22,240$
-1,98%
Echtzeit-Aktienkurs Revolve Group
Bid:
Ask:
Aktienkurse zur Revolve Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 22,45 | 22,51 | 22,07 | 22,26 | -1,90% | 593.766,00 |
| 22.10.2026 | 22,23 | 22,77 | 22,11 | 22,69 | 3,09% | 578.334,00 |
| 21.10.2026 | 22,84 | 23,38 | 21,95 | 22,01 | -5,13% | 780.082,00 |
| 20.10.2026 | 22,62 | 23,22 | 22,03 | 23,20 | 3,99% | 854.993,00 |
| 19.10.2026 | 22,70 | 22,99 | 22,30 | 22,31 | -2,15% | 845.512,00 |
| 16.10.2026 | 22,83 | 23,64 | 22,61 | 22,80 | -1,77% | 1.068.868,00 |
| 15.10.2026 | 22,01 | 23,56 | 21,85 | 23,21 | 7,45% | 1.179.091,00 |
| 14.10.2026 | 21,38 | 21,66 | 21,04 | 21,60 | 0,33% | 522.563,00 |
| 13.10.2026 | 21,78 | 22,20 | 21,47 | 21,53 | -0,60% | 515.182,00 |
| 12.10.2026 | 21,59 | 21,96 | 21,45 | 21,66 | -0,14% | 482.172,00 |
| 09.10.2026 | 21,73 | 21,87 | 21,46 | 21,69 | 0,28% | 472.714,00 |
| 08.10.2026 | 21,19 | 21,67 | 20,93 | 21,63 | 1,55% | 608.683,00 |
| 07.10.2026 | 21,07 | 21,47 | 20,82 | 21,30 | 0,42% | 394.487,00 |
| 06.10.2026 | 21,19 | 21,23 | 20,83 | 21,21 | 0,76% | 421.013,00 |
| 05.10.2026 | 20,53 | 21,30 | 20,40 | 21,05 | 1,45% | 522.047,00 |
| 02.10.2026 | 21,43 | 21,51 | 20,56 | 20,75 | -2,26% | 587.762,00 |
| 01.10.2026 | 21,44 | 21,44 | 20,85 | 21,23 | -0,47% | 585.251,00 |
| 30.09.2026 | 21,40 | 21,55 | 21,21 | 21,33 | 0,28% | 595.985,00 |
| 29.09.2026 | 21,32 | 21,63 | 20,88 | 21,27 | 0,14% | 649.997,00 |
| 28.09.2026 | 20,91 | 21,30 | 20,71 | 21,24 | 0,19% | 689.477,00 |
| 25.09.2026 | 20,60 | 21,29 | 20,53 | 21,20 | 2,51% | 752.205,00 |
| 24.09.2026 | 20,54 | 20,76 | 20,35 | 20,68 | -0,19% | 550.574,00 |
| 23.09.2026 | 21,51 | 21,60 | 20,67 | 20,72 | -3,63% | 723.992,00 |
| 22.09.2026 | 21,61 | 22,11 | 21,01 | 21,50 | 1,65% | 772.533,00 |
| 21.09.2026 | 20,84 | 21,33 | 20,69 | 21,15 | 2,37% | 1.060.181,00 |
| 18.09.2026 | 20,89 | 21,07 | 20,34 | 20,66 | -1,24% | 1.242.627,00 |
| 17.09.2026 | 20,85 | 21,19 | 20,27 | 20,92 | 1,50% | 912.895,00 |
| 16.09.2026 | 20,65 | 21,34 | 20,40 | 20,61 | -0,48% | 1.157.251,00 |
| 15.09.2026 | 20,58 | 20,83 | 20,27 | 20,71 | 1,07% | 863.063,00 |
| 14.09.2026 | 21,18 | 21,60 | 20,47 | 20,49 | -3,03% | 840.602,00 |
| 11.09.2026 | 20,87 | 21,22 | 20,50 | 21,13 | 3,17% | 622.422,00 |
| 10.09.2026 | 19,39 | 20,52 | 19,25 | 20,48 | 5,08% | 858.991,00 |
| 09.09.2026 | 19,92 | 20,08 | 19,48 | 19,49 | -3,18% | 811.899,00 |
| 08.09.2026 | 21,27 | 21,35 | 20,11 | 20,13 | -5,71% | 1.148.918,00 |
| 04.09.2026 | 21,18 | 21,77 | 21,18 | 21,35 | -0,74% | 650.630,00 |
| 03.09.2026 | 21,93 | 22,33 | 21,11 | 21,51 | -1,51% | 1.248.979,00 |
| 02.09.2026 | 22,34 | 22,48 | 21,57 | 21,84 | -1,67% | 1.065.694,00 |
| 01.09.2026 | 22,00 | 22,88 | 21,80 | 22,21 | -0,05% | 1.004.605,00 |
| 31.08.2026 | 22,57 | 22,88 | 22,02 | 22,22 | -3,01% | 922.178,00 |
| 28.08.2026 | 23,36 | 23,48 | 22,90 | 22,91 | -0,30% | 624.428,00 |
| 27.08.2026 | 23,05 | 23,38 | 22,92 | 22,98 | -1,63% | 577.933,00 |
| 26.08.2026 | 23,23 | 23,66 | 23,23 | 23,36 | 0,21% | 595.464,00 |
| 25.08.2026 | 23,88 | 23,89 | 22,94 | 23,31 | -2,71% | 611.510,00 |
| 24.08.2026 | 23,99 | 24,75 | 23,87 | 23,96 | 0,84% | 551.269,00 |
| 21.08.2026 | 24,34 | 24,34 | 23,44 | 23,76 | -1,61% | 717.605,00 |
| 20.08.2026 | 23,41 | 24,66 | 23,19 | 24,15 | 1,22% | 1.077.083,00 |
| 19.08.2026 | 23,00 | 23,90 | 22,82 | 23,86 | 4,37% | 1.000.570,00 |
| 18.08.2026 | 23,22 | 23,55 | 22,83 | 22,86 | -1,21% | 841.650,00 |
| 17.08.2026 | 23,54 | 23,71 | 22,92 | 23,14 | -2,32% | 1.032.016,00 |
| 14.08.2026 | 24,21 | 24,35 | 23,52 | 23,69 | -1,95% | 564.665,00 |
| 13.08.2026 | 24,05 | 24,19 | 23,53 | 24,16 | 1,60% | 796.361,00 |
| 12.08.2026 | 23,79 | 24,06 | 23,22 | 23,78 | -0,04% | 727.142,00 |
| 11.08.2026 | 24,22 | 24,25 | 23,63 | 23,79 | -2,06% | 595.956,00 |
| 10.08.2026 | 24,31 | 24,66 | 23,97 | 24,29 | 0,08% | 852.165,00 |
| 07.08.2026 | 24,50 | 25,47 | 24,17 | 24,27 | -1,46% | 736.238,00 |
| 06.08.2026 | 24,57 | 25,33 | 24,36 | 24,63 | -2,65% | 921.220,00 |
| 05.08.2026 | 25,92 | 27,34 | 24,60 | 25,30 | -4,06% | 2.484.006,00 |
| 04.08.2026 | 26,02 | 26,87 | 25,77 | 26,37 | 1,35% | 1.408.884,00 |
| 03.08.2026 | 25,45 | 26,14 | 25,08 | 26,02 | 3,62% | 1.466.051,00 |
| 31.07.2026 | 25,49 | 25,65 | 25,05 | 25,11 | -1,30% | 806.200,00 |
| 30.07.2026 | 25,55 | 25,86 | 25,15 | 25,44 | -1,43% | 797.780,00 |
| 29.07.2026 | 26,50 | 26,75 | 25,61 | 25,81 | -3,80% | 984.528,00 |
| 28.07.2026 | 25,90 | 26,92 | 25,76 | 26,83 | 4,23% | 648.288,00 |
| 27.07.2026 | 25,46 | 26,13 | 25,46 | 25,74 | 3,00% | 876.152,00 |
| 24.07.2026 | 24,52 | 25,21 | 24,34 | 24,99 | 2,33% | 627.729,00 |
| 23.07.2026 | 24,84 | 25,14 | 24,01 | 24,42 | -3,74% | 1.036.734,00 |
| 22.07.2026 | 25,58 | 25,58 | 24,90 | 25,37 | 0,00% | 727.087,00 |
| 21.07.2026 | 25,72 | 26,12 | 25,08 | 25,37 | -2,54% | 743.597,00 |
| 20.07.2026 | 25,30 | 26,04 | 25,09 | 26,03 | 4,62% | 608.078,00 |
| 17.07.2026 | 25,36 | 25,93 | 24,61 | 24,88 | -2,66% | 598.618,00 |
| 16.07.2026 | 24,92 | 25,73 | 24,92 | 25,56 | 2,90% | 662.441,00 |
| 15.07.2026 | 24,60 | 25,58 | 24,57 | 24,84 | 1,68% | 575.232,00 |
| 14.07.2026 | 24,60 | 24,77 | 23,98 | 24,43 | 0,87% | 422.751,00 |
| 13.07.2026 | 24,28 | 24,69 | 23,86 | 24,22 | 1,21% | 1.115.979,00 |
| 10.07.2026 | 23,36 | 24,08 | 23,36 | 23,93 | 3,46% | 588.337,00 |
| 09.07.2026 | 22,11 | 23,21 | 22,00 | 23,13 | 4,28% | 630.992,00 |
| 08.07.2026 | 22,32 | 22,39 | 21,38 | 22,18 | -1,60% | 851.779,00 |
| 07.07.2026 | 22,70 | 22,91 | 22,27 | 22,54 | -0,49% | 588.974,00 |
| 06.07.2026 | 22,50 | 22,91 | 21,89 | 22,65 | 0,13% | 608.021,00 |
| 02.07.2026 | 23,22 | 23,47 | 22,52 | 22,62 | -2,75% | 541.443,00 |
| 01.07.2026 | 23,05 | 23,57 | 22,66 | 23,26 | 1,62% | 658.022,00 |
| 30.06.2026 | 23,13 | 23,32 | 22,45 | 22,89 | -3,05% | 781.253,00 |
| 29.06.2026 | 23,82 | 23,85 | 23,12 | 23,61 | -0,63% | 989.243,00 |
| 26.06.2026 | 22,59 | 23,85 | 22,46 | 23,76 | 4,26% | 1.591.516,00 |
| 25.06.2026 | 22,71 | 23,58 | 22,58 | 22,79 | -0,65% | 936.420,00 |
| 24.06.2026 | 21,49 | 22,95 | 21,39 | 22,94 | 8,46% | 850.802,00 |
| 23.06.2026 | 20,74 | 21,30 | 20,73 | 21,15 | 1,73% | 524.981,00 |
| 22.06.2026 | 21,60 | 21,95 | 20,74 | 20,79 | -4,59% | 905.300,00 |
| 18.06.2026 | 20,81 | 22,41 | 20,81 | 21,79 | 5,52% | 1.850.763,00 |
| 17.06.2026 | 21,02 | 21,62 | 20,56 | 20,65 | -2,69% | 684.826,00 |
| 16.06.2026 | 20,91 | 21,35 | 20,83 | 21,22 | 2,17% | 776.331,00 |
| 15.06.2026 | 20,93 | 21,39 | 20,68 | 20,77 | 0,68% | 861.349,00 |
| 12.06.2026 | 20,63 | 21,15 | 20,03 | 20,63 | 0,93% | 601.301,00 |
| 11.06.2026 | 20,37 | 20,66 | 19,92 | 20,44 | 0,44% | 1.293.530,00 |
| 10.06.2026 | 20,16 | 21,29 | 20,04 | 20,35 | 0,39% | 1.195.743,00 |
| 09.06.2026 | 19,61 | 20,73 | 19,60 | 20,27 | 3,74% | 1.441.395,00 |
| 08.06.2026 | 18,91 | 19,62 | 18,80 | 19,54 | 3,50% | 928.931,00 |
| 05.06.2026 | 19,36 | 19,63 | 18,64 | 18,88 | -2,33% | 1.150.704,00 |
| 04.06.2026 | 19,55 | 19,70 | 19,04 | 19,33 | 1,90% | 1.085.522,00 |
| 03.06.2026 | 18,89 | 19,00 | 18,48 | 18,97 | -0,94% | 1.339.965,00 |