30,020$
1,42%
Echtzeit-Aktienkurs Revolve Group
Bid:
Ask:
Aktienkurse zur Revolve Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2024 | 24,82 | 26,12 | 24,79 | 25,27 | 1,24% | 1.248.293,00 |
| 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 |