22,020$
2,47%
Echtzeit-Aktienkurs Revolve Group
Bid:
Ask:
Aktienkurse zur Revolve Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 21,58 | 22,26 | 21,56 | 22,01 | 2,42% | 743.418,00 |
| 31.03.2025 | 21,51 | 21,89 | 21,25 | 21,49 | -3,50% | 1.010.420,00 |
| 28.03.2025 | 22,91 | 23,07 | 21,89 | 22,27 | -3,88% | 868.403,00 |
| 27.03.2025 | 23,33 | 23,85 | 22,65 | 23,17 | 1,31% | 747.279,00 |
| 26.03.2025 | 23,52 | 23,55 | 22,72 | 22,87 | -1,89% | 815.898,00 |
| 25.03.2025 | 23,59 | 24,12 | 23,16 | 23,31 | -0,85% | 1.136.009,00 |
| 24.03.2025 | 22,77 | 23,62 | 22,63 | 23,51 | 6,09% | 1.186.896,00 |
| 21.03.2025 | 21,34 | 22,21 | 20,83 | 22,16 | 1,00% | 1.435.726,00 |
| 20.03.2025 | 22,02 | 22,47 | 21,69 | 21,94 | -1,04% | 990.803,00 |
| 19.03.2025 | 21,81 | 22,63 | 21,78 | 22,17 | 1,84% | 1.134.453,00 |
| 18.03.2025 | 22,01 | 22,13 | 21,49 | 21,77 | -2,68% | 1.071.465,00 |
| 17.03.2025 | 22,26 | 22,62 | 21,78 | 22,37 | 0,27% | 1.218.959,00 |
| 14.03.2025 | 22,57 | 22,91 | 22,14 | 22,31 | 4,94% | 1.622.762,00 |
| 13.03.2025 | 23,76 | 23,97 | 20,84 | 21,26 | -11,42% | 2.888.854,00 |
| 12.03.2025 | 24,95 | 25,35 | 23,72 | 24,00 | -2,72% | 1.259.510,00 |
| 11.03.2025 | 24,51 | 24,81 | 23,12 | 24,67 | -0,80% | 1.715.521,00 |
| 10.03.2025 | 23,40 | 25,26 | 23,10 | 24,87 | 3,45% | 1.940.523,00 |
| 07.03.2025 | 23,00 | 24,08 | 22,41 | 24,04 | 4,48% | 1.240.142,00 |
| 06.03.2025 | 23,62 | 24,13 | 22,76 | 23,01 | -5,27% | 841.951,00 |
| 05.03.2025 | 24,26 | 24,37 | 23,69 | 24,29 | 0,41% | 1.152.286,00 |
| 04.03.2025 | 24,15 | 24,57 | 23,50 | 24,19 | -3,24% | 2.171.040,00 |
| 03.03.2025 | 26,60 | 26,86 | 24,66 | 25,00 | -5,87% | 2.046.006,00 |
| 28.02.2025 | 26,30 | 27,51 | 25,92 | 26,56 | 1,18% | 1.406.895,00 |
| 27.02.2025 | 26,91 | 27,06 | 25,98 | 26,25 | -2,38% | 1.490.876,00 |
| 26.02.2025 | 27,70 | 27,70 | 24,70 | 26,89 | -5,05% | 3.008.121,00 |
| 25.02.2025 | 29,56 | 29,74 | 26,78 | 28,32 | -4,74% | 2.960.790,00 |
| 24.02.2025 | 29,17 | 30,53 | 28,64 | 29,73 | 3,91% | 2.301.170,00 |
| 21.02.2025 | 29,78 | 29,85 | 27,90 | 28,61 | -2,45% | 2.281.144,00 |
| 20.02.2025 | 30,28 | 30,43 | 28,84 | 29,33 | -3,27% | 1.540.015,00 |
| 19.02.2025 | 30,82 | 30,88 | 29,80 | 30,32 | -2,98% | 1.398.699,00 |
| 18.02.2025 | 30,70 | 31,26 | 30,70 | 31,25 | 0,48% | 946.285,00 |
| 14.02.2025 | 31,73 | 31,86 | 30,52 | 31,10 | -1,49% | 1.054.199,00 |
| 13.02.2025 | 31,19 | 32,06 | 30,83 | 31,57 | 2,30% | 1.009.052,00 |
| 12.02.2025 | 29,48 | 30,86 | 28,83 | 30,86 | 2,22% | 1.098.956,00 |
| 11.02.2025 | 29,78 | 30,21 | 29,22 | 30,19 | 0,63% | 1.075.059,00 |
| 10.02.2025 | 29,27 | 30,60 | 29,23 | 30,00 | 2,35% | 1.054.740,00 |
| 07.02.2025 | 30,99 | 31,00 | 29,30 | 29,31 | -5,36% | 865.273,00 |
| 06.02.2025 | 31,02 | 31,86 | 30,77 | 30,97 | 0,85% | 914.006,00 |
| 05.02.2025 | 31,87 | 32,22 | 30,04 | 30,71 | -3,37% | 943.163,00 |
| 04.02.2025 | 31,51 | 32,02 | 31,21 | 31,78 | 2,22% | 1.403.766,00 |
| 03.02.2025 | 30,02 | 31,81 | 29,56 | 31,09 | -1,55% | 1.068.582,00 |
| 31.01.2025 | 31,38 | 32,58 | 31,38 | 31,58 | 0,61% | 764.761,00 |
| 30.01.2025 | 30,47 | 31,40 | 30,01 | 31,39 | 4,74% | 1.060.374,00 |
| 29.01.2025 | 31,53 | 32,15 | 29,97 | 29,97 | -4,07% | 936.135,00 |
| 28.01.2025 | 30,88 | 31,40 | 30,17 | 31,24 | 1,30% | 913.822,00 |
| 27.01.2025 | 30,86 | 31,64 | 30,45 | 30,84 | -2,13% | 748.402,00 |
| 24.01.2025 | 31,29 | 32,02 | 31,01 | 31,51 | 0,22% | 1.210.369,00 |
| 23.01.2025 | 32,51 | 33,68 | 31,41 | 31,44 | 0,74% | 1.472.045,00 |
| 22.01.2025 | 31,44 | 32,11 | 30,78 | 31,21 | 0,68% | 846.796,00 |
| 21.01.2025 | 30,63 | 31,02 | 29,55 | 31,00 | 3,26% | 847.431,00 |
| 17.01.2025 | 30,17 | 30,60 | 29,45 | 30,02 | 1,42% | 1.054.011,00 |
| 16.01.2025 | 29,41 | 29,75 | 29,13 | 29,60 | -0,20% | 761.593,00 |
| 15.01.2025 | 29,40 | 29,74 | 28,83 | 29,66 | 3,85% | 718.183,00 |
| 14.01.2025 | 29,52 | 29,96 | 28,14 | 28,56 | -2,86% | 894.733,00 |
| 13.01.2025 | 28,99 | 29,82 | 28,39 | 29,40 | 0,34% | 1.878.333,00 |
| 10.01.2025 | 30,08 | 30,91 | 29,18 | 29,30 | -5,21% | 1.181.267,00 |
| 08.01.2025 | 30,49 | 30,92 | 29,82 | 30,91 | 0,68% | 745.035,00 |
| 07.01.2025 | 31,50 | 31,50 | 30,17 | 30,70 | -1,98% | 1.122.390,00 |
| 06.01.2025 | 33,86 | 34,15 | 30,99 | 31,32 | -7,20% | 3.514.125,00 |
| 03.01.2025 | 33,72 | 34,39 | 33,43 | 33,75 | 0,57% | 596.567,00 |
| 02.01.2025 | 33,78 | 34,13 | 32,88 | 33,56 | 0,21% | 589.101,00 |
| 31.12.2024 | 34,18 | 34,21 | 33,35 | 33,49 | -2,02% | 803.031,00 |
| 30.12.2024 | 33,06 | 34,37 | 32,33 | 34,18 | 1,79% | 825.655,00 |
| 27.12.2024 | 32,75 | 33,60 | 32,34 | 33,58 | 1,57% | 717.818,00 |
| 26.12.2024 | 33,73 | 33,88 | 32,98 | 33,06 | -2,22% | 568.768,00 |
| 24.12.2024 | 33,67 | 34,25 | 33,47 | 33,81 | 0,48% | 238.574,00 |
| 23.12.2024 | 34,12 | 34,53 | 33,48 | 33,65 | -1,32% | 541.324,00 |
| 20.12.2024 | 33,04 | 34,82 | 32,97 | 34,10 | 1,01% | 1.685.623,00 |
| 19.12.2024 | 34,30 | 35,43 | 33,40 | 33,76 | 0,21% | 1.026.284,00 |
| 18.12.2024 | 36,82 | 36,92 | 32,74 | 33,69 | -7,72% | 1.142.337,00 |
| 17.12.2024 | 37,71 | 39,58 | 36,23 | 36,51 | -4,20% | 839.350,00 |
| 16.12.2024 | 36,92 | 38,68 | 36,87 | 38,11 | 2,75% | 648.597,00 |
| 13.12.2024 | 38,10 | 38,64 | 36,42 | 37,09 | -2,80% | 1.003.690,00 |
| 12.12.2024 | 37,76 | 38,36 | 37,42 | 38,16 | 0,45% | 791.606,00 |
| 11.12.2024 | 36,06 | 38,64 | 35,98 | 37,99 | 6,50% | 1.101.520,00 |
| 10.12.2024 | 36,04 | 37,80 | 35,50 | 35,67 | -1,44% | 1.027.855,00 |
| 09.12.2024 | 37,12 | 38,14 | 35,55 | 36,19 | -2,64% | 1.257.681,00 |
| 06.12.2024 | 36,67 | 37,67 | 35,75 | 37,17 | 2,76% | 942.624,00 |
| 05.12.2024 | 35,28 | 37,27 | 34,69 | 36,17 | 1,37% | 1.196.662,00 |
| 04.12.2024 | 35,65 | 35,69 | 34,05 | 35,68 | 0,42% | 1.234.663,00 |
| 03.12.2024 | 35,50 | 36,79 | 34,82 | 35,53 | -1,93% | 1.352.207,00 |
| 02.12.2024 | 36,36 | 36,49 | 35,06 | 36,23 | 0,42% | 1.221.679,00 |
| 29.11.2024 | 37,24 | 37,30 | 36,02 | 36,08 | -2,30% | 678.090,00 |
| 27.11.2024 | 38,52 | 38,80 | 36,84 | 36,93 | -4,82% | 1.184.323,00 |
| 26.11.2024 | 37,87 | 39,03 | 37,24 | 38,80 | 2,16% | 1.377.030,00 |
| 25.11.2024 | 35,63 | 38,88 | 35,44 | 37,98 | 8,45% | 2.118.620,00 |
| 22.11.2024 | 35,24 | 35,86 | 34,67 | 35,02 | 0,66% | 1.010.055,00 |
| 21.11.2024 | 34,00 | 35,26 | 33,99 | 34,79 | 2,99% | 189.013,00 |
| 20.11.2024 | 33,45 | 33,99 | 32,67 | 33,78 | 1,78% | 1.122.700,00 |
| 19.11.2024 | 31,68 | 33,39 | 31,20 | 33,19 | 2,60% | 947.411,00 |
| 18.11.2024 | 32,96 | 33,20 | 32,18 | 32,35 | -1,64% | 736.090,00 |
| 15.11.2024 | 34,00 | 34,14 | 32,48 | 32,89 | -1,85% | 752.532,00 |
| 14.11.2024 | 33,61 | 34,01 | 32,91 | 33,51 | 0,51% | 663.952,00 |
| 13.11.2024 | 34,85 | 35,20 | 33,33 | 33,34 | -3,03% | 879.081,00 |
| 12.11.2024 | 33,37 | 34,73 | 33,19 | 34,38 | 2,41% | 874.365,00 |
| 11.11.2024 | 31,97 | 33,90 | 31,74 | 33,57 | 6,67% | 917.882,00 |
| 08.11.2024 | 32,86 | 32,86 | 30,88 | 31,47 | -4,46% | 1.339.398,00 |
| 07.11.2024 | 33,01 | 33,38 | 32,04 | 32,94 | -1,02% | 1.122.592,00 |
| 06.11.2024 | 31,40 | 33,82 | 29,15 | 33,28 | 27,90% | 3.941.575,00 |
| 05.11.2024 | 25,07 | 26,08 | 24,80 | 26,02 | 2,97% | 1.233.529,00 |