25,270$
1,24%
Echtzeit-Aktienkurs Revolve Group
Bid:
Ask:
Aktienkurse zur Revolve Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 24,82 | 26,10 | 24,80 | 25,28 | 1,28% | 111.984,00 |
| 01.11.2024 | 25,54 | 25,69 | 24,85 | 24,96 | 0,56% | 779.908,00 |
| 31.10.2024 | 25,44 | 25,73 | 24,45 | 24,82 | -1,94% | 765.260,00 |
| 30.10.2024 | 26,15 | 26,29 | 25,06 | 25,31 | -1,86% | 573.686,00 |
| 29.10.2024 | 25,35 | 26,06 | 24,91 | 25,79 | 0,31% | 336.979,00 |
| 28.10.2024 | 25,29 | 26,13 | 25,20 | 25,71 | 3,38% | 526.065,00 |
| 25.10.2024 | 25,00 | 25,39 | 24,47 | 24,87 | 0,48% | 458.756,00 |
| 24.10.2024 | 25,13 | 25,46 | 24,24 | 24,75 | -0,88% | 390.428,00 |
| 23.10.2024 | 25,43 | 25,68 | 24,78 | 24,97 | -2,23% | 566.117,00 |
| 22.10.2024 | 26,01 | 26,11 | 25,48 | 25,54 | -2,44% | 429.357,00 |
| 21.10.2024 | 26,31 | 26,44 | 25,83 | 26,18 | -1,32% | 574.286,00 |
| 18.10.2024 | 26,28 | 26,72 | 26,03 | 26,53 | 0,68% | 557.527,00 |
| 17.10.2024 | 26,10 | 26,69 | 25,86 | 26,35 | 0,23% | 681.386,00 |
| 16.10.2024 | 26,14 | 26,44 | 25,84 | 26,29 | 1,78% | 491.947,00 |
| 15.10.2024 | 25,49 | 26,28 | 25,36 | 25,83 | 0,47% | 989.696,00 |
| 14.10.2024 | 25,32 | 25,72 | 25,05 | 25,71 | 1,42% | 846.833,00 |
| 11.10.2024 | 24,95 | 25,63 | 24,85 | 25,35 | 1,85% | 691.095,00 |
| 10.10.2024 | 24,11 | 24,91 | 23,97 | 24,89 | 1,72% | 603.813,00 |
| 09.10.2024 | 24,12 | 24,66 | 23,93 | 24,47 | 1,33% | 431.214,00 |
| 08.10.2024 | 23,65 | 24,17 | 23,42 | 24,15 | 3,03% | 495.240,00 |
| 07.10.2024 | 24,32 | 24,32 | 23,28 | 23,44 | -4,01% | 1.080.469,00 |
| 04.10.2024 | 24,93 | 25,64 | 24,34 | 24,42 | -0,37% | 614.416,00 |
| 03.10.2024 | 24,11 | 24,67 | 23,89 | 24,51 | 0,20% | 703.280,00 |
| 02.10.2024 | 23,70 | 24,79 | 23,51 | 24,46 | 3,21% | 837.625,00 |
| 01.10.2024 | 24,76 | 24,87 | 23,66 | 23,70 | -4,36% | 813.130,00 |
| 30.09.2024 | 24,90 | 25,16 | 24,53 | 24,78 | -0,84% | 896.659,00 |
| 27.09.2024 | 25,64 | 25,83 | 24,59 | 24,99 | -1,23% | 847.106,00 |
| 26.09.2024 | 25,90 | 25,91 | 24,90 | 25,30 | -0,39% | 910.262,00 |
| 25.09.2024 | 25,65 | 26,14 | 25,36 | 25,40 | -1,89% | 947.570,00 |
| 24.09.2024 | 25,23 | 26,09 | 24,95 | 25,89 | 4,10% | 1.264.225,00 |
| 23.09.2024 | 25,41 | 25,59 | 24,34 | 24,87 | -2,39% | 940.073,00 |
| 20.09.2024 | 25,76 | 25,76 | 25,04 | 25,48 | -1,20% | 1.541.894,00 |
| 19.09.2024 | 25,77 | 25,96 | 25,17 | 25,79 | 2,46% | 855.169,00 |
| 18.09.2024 | 24,65 | 25,95 | 24,60 | 25,17 | 2,73% | 1.305.200,00 |
| 17.09.2024 | 24,19 | 24,80 | 24,10 | 24,50 | 3,03% | 916.081,00 |
| 16.09.2024 | 24,50 | 24,53 | 23,29 | 23,78 | -3,53% | 1.025.328,00 |
| 13.09.2024 | 24,22 | 24,89 | 24,12 | 24,65 | 3,27% | 1.166.169,00 |
| 12.09.2024 | 22,74 | 23,88 | 22,68 | 23,87 | 5,11% | 1.147.096,00 |
| 11.09.2024 | 21,63 | 22,99 | 21,55 | 22,71 | 3,84% | 1.284.099,00 |
| 10.09.2024 | 21,51 | 22,35 | 20,75 | 21,87 | 1,91% | 1.391.690,00 |
| 09.09.2024 | 20,95 | 21,63 | 20,72 | 21,46 | 2,78% | 874.630,00 |
| 06.09.2024 | 21,48 | 21,77 | 20,73 | 20,88 | -3,33% | 1.059.145,00 |
| 05.09.2024 | 22,01 | 22,26 | 21,49 | 21,60 | -1,23% | 769.896,00 |
| 04.09.2024 | 22,04 | 22,39 | 21,72 | 21,87 | -1,35% | 919.357,00 |
| 03.09.2024 | 22,59 | 23,22 | 22,05 | 22,17 | -3,27% | 1.049.218,00 |
| 30.08.2024 | 23,52 | 23,59 | 22,74 | 22,92 | -0,30% | 1.571.114,00 |
| 29.08.2024 | 23,44 | 23,71 | 22,85 | 22,99 | -1,20% | 1.111.069,00 |
| 28.08.2024 | 23,12 | 23,27 | 22,79 | 23,27 | -0,17% | 835.521,00 |
| 27.08.2024 | 23,47 | 23,58 | 22,97 | 23,31 | -1,27% | 752.329,00 |
| 26.08.2024 | 24,53 | 24,53 | 23,51 | 23,61 | -1,58% | 782.459,00 |
| 23.08.2024 | 23,34 | 24,18 | 23,13 | 23,99 | 3,54% | 1.270.312,00 |
| 22.08.2024 | 23,57 | 23,62 | 22,97 | 23,17 | -1,66% | 982.689,00 |
| 21.08.2024 | 24,35 | 24,44 | 23,55 | 23,56 | -1,87% | 758.302,00 |
| 20.08.2024 | 24,34 | 24,43 | 23,83 | 24,01 | -1,44% | 512.295,00 |
| 19.08.2024 | 24,05 | 24,64 | 23,78 | 24,36 | 1,29% | 562.878,00 |
| 16.08.2024 | 23,87 | 24,42 | 23,55 | 24,05 | 1,14% | 929.049,00 |
| 15.08.2024 | 22,90 | 24,20 | 22,90 | 23,78 | 8,14% | 932.734,00 |
| 14.08.2024 | 22,74 | 22,88 | 21,85 | 21,99 | -1,74% | 909.070,00 |
| 13.08.2024 | 21,96 | 22,74 | 21,80 | 22,38 | 3,13% | 1.184.177,00 |
| 12.08.2024 | 22,49 | 22,55 | 21,66 | 21,70 | -3,51% | 1.102.955,00 |
| 09.08.2024 | 23,22 | 23,66 | 22,49 | 22,49 | -2,68% | 1.085.697,00 |
| 08.08.2024 | 23,52 | 23,67 | 22,68 | 23,11 | -0,86% | 1.512.195,00 |
| 07.08.2024 | 20,99 | 23,49 | 20,41 | 23,31 | 32,67% | 3.976.491,00 |
| 06.08.2024 | 17,79 | 18,14 | 17,33 | 17,57 | -1,40% | 1.551.978,00 |
| 05.08.2024 | 17,50 | 18,50 | 17,00 | 17,82 | -4,71% | 1.478.821,00 |
| 02.08.2024 | 18,08 | 18,92 | 17,55 | 18,70 | -1,42% | 967.074,00 |
| 01.08.2024 | 19,38 | 19,41 | 18,14 | 18,97 | -1,96% | 1.110.111,00 |
| 31.07.2024 | 19,54 | 20,05 | 18,79 | 19,35 | -0,51% | 938.232,00 |
| 30.07.2024 | 19,12 | 19,59 | 18,96 | 19,45 | 1,73% | 652.762,00 |
| 29.07.2024 | 18,59 | 19,21 | 18,35 | 19,12 | 3,58% | 753.044,00 |
| 26.07.2024 | 18,36 | 18,52 | 17,77 | 18,46 | 3,59% | 658.503,00 |
| 25.07.2024 | 17,16 | 18,10 | 17,10 | 17,82 | 3,85% | 880.128,00 |
| 24.07.2024 | 17,26 | 17,55 | 17,02 | 17,16 | -1,66% | 586.958,00 |
| 23.07.2024 | 17,27 | 17,75 | 17,12 | 17,45 | 0,23% | 712.848,00 |
| 22.07.2024 | 17,30 | 17,49 | 16,77 | 17,41 | 1,40% | 810.501,00 |
| 19.07.2024 | 17,48 | 17,48 | 16,94 | 17,17 | -2,22% | 841.629,00 |
| 18.07.2024 | 18,02 | 18,55 | 17,41 | 17,56 | -4,57% | 878.342,00 |
| 17.07.2024 | 18,05 | 18,70 | 18,05 | 18,40 | 0,38% | 1.248.686,00 |
| 16.07.2024 | 16,78 | 18,35 | 16,68 | 18,33 | 11,29% | 1.281.484,00 |
| 15.07.2024 | 16,24 | 16,84 | 16,08 | 16,47 | 1,79% | 816.038,00 |
| 12.07.2024 | 16,35 | 16,54 | 16,02 | 16,18 | -0,25% | 822.532,00 |
| 11.07.2024 | 15,52 | 16,41 | 15,40 | 16,22 | 7,70% | 1.273.588,00 |
| 10.07.2024 | 15,59 | 15,63 | 15,06 | 15,06 | -2,84% | 773.693,00 |
| 09.07.2024 | 15,10 | 15,53 | 14,87 | 15,50 | 2,31% | 750.269,00 |
| 08.07.2024 | 15,59 | 15,74 | 14,99 | 15,15 | -1,50% | 668.136,00 |
| 05.07.2024 | 15,69 | 15,86 | 15,31 | 15,38 | -2,23% | 733.303,00 |
| 03.07.2024 | 15,52 | 15,93 | 15,46 | 15,73 | 1,09% | 416.598,00 |
| 02.07.2024 | 15,48 | 15,63 | 15,16 | 15,56 | 0,78% | 697.499,00 |
| 01.07.2024 | 15,94 | 16,06 | 15,29 | 15,44 | -2,95% | 695.498,00 |
| 28.06.2024 | 15,30 | 15,92 | 15,19 | 15,91 | 3,78% | 1.633.929,00 |
| 27.06.2024 | 15,34 | 15,51 | 14,97 | 15,33 | -0,26% | 887.515,00 |
| 26.06.2024 | 15,98 | 16,21 | 15,36 | 15,37 | -3,94% | 970.772,00 |
| 25.06.2024 | 15,99 | 16,03 | 15,63 | 16,00 | -0,31% | 953.502,00 |
| 24.06.2024 | 15,64 | 16,17 | 15,64 | 16,05 | 3,95% | 1.014.406,00 |
| 21.06.2024 | 15,36 | 15,56 | 15,11 | 15,44 | 0,26% | 1.331.244,00 |
| 20.06.2024 | 15,92 | 16,05 | 15,10 | 15,40 | -3,08% | 1.440.607,00 |
| 18.06.2024 | 16,40 | 16,55 | 15,70 | 15,89 | -4,22% | 1.684.120,00 |
| 17.06.2024 | 16,75 | 16,87 | 16,38 | 16,59 | -1,48% | 795.530,00 |
| 14.06.2024 | 17,41 | 17,41 | 16,80 | 16,84 | -4,80% | 718.975,00 |
| 13.06.2024 | 18,08 | 18,18 | 17,57 | 17,69 | -2,10% | 981.624,00 |