Revolve Group
[WKN: A2N7LV | ISIN: US76156B1070]
Aktienkurse
22,630$ 0,89%
Echtzeit-Aktienkurs Revolve Group
Bid: Ask:

Aktienkurse zur Revolve Group Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
14.07.2025 21,36 21,60 21,05 21,41 -0,70% 999.484,00
11.07.2025 21,69 21,73 21,10 21,56 -1,06% 994.474,00
10.07.2025 20,87 22,59 20,82 21,79 4,76% 1.712.657,00
09.07.2025 20,81 21,02 20,30 20,80 0,05% 1.231.116,00
08.07.2025 20,45 20,86 20,12 20,79 2,06% 1.273.510,00
07.07.2025 21,10 21,19 20,17 20,37 -4,23% 910.848,00
03.07.2025 21,30 21,62 21,13 21,27 -1,30% 718.910,00
02.07.2025 21,54 21,81 21,20 21,55 1,22% 891.813,00
01.07.2025 20,09 21,93 20,00 21,29 6,18% 1.508.937,00
30.06.2025 20,99 21,07 19,93 20,05 -4,07% 1.569.207,00
27.06.2025 20,49 21,21 20,42 20,90 3,01% 1.673.614,00
26.06.2025 20,48 20,48 19,92 20,29 0,50% 849.330,00
25.06.2025 20,21 20,50 20,01 20,19 -0,69% 664.388,00
24.06.2025 20,67 20,89 20,02 20,33 -0,15% 872.661,00
23.06.2025 20,20 20,61 19,60 20,36 -0,39% 1.211.744,00
20.06.2025 21,09 21,23 20,23 20,44 -2,11% 1.381.088,00
18.06.2025 20,54 21,11 20,50 20,88 1,75% 1.037.590,00
17.06.2025 20,35 21,37 20,21 20,52 -0,44% 1.584.215,00
16.06.2025 20,60 20,76 20,21 20,61 1,63% 1.008.416,00
13.06.2025 20,53 21,03 20,25 20,28 -3,24% 1.198.046,00
12.06.2025 20,68 21,18 20,53 20,96 -0,99% 1.064.268,00
11.06.2025 22,05 22,15 21,13 21,17 -2,98% 835.207,00
10.06.2025 22,65 22,77 21,28 21,82 -3,15% 1.767.072,00
09.06.2025 22,69 23,23 22,51 22,53 1,12% 1.517.777,00
06.06.2025 23,00 23,12 21,98 22,28 -1,28% 1.456.797,00
05.06.2025 21,82 23,15 21,82 22,57 3,34% 1.589.818,00
04.06.2025 21,99 22,31 21,76 21,84 0,51% 1.440.884,00