20,905$
-1,85%
Echtzeit-Aktienkurs Revolve Group
Bid:
Ask:
Aktienkurse zur Revolve Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.09.2025 | 23,23 | 23,92 | 23,03 | 23,56 | 0,43% | 1.267.327,00 |
| 08.09.2025 | 23,85 | 23,92 | 23,35 | 23,46 | -1,59% | 1.090.666,00 |
| 05.09.2025 | 23,01 | 23,86 | 22,80 | 23,84 | 4,29% | 1.113.601,00 |
| 04.09.2025 | 22,53 | 22,96 | 22,09 | 22,86 | 1,15% | 916.307,00 |
| 03.09.2025 | 21,59 | 22,60 | 21,55 | 22,60 | 5,31% | 831.501,00 |
| 02.09.2025 | 21,92 | 21,96 | 21,25 | 21,46 | -4,07% | 925.432,00 |
| 29.08.2025 | 22,74 | 22,83 | 22,21 | 22,37 | -1,41% | 751.278,00 |
| 28.08.2025 | 23,20 | 23,65 | 22,64 | 22,69 | -1,18% | 1.303.383,00 |
| 27.08.2025 | 22,33 | 23,15 | 22,07 | 22,96 | 3,42% | 1.151.950,00 |
| 26.08.2025 | 22,22 | 22,29 | 21,90 | 22,20 | 0,05% | 1.020.334,00 |
| 25.08.2025 | 22,25 | 22,43 | 22,15 | 22,19 | -1,47% | 773.712,00 |
| 22.08.2025 | 21,40 | 22,89 | 21,37 | 22,52 | 6,28% | 1.282.816,00 |
| 21.08.2025 | 20,97 | 21,24 | 20,62 | 21,19 | 0,24% | 744.758,00 |
| 20.08.2025 | 21,30 | 21,51 | 20,65 | 21,14 | -1,21% | 1.208.608,00 |
| 19.08.2025 | 21,57 | 21,97 | 21,32 | 21,40 | -0,70% | 1.027.428,00 |
| 18.08.2025 | 21,27 | 21,76 | 21,14 | 21,55 | 1,75% | 1.100.421,00 |
| 15.08.2025 | 21,77 | 21,98 | 21,12 | 21,18 | -2,35% | 1.168.910,00 |
| 14.08.2025 | 21,16 | 21,97 | 20,99 | 21,69 | 0,23% | 856.646,00 |
| 13.08.2025 | 20,75 | 21,90 | 20,52 | 21,64 | 5,10% | 1.184.547,00 |
| 12.08.2025 | 19,50 | 20,59 | 19,35 | 20,59 | 7,86% | 1.587.448,00 |
| 11.08.2025 | 19,80 | 19,96 | 18,82 | 19,09 | -2,80% | 1.303.764,00 |
| 08.08.2025 | 19,59 | 19,76 | 19,15 | 19,64 | -0,46% | 1.466.231,00 |
| 07.08.2025 | 20,05 | 20,24 | 19,43 | 19,73 | -0,30% | 1.637.883,00 |
| 06.08.2025 | 22,00 | 22,15 | 18,08 | 19,79 | -4,40% | 3.973.647,00 |
| 05.08.2025 | 20,79 | 21,07 | 20,03 | 20,70 | 1,42% | 4.002.213,00 |
| 04.08.2025 | 20,29 | 20,55 | 20,08 | 20,41 | 1,49% | 1.291.411,00 |
| 01.08.2025 | 20,43 | 20,61 | 19,79 | 20,11 | -3,08% | 1.586.083,00 |
| 31.07.2025 | 21,32 | 21,36 | 20,28 | 20,75 | -0,91% | 1.327.083,00 |
| 30.07.2025 | 21,19 | 21,63 | 20,72 | 20,94 | 0,19% | 1.045.617,00 |
| 29.07.2025 | 21,66 | 21,81 | 20,74 | 20,90 | -2,75% | 1.036.712,00 |
| 28.07.2025 | 21,78 | 21,81 | 20,94 | 21,49 | -1,33% | 1.023.823,00 |
| 25.07.2025 | 21,82 | 22,02 | 21,31 | 21,78 | 2,40% | 998.678,00 |
| 24.07.2025 | 21,89 | 22,09 | 21,22 | 21,27 | -3,41% | 1.145.698,00 |
| 23.07.2025 | 22,40 | 22,49 | 21,75 | 22,02 | -0,99% | 1.155.975,00 |
| 22.07.2025 | 21,57 | 22,50 | 21,45 | 22,24 | 4,81% | 1.275.355,00 |
| 21.07.2025 | 21,65 | 22,14 | 21,16 | 21,22 | -0,79% | 875.898,00 |
| 18.07.2025 | 21,80 | 21,80 | 21,07 | 21,39 | -0,51% | 761.491,00 |
| 17.07.2025 | 21,31 | 21,61 | 21,09 | 21,50 | 2,04% | 628.204,00 |
| 16.07.2025 | 21,26 | 21,31 | 20,47 | 21,07 | 0,62% | 863.659,00 |
| 15.07.2025 | 21,47 | 21,59 | 20,86 | 20,94 | -2,20% | 728.545,00 |
| 14.07.2025 | 21,36 | 21,60 | 21,05 | 21,41 | -0,70% | 999.484,00 |
| 11.07.2025 | 21,69 | 21,73 | 21,10 | 21,56 | -1,06% | 994.474,00 |
| 10.07.2025 | 20,87 | 22,59 | 20,82 | 21,79 | 4,76% | 1.712.657,00 |
| 09.07.2025 | 20,81 | 21,02 | 20,30 | 20,80 | 0,05% | 1.231.116,00 |
| 08.07.2025 | 20,45 | 20,86 | 20,12 | 20,79 | 2,06% | 1.273.510,00 |
| 07.07.2025 | 21,10 | 21,19 | 20,17 | 20,37 | -4,23% | 910.848,00 |
| 03.07.2025 | 21,30 | 21,62 | 21,13 | 21,27 | -1,30% | 718.910,00 |
| 02.07.2025 | 21,54 | 21,81 | 21,20 | 21,55 | 1,22% | 891.813,00 |
| 01.07.2025 | 20,09 | 21,93 | 20,00 | 21,29 | 6,18% | 1.508.937,00 |
| 30.06.2025 | 20,99 | 21,07 | 19,93 | 20,05 | -4,07% | 1.569.207,00 |
| 27.06.2025 | 20,49 | 21,21 | 20,42 | 20,90 | 3,01% | 1.673.614,00 |
| 26.06.2025 | 20,48 | 20,48 | 19,92 | 20,29 | 0,50% | 849.330,00 |
| 25.06.2025 | 20,21 | 20,50 | 20,01 | 20,19 | -0,69% | 664.388,00 |
| 24.06.2025 | 20,67 | 20,89 | 20,02 | 20,33 | -0,15% | 872.661,00 |
| 23.06.2025 | 20,20 | 20,61 | 19,60 | 20,36 | -0,39% | 1.211.744,00 |
| 20.06.2025 | 21,09 | 21,23 | 20,23 | 20,44 | -2,11% | 1.381.088,00 |
| 18.06.2025 | 20,54 | 21,11 | 20,50 | 20,88 | 1,75% | 1.037.590,00 |
| 17.06.2025 | 20,35 | 21,37 | 20,21 | 20,52 | -0,44% | 1.584.215,00 |
| 16.06.2025 | 20,60 | 20,76 | 20,21 | 20,61 | 1,63% | 1.008.416,00 |
| 13.06.2025 | 20,53 | 21,03 | 20,25 | 20,28 | -3,24% | 1.198.046,00 |
| 12.06.2025 | 20,68 | 21,18 | 20,53 | 20,96 | -0,99% | 1.064.268,00 |
| 11.06.2025 | 22,05 | 22,15 | 21,13 | 21,17 | -2,98% | 835.207,00 |
| 10.06.2025 | 22,65 | 22,77 | 21,28 | 21,82 | -3,15% | 1.767.072,00 |
| 09.06.2025 | 22,69 | 23,23 | 22,51 | 22,53 | 1,12% | 1.517.777,00 |
| 06.06.2025 | 23,00 | 23,12 | 21,98 | 22,28 | -1,28% | 1.456.797,00 |
| 05.06.2025 | 21,82 | 23,15 | 21,82 | 22,57 | 3,34% | 1.589.818,00 |
| 04.06.2025 | 21,99 | 22,31 | 21,76 | 21,84 | 0,51% | 1.440.884,00 |
| 03.06.2025 | 20,10 | 21,89 | 20,10 | 21,73 | 6,57% | 1.613.997,00 |
| 02.06.2025 | 20,41 | 20,45 | 19,87 | 20,39 | -1,02% | 1.191.937,00 |
| 30.05.2025 | 20,15 | 20,79 | 19,90 | 20,60 | 1,73% | 1.558.177,00 |
| 29.05.2025 | 20,39 | 20,47 | 20,04 | 20,25 | 1,86% | 1.298.225,00 |
| 28.05.2025 | 19,99 | 20,10 | 19,54 | 19,88 | -0,55% | 1.032.363,00 |
| 27.05.2025 | 19,91 | 20,10 | 19,39 | 19,99 | 3,31% | 1.657.590,00 |
| 23.05.2025 | 18,81 | 19,55 | 18,74 | 19,35 | -1,38% | 1.277.599,00 |
| 22.05.2025 | 20,19 | 20,19 | 19,54 | 19,62 | -2,05% | 960.469,00 |
| 21.05.2025 | 20,05 | 20,88 | 19,95 | 20,03 | -2,96% | 1.050.568,00 |
| 20.05.2025 | 20,78 | 20,90 | 20,46 | 20,64 | -0,67% | 1.077.121,00 |
| 19.05.2025 | 20,41 | 20,91 | 20,24 | 20,78 | -0,86% | 1.219.012,00 |
| 16.05.2025 | 20,65 | 21,42 | 20,06 | 20,96 | 1,06% | 1.527.038,00 |
| 15.05.2025 | 19,91 | 20,85 | 19,58 | 20,74 | 4,27% | 1.460.234,00 |
| 14.05.2025 | 20,30 | 20,57 | 19,82 | 19,89 | -2,12% | 1.522.014,00 |
| 13.05.2025 | 20,15 | 20,41 | 19,95 | 20,32 | 2,68% | 1.460.120,00 |
| 12.05.2025 | 19,03 | 20,55 | 19,03 | 19,79 | 11,74% | 2.912.420,00 |
| 09.05.2025 | 17,44 | 17,98 | 17,33 | 17,71 | 1,61% | 1.412.452,00 |