22,933$
0,41%
Echtzeit-Aktienkurs Revolve Group
Bid:
Ask:
Aktienkurse zur Revolve Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 22,92 | 23,33 | 22,70 | 22,92 | 0,35% | 658.244,00 |
| 12.03.2026 | 24,10 | 24,33 | 22,71 | 22,84 | -6,78% | 1.202.816,00 |
| 11.03.2026 | 24,12 | 25,03 | 23,58 | 24,50 | 2,04% | 1.549.800,00 |
| 10.03.2026 | 24,04 | 24,52 | 23,72 | 24,01 | 0,21% | 654.569,00 |
| 09.03.2026 | 23,82 | 24,44 | 22,88 | 23,96 | -5,03% | 197,00 |
| 06.03.2026 | 25,26 | 25,86 | 24,49 | 25,23 | -1,29% | 197,00 |
| 05.03.2026 | 24,51 | 25,64 | 24,49 | 25,56 | 3,48% | 1.046.253,00 |
| 04.03.2026 | 24,46 | 25,10 | 24,18 | 24,70 | 1,98% | 905.778,00 |
| 03.03.2026 | 23,24 | 24,64 | 22,84 | 24,22 | 0,54% | 1.745.832,00 |
| 02.03.2026 | 24,42 | 24,59 | 23,93 | 24,09 | -4,25% | 1.654.242,00 |
| 27.02.2026 | 25,97 | 26,01 | 24,60 | 25,16 | -4,33% | 1.477.302,00 |
| 26.02.2026 | 24,85 | 26,71 | 24,84 | 26,30 | 7,96% | 1.800.436,00 |
| 25.02.2026 | 23,31 | 24,45 | 22,12 | 24,36 | -5,95% | 3.477.921,00 |
| 24.02.2026 | 24,38 | 26,02 | 24,21 | 25,90 | 6,58% | 3.138.983,00 |
| 23.02.2026 | 24,98 | 25,10 | 23,62 | 24,30 | -3,53% | 1.637.386,00 |
| 20.02.2026 | 24,90 | 25,86 | 24,49 | 25,19 | 0,48% | 2.740.450,00 |
| 19.02.2026 | 24,67 | 25,08 | 24,37 | 25,07 | 0,60% | 1.065.919,00 |
| 18.02.2026 | 24,75 | 25,07 | 24,53 | 24,92 | 1,18% | 1.685.135,00 |
| 17.02.2026 | 25,00 | 25,34 | 24,10 | 24,63 | -1,83% | 1.152.808,00 |
| 13.02.2026 | 25,17 | 25,51 | 24,67 | 25,09 | 1,17% | 741.407,00 |
| 12.02.2026 | 25,92 | 26,23 | 24,62 | 24,80 | -3,31% | 1.496.207,00 |
| 11.02.2026 | 26,79 | 26,97 | 25,50 | 25,65 | -3,75% | 1.151.772,00 |
| 10.02.2026 | 27,03 | 27,46 | 26,62 | 26,65 | -1,44% | 606.289,00 |
| 09.02.2026 | 26,79 | 27,11 | 26,20 | 27,04 | 0,45% | 584.166,00 |
| 06.02.2026 | 26,29 | 27,00 | 26,22 | 26,92 | 2,36% | 1.022.009,00 |
| 05.02.2026 | 26,58 | 26,65 | 25,86 | 26,30 | -1,31% | 1.398.350,00 |
| 04.02.2026 | 27,11 | 27,83 | 26,11 | 26,65 | -1,19% | 1.730.086,00 |
| 03.02.2026 | 27,72 | 28,38 | 26,66 | 26,97 | -3,09% | 1.306.357,00 |
| 02.02.2026 | 27,45 | 28,16 | 27,45 | 27,83 | 0,65% | 860.407,00 |
| 30.01.2026 | 27,99 | 28,28 | 27,48 | 27,65 | -1,95% | 946.660,00 |
| 29.01.2026 | 28,41 | 28,80 | 28,09 | 28,20 | -1,23% | 769.077,00 |
| 28.01.2026 | 29,50 | 29,50 | 28,35 | 28,55 | -1,75% | 977.482,00 |
| 27.01.2026 | 30,02 | 30,10 | 28,76 | 29,06 | -2,97% | 798.137,00 |
| 26.01.2026 | 29,46 | 30,14 | 29,23 | 29,95 | 2,46% | 504.276,00 |
| 23.01.2026 | 29,85 | 29,99 | 28,86 | 29,23 | -2,53% | 540.892,00 |
| 22.01.2026 | 30,63 | 30,94 | 29,73 | 29,99 | -0,13% | 647.219,00 |
| 21.01.2026 | 29,27 | 30,48 | 28,96 | 30,03 | 4,52% | 952.713,00 |
| 20.01.2026 | 29,62 | 30,43 | 28,60 | 28,73 | -5,40% | 1.475.868,00 |
| 16.01.2026 | 30,64 | 30,93 | 30,06 | 30,37 | -1,81% | 740.482,00 |
| 15.01.2026 | 30,84 | 31,42 | 30,37 | 30,93 | 2,18% | 695.558,00 |
| 14.01.2026 | 31,17 | 31,50 | 30,11 | 30,27 | -3,44% | 591.934,00 |
| 13.01.2026 | 30,61 | 31,36 | 30,39 | 31,35 | 2,38% | 724.167,00 |
| 12.01.2026 | 30,00 | 31,27 | 29,42 | 30,62 | -0,58% | 971.541,00 |
| 09.01.2026 | 31,04 | 31,39 | 29,95 | 30,80 | -1,53% | 1.202.149,00 |
| 08.01.2026 | 31,00 | 31,68 | 31,00 | 31,28 | 0,22% | 784.977,00 |
| 07.01.2026 | 31,23 | 31,64 | 30,86 | 31,21 | -0,32% | 920.867,00 |
| 06.01.2026 | 30,60 | 31,62 | 30,36 | 31,31 | 3,13% | 888.243,00 |
| 05.01.2026 | 29,57 | 31,24 | 29,56 | 30,36 | 2,71% | 1.064.190,00 |