | 24,06 | 24,17 | -2,19% | 307.376,00 |
| 26.11.2025 | 24,28 | 25,00 | 24,28 | 24,71 | 0,86% | 676.478,00 |
| 25.11.2025 | 23,30 | 24,83 | 23,30 | 24,50 | 6,43% | 925.229,00 |
| 24.11.2025 | 23,27 | 23,71 | 22,87 | 23,02 | -2,04% | 1.363.560,00 |
| 21.11.2025 | 22,01 | 23,99 | 21,91 | 23,50 | 6,92% | 1.473.013,00 |
| 20.11.2025 | 22,52 | 22,85 | 21,69 | 21,98 | -0,36% | 796.188,00 |
| 19.11.2025 | 21,62 | 22,30 | 21,24 | 22,06 | 4,06% | 812.536,00 |
| 18.11.2025 | 20,49 | 21,28 | 20,41 | 21,20 | 2,71% | 727.917,00 |
| 17.11.2025 | 20,96 | 21,39 | 20,42 | 20,64 | -1,53% | 832.618,00 |
| 14.11.2025 | 20,88 | 21,19 | 20,57 | 20,96 | -1,60% | 606.934,00 |
| 13.11.2025 | 21,78 | 22,14 | 21,02 | 21,30 | -2,43% | 974.789,00 |
| 12.11.2025 | 22,34 | 22,65 | 21,81 | 21,83 | -0,68% | 796.004,00 |
| 11.11.2025 | 22,31 | 22,44 | 21,78 | 21,98 | -0,81% | 661.432,00 |
| 10.11.2025 | 21,80 | 22,25 | 21,46 | 22,16 | 3,55% | 935.694,00 |
| 07.11.2025 | 20,90 | 21,72 | 20,85 | 21,40 | 1,47% | 995.253,00 |
| 06.11.2025 | 22,00 | 22,38 | 20,85 | 21,09 | -4,91% | 1.097.601,00 |
| 05.11.2025 | 23,64 | 23,75 | 21,13 | 22,18 | 11,01% | 3.016.726,00 |
| 04.11.2025 | 20,95 | 20,98 | 19,82 | 19,98 | -6,20% | 2.072.452,00 |
| 03.11.2025 | 21,98 | 22,01 | 21,22 | 21,30 | -3,71% | 1.172.684,00 |
| 31.10.2025 | 22,87 | 23,03 | 21,99 | 22,12 | -3,36% | 1.329.692,00 |
| 30.10.2025 | 23,17 | 23,26 | 22,58 | 22,89 | -1,68% | 1.048.269,00 |
| 29.10.2025 | 23,12 | 24,06 | 23,04 | 23,28 | -0,72% | 1.082.982,00 |
| 28.10.2025 | 23,58 | 23,74 | 23,13 | 23,45 | -0,97% | 877.796,00 |
| 27.10.2025 | 22,98 | 23,76 | 22,91 | 23,68 | 4,69% | 1.261.061,00 |
| 24.10.2025 | 22,65 | 22,96 | 22,57 | 22,62 | 0,85% | 882.678,00 |
| 23.10.2025 | 22,39 | 22,81 | 22,27 | 22,43 | 0,22% | 941.774,00 |
| 22.10.2025 | 22,50 | 23,20 | 22,00 | 22,38 | -0,53% | 1.348.265,00 |
| 21.10.2025 | 21,69 | 22,56 | 21,69 | 22,50 | 2,83% | 1.001.902,00 |
| 20.10.2025 | 21,20 | 21,97 | 21,10 | 21,88 | 5,19% | 758.612,00 |
| 17.10.2025 | 20,70 | 21,24 | 20,61 | 20,80 | 0,00% | 1.239.647,00 |
| 16.10.2025 | 21,26 | 21,34 | 20,50 | 20,80 | -1,75% | 987.921,00 |
| 15.10.2025 | 21,75 | 21,90 | 21,06 | 21,17 | -1,58% | 900.411,00 |
| 14.10.2025 | 20,57 | 21,57 | 20,45 | 21,51 | 2,97% | 1.058.314,00 |
| 13.10.2025 | 20,66 | 21,05 | 20,55 | 20,89 | 4,29% | 1.616.565,00 |
| 10.10.2025 | 21,54 | 21,64 | 19,95 | 20,03 | -5,52% | 1.609.847,00 |
| 09.10.2025 | 21,45 | 21,56 | 21,16 | 21,20 | -1,81% | 1.676.043,00 |
| 08.10.2025 | 21,19 | 21,81 | 21,10 | 21,59 | 2,66% | 1.262.782,00 |
| 07.10.2025 | 22,24 | 22,41 | 20,95 | 21,03 | -5,70% | 1.309.408,00 |
| 06.10.2025 | 22,27 | 22,69 | 22,08 | 22,30 | -0,36% | 1.127.992,00 |
| 03.10.2025 | 21,64 | 22,90 | 21,59 | 22,38 | 4,38% | 132.561,00 |
| 02.10.2025 | 20,81 | 21,78 | 20,71 | 21,44 | 2,58% | 1.200.597,00 |
| 01.10.2025 | 21,18 | 21,39 | 20,90 | 20,90 | -1,88% | 743.058,00 |
| 30.09.2025 | 21,90 | 22,00 | 21,15 | 21,30 | -2,83% | 884.845,00 |
| 29.09.2025 | 21,93 | 22,24 | 21,61 | 21,92 | -0,32% | 1.729.459,00 |
| 26.09.2025 | 22,03 | 22,44 | 21,92 | 21,99 | -0,32% | 607.365,00 |
| 25.09.2025 | 22,17 | 22,39 | 21,67 | 22,06 | -2,69% | 895.369,00 |
| 24.09.2025 | 23,13 | 23,34 | 22,29 | 22,67 | -1,05% | 862.315,00 |
| 23.09.2025 | 23,35 | 23,78 | 22,88 | 22,91 | -1,16% | 771.132,00 |
| 22.09.2025 | 23,38 | 23,66 | 23,03 | 23,18 | -1,65% | 862.638,00 |
| 19.09.2025 | 24,07 | 24,07 | 23,46 | 23,57 | -2,16% | 1.202.013,00 |
| 18.09.2025 | 24,05 | 24,54 | 23,82 | 24,09 | 0,79% | 1.119.125,00 |
| 17.09.2025 | 24,00 | 24,52 | 23,54 | 23,90 | 0,29% | 1.352.417,00 |
| 16.09.2025 | 23,61 | 23,99 | 23,13 | 23,83 | 0,04% | 1.224.139,00 |
| 15.09.2025 | 22,58 | 24,01 | 22,45 | 23,82 | 6,62% | 1.622.471,00 |
| 12.09.2025 | 23,49 | 23,78 | 22,31 | 22,34 | -6,64% | 1.043.686,00 |
| 11.09.2025 | 23,58 | 24,29 | 23,58 | 23,93 | 2,00% | 950.387,00 |
| 10.09.2025 | 23,30 | 23,57 | 23,04 | 23,46 | -0,42% | 894.757,00 |
| 09.09.2025 | 23,23 | 23,92 | 23,03 | 23,56 | 0,43% | 1.267.327,00 |
| 08.09.2025 | 23,85 | 23,92 | 23,35 | 23,46 | -1,59% | 1.090.666,00 |
| 05.09.2025 | 23,01 | 23,86 | 22,80 | 23,84 | 4,29% | 1.113.601,00 |
| 04.09.2025 | 22,53 | 22,96 | 22,09 | 22,86 | 1,15% | 916.307,00 |
| 03.09.2025 | 21,59 | 22,60 | 21,55 | 22,60 | 5,31% | 831.501,00 |
| 02.09.2025 | 21,92 | 21,96 | 21,25 | 21,46 | -4,07% | 925.432,00 |
| 29.08.2025 | 22,74 | 22,83 | 22,21 | 22,37 | -1,41% | 751.278,00 |
| 28.08.2025 | 23,20 | 23,65 | 22,64 | 22,69 | -1,18% | 1.303.383,00 |
| 27.08.2025 | 22,33 | 23,15 | 22,07 | 22,96 | 3,42% | 1.151.950,00 |
| 26.08.2025 | 22,22 | 22,29 | 21,90 | 22,20 | 0,05% | 1.020.334,00 |
| 25.08.2025 | 22,25 | 22,43 | 22,15 | 22,19 | -1,47% | 773.712,00 |
| 22.08.2025 | 21,40 | 22,89 | 21,37 | 22,52 | 6,28% | 1.282.816,00 |
| 21.08.2025 | 20,97 | 21,24 | 20,62 | 21,19 | 0,24% | 744.758,00 |
| 20.08.2025 | 21,30 | 21,51 | 20,65 | 21,14 | -1,21% | 1.208.608,00 |
| 19.08.2025 | 21,57 | 21,97 | 21,32 | 21,40 | -0,70% | 1.027.428,00 |
| 18.08.2025 | 21,27 | 21,76 | 21,14 | 21,55 | 1,75% | 1.100.421,00 |
| 15.08.2025 | 21,77 | 21,98 | 21,12 | 21,18 | -2,35% | 1.168.910,00 |
| 14.08.2025 | 21,16 | 21,97 | 20,99 | 21,69 | 0,23% | 856.646,00 |
| 13.08.2025 | 20,75 | 21,90 | 20,52 | 21,64 | 5,10% | 1.184.547,00 |
| 12.08.2025 | 19,50 | 20,59 | 19,35 | 20,59 | 7,86% | 1.587.448,00 |
| 11.08.2025 | 19,80 | 19,96 | 18,82 | 19,09 | -2,80% | 1.303.764,00 |
| 08.08.2025 | 19,59 | 19,76 | 19,15 | 19,64 | -0,46% | 1.466.231,00 |
| 07.08.2025 | 20,05 | 20,24 | 19,43 | 19,73 | -0,30% | 1.637.883,00 |
| 06.08.2025 | 22,00 | 22,15 | 18,08 | 19,79 | -4,40% | 3.973.647,00 |
| 05.08.2025 | 20,79 | 21,07 | 20,03 | 20,70 | 1,42% | 4.002.213,00 |
| 04.08.2025 | 20,29 | 20,55 | 20,08 | 20,41 | 1,49% | 1.291.411,00 |
| 01.08.2025 | 20,43 | 20,61 | 19,79 | 20,11 | -3,08% | 1.586.083,00 |
| 31.07.2025 | 21,32 | 21,36 | 20,28 | 20,75 | -0,91% | 1.327.083,00 |
| 30.07.2025 | 21,19 | 21,63 | 20,72 | 20,94 | 0,19% | 1.045.617,00 |
| 29.07.2025 | 21,66 | 21,81 | 20,74 | 20,90 | -2,75% | 1.036.712,00 |
| 28.07.2025 | 21,78 | 21,81 | 20,94 | 21,49 | -1,33% | 1.023.823,00 |
| 25.07.2025 | 21,82 | 22,02 | 21,31 | 21,78 | 2,40% | 998.678,00 |
| 24.07.2025 | 21,89 | 22,09 | 21,22 | 21,27 | -3,41% | 1.145.698,00 |
| 23.07.2025 | 22,40 | 22,49 | 21,75 | 22,02 | -0,99% | 1.155.975,00 |
| 22.07.2025 | 21,57 | 22,50 | 21,45 | 22,24 | 4,81% | 1.275.355,00 |
| 21.07.2025 | 21,65 | 22,14 | 21,16 | 21,22 | -0,79% | 875.898,00 |
| 18.07.2025 | 21,80 | 21,80 | 21,07 | 21,39 | -0,51% | 761.491,00 |
| 17.07.2025 | 21,31 | 21,61 | 21,09 | 21,50 | 2,04% | 628.204,00 |
| 16.07.2025 | 21,26 | 21,31 | 20,47 | 21,07 | 0,62% | 863.659,00 |
| 15.07.2025 | 21,47 | 21,59 | 20,86 | 20,94 | -2,20% | 728.545,00 |