18,615$
0,57%
Echtzeit-Aktienkurs Revolve Group
Bid:
Ask:
Aktienkurse zur Revolve Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 18,50 | 18,97 | 18,40 | 18,61 | 0,54% | 1.367.634,00 |
| 14.05.2026 | 17,85 | 18,65 | 17,66 | 18,51 | 5,71% | 1.788.510,00 |
| 13.05.2026 | 18,22 | 18,29 | 17,35 | 17,51 | -6,26% | 4.226.604,00 |
| 12.05.2026 | 18,51 | 19,15 | 18,36 | 18,68 | 0,27% | 1.669.135,00 |
| 11.05.2026 | 20,55 | 21,00 | 18,56 | 18,63 | -10,69% | 1.723.261,00 |
| 08.05.2026 | 20,35 | 21,64 | 19,66 | 20,86 | 3,06% | 1.904.721,00 |
| 07.05.2026 | 20,24 | 20,70 | 19,78 | 20,24 | 0,25% | 1.902.226,00 |
| 06.05.2026 | 22,78 | 23,13 | 19,51 | 20,19 | -13,87% | 2.883.669,00 |
| 05.05.2026 | 23,51 | 24,03 | 23,32 | 23,44 | -0,09% | 1.762.494,00 |
| 04.05.2026 | 24,77 | 24,77 | 22,97 | 23,46 | -6,08% | 1.223.720,00 |
| 01.05.2026 | 25,62 | 25,63 | 24,85 | 24,98 | -1,85% | 1.059.375,00 |
| 30.04.2026 | 25,70 | 26,06 | 25,17 | 25,45 | -1,32% | 936.842,00 |
| 29.04.2026 | 26,18 | 26,36 | 25,37 | 25,79 | -1,94% | 1.265.159,00 |
| 28.04.2026 | 26,41 | 26,70 | 26,20 | 26,30 | -0,11% | 643.042,00 |
| 27.04.2026 | 26,83 | 27,22 | 26,24 | 26,33 | -1,86% | 911.346,00 |
| 24.04.2026 | 26,59 | 26,88 | 25,96 | 26,83 | 1,44% | 803.015,00 |
| 23.04.2026 | 27,31 | 27,61 | 26,23 | 26,45 | -3,61% | 864.214,00 |
| 22.04.2026 | 27,43 | 27,85 | 27,19 | 27,44 | 1,59% | 871.822,00 |
| 21.04.2026 | 26,82 | 27,37 | 26,48 | 27,01 | 1,01% | 763.219,00 |
| 20.04.2026 | 27,06 | 27,42 | 26,20 | 26,74 | -2,05% | 634.930,00 |
| 17.04.2026 | 27,18 | 28,42 | 26,99 | 27,30 | 3,06% | 1.466.131,00 |
| 16.04.2026 | 25,22 | 26,51 | 25,04 | 26,49 | 5,83% | 769.253,00 |
| 15.04.2026 | 25,19 | 25,46 | 24,68 | 25,03 | -0,20% | 740.861,00 |
| 14.04.2026 | 25,44 | 25,72 | 24,92 | 25,08 | 0,08% | 790.030,00 |
| 13.04.2026 | 24,37 | 25,32 | 24,17 | 25,06 | 2,04% | 725.826,00 |
| 10.04.2026 | 25,73 | 25,86 | 24,49 | 24,56 | -4,40% | 570.410,00 |
| 09.04.2026 | 24,77 | 26,00 | 24,66 | 25,69 | 2,97% | 930.523,00 |
| 08.04.2026 | 24,71 | 25,43 | 24,54 | 24,95 | 7,17% | 1.241.554,00 |
| 07.04.2026 | 23,27 | 23,62 | 22,58 | 23,28 | -0,72% | 613.645,00 |
| 06.04.2026 | 22,39 | 23,76 | 22,27 | 23,45 | 5,39% | 848.043,00 |
| 02.04.2026 | 21,81 | 22,43 | 21,43 | 22,25 | 0,23% | 656.074,00 |
| 01.04.2026 | 22,71 | 22,99 | 22,10 | 22,20 | -1,81% | 612.652,00 |
| 31.03.2026 | 22,25 | 22,75 | 21,53 | 22,61 | 2,82% | 659.698,00 |
| 30.03.2026 | 22,42 | 22,44 | 21,76 | 21,99 | 0,32% | 1.008.852,00 |
| 27.03.2026 | 21,97 | 22,20 | 21,57 | 21,92 | -1,48% | 649.588,00 |
| 26.03.2026 | 22,56 | 23,07 | 22,15 | 22,25 | -2,07% | 619.073,00 |
| 25.03.2026 | 22,51 | 22,73 | 22,12 | 22,72 | 3,37% | 568.483,00 |
| 24.03.2026 | 21,55 | 22,11 | 21,28 | 21,98 | -0,90% | 640.077,00 |
| 23.03.2026 | 22,75 | 23,29 | 22,16 | 22,18 | 0,32% | 843.642,00 |
| 20.03.2026 | 22,80 | 22,80 | 21,91 | 22,11 | -3,28% | 847.648,00 |
| 19.03.2026 | 22,69 | 23,16 | 22,42 | 22,86 | -0,04% | 627.186,00 |
| 18.03.2026 | 23,22 | 23,30 | 22,69 | 22,87 | -1,38% | 688.798,00 |
| 17.03.2026 | 23,20 | 23,61 | 22,93 | 23,19 | 2,07% | 510.782,00 |
| 16.03.2026 | 22,92 | 23,33 | 22,61 | 22,72 | -0,87% | 688.641,00 |
| 13.03.2026 | 22,92 | 23,33 | 22,70 | 22,92 | 0,35% | 658.245,00 |
| 12.03.2026 | 24,10 | 24,33 | 22,71 | 22,84 | -6,78% | 1.203.391,00 |
| 11.03.2026 | 24,12 | 25,03 | 23,58 | 24,50 | 2,04% | 1.550.422,00 |
| 10.03.2026 | 24,08 | 24,52 | 23,72 | 24,01 | 0,21% | 654.584,00 |
| 09.03.2026 | 23,81 | 24,44 | 22,88 | 23,96 | -5,03% | 1.050.283,00 |
| 06.03.2026 | 25,26 | 25,86 | 24,49 | 25,23 | -1,29% | 927.061,00 |
| 05.03.2026 | 24,50 | 25,64 | 24,49 | 25,56 | 3,48% | 1.046.254,00 |
| 04.03.2026 | 24,46 | 25,10 | 24,18 | 24,70 | 1,98% | 905.778,00 |
| 03.03.2026 | 23,24 | 24,64 | 22,84 | 24,22 | 0,54% | 1.745.832,00 |
| 02.03.2026 | 24,42 | 24,59 | 23,93 | 24,09 | -4,25% | 1.654.242,00 |
| 27.02.2026 | 25,97 | 26,01 | 24,60 | 25,16 | -4,33% | 1.477.302,00 |
| 26.02.2026 | 24,85 | 26,71 | 24,84 | 26,30 | 7,96% | 1.800.436,00 |
| 25.02.2026 | 23,31 | 24,45 | 22,12 | 24,36 | -5,95% | 3.477.921,00 |
| 24.02.2026 | 24,38 | 26,02 | 24,21 | 25,90 | 6,58% | 3.138.983,00 |
| 23.02.2026 | 24,98 | 25,10 | 23,62 | 24,30 | -3,53% | 1.637.386,00 |
| 20.02.2026 | 24,90 | 25,86 | 24,49 | 25,19 | 0,48% | 2.740.450,00 |
| 19.02.2026 | 24,67 | 25,08 | 24,37 | 25,07 | 0,60% | 1.065.919,00 |
| 18.02.2026 | 24,75 | 25,07 | 24,53 | 24,92 | 1,18% | 1.685.135,00 |
| 17.02.2026 | 25,00 | 25,34 | 24,10 | 24,63 | -1,83% | 1.152.808,00 |
| 13.02.2026 | 25,17 | 25,51 | 24,67 | 25,09 | 1,17% | 741.407,00 |
| 12.02.2026 | 25,92 | 26,23 | 24,62 | 24,80 | -3,31% | 1.496.207,00 |
| 11.02.2026 | 26,79 | 26,97 | 25,50 | 25,65 | -3,75% | 1.151.772,00 |
| 10.02.2026 | 27,03 | 27,46 | 26,62 | 26,65 | -1,44% | 606.289,00 |
| 09.02.2026 | 26,79 | 27,11 | 26,20 | 27,04 | 0,45% | 584.166,00 |
| 06.02.2026 | 26,29 | 27,00 | 26,22 | 26,92 | 2,36% | 1.022.009,00 |
| 05.02.2026 | 26,58 | 26,65 | 25,86 | 26,30 | -1,31% | 1.398.350,00 |
| 04.02.2026 | 27,11 | 27,83 | 26,11 | 26,65 | -1,19% | 1.730.086,00 |
| 03.02.2026 | 27,72 | 28,38 | 26,66 | 26,97 | -3,09% | 1.306.357,00 |
| 02.02.2026 | 27,45 | 28,16 | 27,45 | 27,83 | 0,65% | 860.407,00 |
| 30.01.2026 | 27,99 | 28,28 | 27,48 | 27,65 | -1,95% | 946.660,00 |
| 29.01.2026 | 28,41 | 28,80 | 28,09 | 28,20 | -1,23% | 769.077,00 |
| 28.01.2026 | 29,50 | 29,50 | 28,35 | 28,55 | -1,75% | 977.482,00 |
| 27.01.2026 | 30,02 | 30,10 | 28,76 | 29,06 | -2,97% | 798.137,00 |
| 26.01.2026 | 29,46 | 30,14 | 29,23 | 29,95 | 2,46% | 504.276,00 |
| 23.01.2026 | 29,85 | 29,99 | 28,86 | 29,23 | -2,53% | 540.892,00 |
| 22.01.2026 | 30,63 | 30,94 | 29,73 | 29,99 | -0,13% | 647.219,00 |
| 21.01.2026 | 29,27 | 30,48 | 28,96 | 30,03 | 4,52% | 952.713,00 |
| 20.01.2026 | 29,62 | 30,43 | 28,60 | 28,73 | -5,40% | 1.475.868,00 |
| 16.01.2026 | 30,64 | 30,93 | 30,06 | 30,37 | -1,81% | 740.482,00 |
| 15.01.2026 | 30,84 | 31,42 | 30,37 | 30,93 | 2,18% | 695.558,00 |
| 14.01.2026 | 31,17 | 31,50 | 30,11 | 30,27 | -3,44% | 591.934,00 |
| 13.01.2026 | 30,61 | 31,36 | 30,39 | 31,35 | 2,38% | 724.167,00 |
| 12.01.2026 | 30,00 | 31,27 | 29,42 | 30,62 | -0,58% | 971.541,00 |
| 09.01.2026 | 31,04 | 31,39 | 29,95 | 30,80 | -1,53% | 1.202.149,00 |
| 08.01.2026 | 31,00 | 31,68 | 31,00 | 31,28 | 0,22% | 784.977,00 |
| 07.01.2026 | 31,23 | 31,64 | 30,86 | 31,21 | -0,32% | 920.867,00 |
| 06.01.2026 | 30,60 | 31,62 | 30,36 | 31,31 | 3,13% | 888.243,00 |
| 05.01.2026 | 29,57 | 31,24 | 29,56 | 30,36 | 2,71% | 1.064.190,00 |
| 02.01.2026 | 30,33 | 31,16 | 29,55 | 29,56 | -2,09% | 1.082.296,00 |
| 31.12.2025 | 30,67 | 30,86 | 30,14 | 30,19 | -1,88% | 959.289,00 |
| 30.12.2025 | 31,32 | 31,40 | 30,48 | 30,77 | -2,16% | 1.459.180,00 |
| 29.12.2025 | 30,17 | 31,48 | 30,16 | 31,45 | 3,39% | 1.742.321,00 |
| 26.12.2025 | 29,79 | 30,51 | 29,48 | 30,42 | 1,94% | 1.174.184,00 |
| 24.12.2025 | 29,22 | 30,13 | 29,16 | 29,84 | 0,10% | 603.109,00 |
| 23.12.2025 | 29,21 | 29,83 | 28,95 | 29,81 | 0,37% | 1.084.610,00 |
| 22.12.2025 | 29,14 | 29,96 | 28,98 | 29,70 | 2,45% | 1.124.523,00 |