20,565$
2,57%
Echtzeit-Aktienkurs Revolve Group
Bid:
Ask:
Aktienkurse zur Revolve Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 20,08 | 20,67 | 19,97 | 20,59 | 2,69% | 6.372,00 |
| 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 |
| 08.05.2025 | 17,50 | 17,68 | 17,01 | 17,43 | 2,11% | 1.641.110,00 |
| 07.05.2025 | 17,60 | 18,27 | 16,80 | 17,07 | -9,87% | 7.513.390,00 |
| 06.05.2025 | 18,94 | 19,58 | 18,60 | 18,94 | -0,73% | 2.130.340,00 |
| 05.05.2025 | 19,12 | 19,84 | 19,02 | 19,08 | -2,30% | 2.320.162,00 |
| 02.05.2025 | 20,03 | 20,47 | 19,45 | 19,53 | 0,36% | 1.272.897,00 |
| 01.05.2025 | 19,81 | 20,14 | 19,34 | 19,46 | -2,11% | 1.516.364,00 |
| 30.04.2025 | 20,19 | 20,27 | 19,49 | 19,88 | -4,15% | 1.742.870,00 |
| 29.04.2025 | 20,50 | 20,93 | 20,20 | 20,74 | 1,32% | 942.848,00 |
| 28.04.2025 | 20,62 | 20,88 | 20,01 | 20,47 | 0,24% | 842.707,00 |
| 25.04.2025 | 20,58 | 20,71 | 20,28 | 20,42 | -1,83% | 534.745,00 |
| 24.04.2025 | 20,09 | 20,90 | 19,72 | 20,80 | 5,05% | 1.151.176,00 |
| 23.04.2025 | 20,33 | 21,40 | 19,73 | 19,80 | 3,23% | 1.500.826,00 |
| 22.04.2025 | 19,06 | 19,42 | 18,83 | 19,18 | 1,27% | 1.146.915,00 |
| 21.04.2025 | 19,57 | 19,57 | 18,61 | 18,94 | -4,34% | 1.302.026,00 |
| 17.04.2025 | 19,31 | 20,16 | 19,13 | 19,80 | 0,66% | 1.067.327,00 |
| 16.04.2025 | 19,91 | 20,13 | 19,29 | 19,67 | -2,24% | 688.145,00 |
| 15.04.2025 | 20,66 | 21,38 | 19,91 | 20,12 | -2,85% | 1.135.108,00 |
| 14.04.2025 | 20,80 | 20,80 | 19,70 | 20,71 | 3,81% | 1.217.954,00 |
| 11.04.2025 | 19,68 | 20,01 | 18,29 | 19,95 | -0,65% | 2.080.716,00 |
| 10.04.2025 | 21,05 | 21,05 | 19,74 | 20,08 | -7,42% | 1.902.082,00 |
| 09.04.2025 | 18,77 | 22,53 | 18,29 | 21,69 | 13,74% | 3.334.734,00 |
| 08.04.2025 | 20,48 | 20,60 | 18,58 | 19,07 | -2,85% | 3.152.430,00 |
| 07.04.2025 | 17,50 | 20,14 | 17,36 | 19,63 | 4,41% | 2.210.806,00 |
| 04.04.2025 | 18,25 | 19,25 | 17,34 | 18,80 | -0,53% | 2.731.898,00 |
| 03.04.2025 | 20,39 | 20,42 | 17,77 | 18,90 | -15,74% | 2.928.542,00 |
| 02.04.2025 | 21,71 | 22,79 | 21,64 | 22,43 | 1,91% | 1.162.513,00 |
| 01.04.2025 | 21,69 | 22,26 | 21,56 | 22,01 | 2,42% | 712.540,00 |
| 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 |