27,828$
0,64%
Echtzeit-Aktienkurs Revolve Group
Bid:
Ask:
Aktienkurse zur Revolve Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 28,43 | 28,80 | 28,09 | 28,20 | -1,23% | 769.076,00 |
| 28.01.2026 | 29,50 | 29,50 | 28,35 | 28,55 | -1,75% | 977.482,00 |
| 27.01.2026 | 30,10 | 30,10 | 28,76 | 29,06 | -2,97% | 769.271,00 |
| 26.01.2026 | 29,44 | 30,14 | 29,23 | 29,95 | 2,46% | 504.235,00 |
| 23.01.2026 | 29,85 | 29,99 | 28,86 | 29,23 | -2,53% | 540.892,00 |
| 22.01.2026 | 30,76 | 30,94 | 29,73 | 29,99 | -0,13% | 629.338,00 |
| 21.01.2026 | 29,02 | 30,48 | 28,96 | 30,03 | 4,52% | 918.488,00 |
| 20.01.2026 | 29,56 | 30,43 | 28,60 | 28,73 | -5,40% | 1.287.279,00 |
| 16.01.2026 | 30,64 | 30,93 | 30,06 | 30,37 | -1,81% | 740.482,00 |
| 15.01.2026 | 30,67 | 31,42 | 30,37 | 30,93 | 2,18% | 694.522,00 |
| 14.01.2026 | 31,50 | 31,50 | 30,11 | 30,27 | -3,44% | 591.900,00 |
| 13.01.2026 | 30,79 | 31,36 | 30,39 | 31,35 | 2,38% | 724.161,00 |
| 12.01.2026 | 30,00 | 31,27 | 29,42 | 30,62 | -0,58% | 971.367,00 |
| 09.01.2026 | 31,04 | 31,39 | 29,95 | 30,80 | -1,53% | 1.202.149,00 |
| 08.01.2026 | 31,28 | 31,68 | 31,00 | 31,28 | 0,22% | 777.413,00 |
| 07.01.2026 | 31,38 | 31,64 | 30,86 | 31,21 | -0,32% | 910.685,00 |
| 06.01.2026 | 30,60 | 31,62 | 30,36 | 31,31 | 3,13% | 876.247,00 |
| 05.01.2026 | 29,80 | 31,24 | 29,56 | 30,36 | 2,71% | 1.053.332,00 |
| 02.01.2026 | 30,33 | 31,16 | 29,55 | 29,56 | -2,09% | 1.082.296,00 |
| 31.12.2025 | 30,67 | 30,86 | 30,14 | 30,19 | -1,88% | 959.289,00 |
| 30.12.2025 | 31,29 | 31,40 | 30,48 | 30,77 | -2,16% | 1.439.418,00 |
| 29.12.2025 | 30,16 | 31,48 | 30,16 | 31,45 | 3,39% | 1.721.246,00 |
| 26.12.2025 | 29,79 | 30,51 | 29,48 | 30,42 | 1,94% | 1.174.184,00 |
| 24.12.2025 | 29,22 | 30,13 | 29,16 | 29,84 | 0,10% | 603.109,00 |
| 23.12.2025 | 29,39 | 29,83 | 28,95 | 29,81 | 0,37% | 1.046.215,00 |
| 22.12.2025 | 29,55 | 29,96 | 28,98 | 29,70 | 2,45% | 926.371,00 |
| 19.12.2025 | 28,17 | 29,03 | 28,03 | 28,99 | 2,15% | 1.594.249,00 |
| 18.12.2025 | 27,83 | 28,67 | 27,83 | 28,38 | 3,50% | 1.143.755,00 |
| 17.12.2025 | 27,86 | 28,41 | 27,14 | 27,42 | -2,42% | 911.729,00 |
| 16.12.2025 | 27,88 | 28,35 | 27,73 | 28,10 | 0,90% | 1.030.314,00 |
| 15.12.2025 | 28,69 | 28,78 | 27,82 | 27,85 | -2,07% | 703.853,00 |
| 12.12.2025 | 29,20 | 29,22 | 28,18 | 28,44 | -0,46% | 1.022.352,00 |
| 11.12.2025 | 28,93 | 29,24 | 28,18 | 28,57 | -0,90% | 766.246,00 |
| 10.12.2025 | 28,37 | 29,32 | 28,09 | 28,83 | 1,51% | 1.095.297,00 |
| 09.12.2025 | 26,31 | 28,59 | 26,10 | 28,40 | 8,07% | 1.742.319,00 |
| 08.12.2025 | 26,40 | 26,77 | 25,73 | 26,28 | 1,19% | 840.212,00 |
| 05.12.2025 | 25,57 | 26,65 | 25,48 | 25,97 | 0,04% | 919.733,00 |
| 04.12.2025 | 26,51 | 26,66 | 25,65 | 25,96 | -2,04% | 776.327,00 |
| 03.12.2025 | 26,19 | 27,17 | 25,99 | 26,50 | 1,96% | 1.598.504,00 |
| 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 |