5,740$
-5,59%
Echtzeit-Aktienkurs The RealReal Inc.
Bid:
Ask:
Aktienkurse zur The RealReal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 6,15 | 6,15 | 5,74 | 5,76 | -5,26% | 2.185.682,00 |
| 24.07.2025 | 6,35 | 6,36 | 6,04 | 6,08 | -4,85% | 1.689.519,00 |
| 23.07.2025 | 6,44 | 6,50 | 6,13 | 6,39 | -0,62% | 2.339.771,00 |
| 22.07.2025 | 5,92 | 6,69 | 5,90 | 6,43 | 8,80% | 6.260.535,00 |
| 21.07.2025 | 5,95 | 5,99 | 5,78 | 5,91 | 1,55% | 1.924.252,00 |
| 18.07.2025 | 5,75 | 5,96 | 5,67 | 5,82 | 3,19% | 2.132.009,00 |
| 17.07.2025 | 5,45 | 5,75 | 5,41 | 5,64 | 8,05% | 4.382.166,00 |
| 16.07.2025 | 5,18 | 5,30 | 5,04 | 5,22 | 2,35% | 2.139.172,00 |
| 15.07.2025 | 5,29 | 5,29 | 5,04 | 5,10 | -3,04% | 2.122.257,00 |
| 14.07.2025 | 5,25 | 5,36 | 5,18 | 5,26 | -0,57% | 1.740.358,00 |
| 11.07.2025 | 5,40 | 5,44 | 5,28 | 5,29 | -2,58% | 1.340.692,00 |
| 10.07.2025 | 5,34 | 5,56 | 5,29 | 5,43 | 1,50% | 1.846.389,00 |
| 09.07.2025 | 5,30 | 5,38 | 5,17 | 5,35 | 0,94% | 1.847.328,00 |
| 08.07.2025 | 5,30 | 5,48 | 5,21 | 5,30 | 1,15% | 2.504.364,00 |
| 07.07.2025 | 5,15 | 5,33 | 5,14 | 5,24 | -1,32% | 2.313.452,00 |
| 03.07.2025 | 5,24 | 5,49 | 5,23 | 5,31 | 1,34% | 1.908.559,00 |
| 02.07.2025 | 5,01 | 5,27 | 4,91 | 5,24 | 5,65% | 2.728.371,00 |
| 01.07.2025 | 4,76 | 5,30 | 4,71 | 4,96 | 3,66% | 3.634.402,00 |
| 30.06.2025 | 4,95 | 4,95 | 4,77 | 4,79 | -2,15% | 2.527.004,00 |
| 27.06.2025 | 4,89 | 5,04 | 4,81 | 4,89 | 1,88% | 4.745.310,00 |
| 26.06.2025 | 4,86 | 4,90 | 4,70 | 4,80 | -1,44% | 2.508.133,00 |
| 25.06.2025 | 4,90 | 4,91 | 4,73 | 4,87 | 0,21% | 1.964.733,00 |
| 24.06.2025 | 4,96 | 4,97 | 4,78 | 4,86 | -0,82% | 3.387.473,00 |
| 23.06.2025 | 5,02 | 5,03 | 4,71 | 4,90 | -3,73% | 4.300.143,00 |
| 20.06.2025 | 5,18 | 5,22 | 5,05 | 5,09 | -0,20% | 2.873.898,00 |
| 18.06.2025 | 5,13 | 5,19 | 5,02 | 5,10 | -1,35% | 1.782.571,00 |
| 17.06.2025 | 5,20 | 5,33 | 5,10 | 5,17 | -2,45% | 2.036.948,00 |
| 16.06.2025 | 5,14 | 5,37 | 5,08 | 5,30 | 6,85% | 2.770.010,00 |
| 13.06.2025 | 5,21 | 5,27 | 4,93 | 4,96 | -6,94% | 3.491.822,00 |
| 12.06.2025 | 5,47 | 5,49 | 5,15 | 5,33 | -1,30% | 2.890.923,00 |
| 11.06.2025 | 5,88 | 5,88 | 5,38 | 5,40 | -7,06% | 5.358.523,00 |
| 10.06.2025 | 6,14 | 6,17 | 5,77 | 5,81 | -5,07% | 2.784.886,00 |
| 09.06.2025 | 5,85 | 6,35 | 5,85 | 6,12 | 7,18% | 4.257.727,00 |
| 06.06.2025 | 5,69 | 5,83 | 5,61 | 5,71 | 2,51% | 1.706.949,00 |
| 05.06.2025 | 5,55 | 5,86 | 5,52 | 5,57 | 0,72% | 2.183.281,00 |
| 04.06.2025 | 5,69 | 5,69 | 5,50 | 5,53 | -2,30% | 1.950.771,00 |
| 03.06.2025 | 5,49 | 5,71 | 5,32 | 5,66 | 5,40% | 2.440.808,00 |
| 02.06.2025 | 5,59 | 5,63 | 5,26 | 5,37 | -4,96% | 2.325.486,00 |
| 30.05.2025 | 5,55 | 5,82 | 5,51 | 5,65 | 1,80% | 3.520.965,00 |
| 29.05.2025 | 5,52 | 5,79 | 5,42 | 5,55 | 3,54% | 3.125.749,00 |
| 28.05.2025 | 5,51 | 5,57 | 5,31 | 5,36 | -2,01% | 2.261.741,00 |
| 27.05.2025 | 5,30 | 5,64 | 5,19 | 5,47 | 4,99% | 4.281.265,00 |
| 23.05.2025 | 5,02 | 5,37 | 5,02 | 5,21 | -0,57% | 2.203.829,00 |
| 22.05.2025 | 4,99 | 5,29 | 4,99 | 5,24 | 4,17% | 3.339.664,00 |
| 21.05.2025 | 5,20 | 5,20 | 4,98 | 5,03 | -5,27% | 4.126.380,00 |
| 20.05.2025 | 5,42 | 5,45 | 5,23 | 5,31 | -2,21% | 3.449.560,00 |
| 19.05.2025 | 5,31 | 5,50 | 5,22 | 5,43 | -0,91% | 2.113.861,00 |
| 16.05.2025 | 5,27 | 5,58 | 5,25 | 5,48 | 3,98% | 2.675.901,00 |
| 15.05.2025 | 5,59 | 5,66 | 5,18 | 5,27 | -7,54% | 3.393.525,00 |
| 14.05.2025 | 5,52 | 5,97 | 5,52 | 5,70 | 3,64% | 4.756.466,00 |
| 13.05.2025 | 5,62 | 5,71 | 5,41 | 5,50 | -1,79% | 3.680.624,00 |
| 12.05.2025 | 5,45 | 5,65 | 5,27 | 5,60 | 10,89% | 6.795.203,00 |
| 09.05.2025 | 6,10 | 6,10 | 4,82 | 5,05 | -30,73% | 16.118.018,00 |
| 08.05.2025 | 7,18 | 7,61 | 7,07 | 7,29 | 3,40% | 7.287.195,00 |
| 07.05.2025 | 6,89 | 7,20 | 6,77 | 7,05 | 2,92% | 3.462.073,00 |
| 06.05.2025 | 6,40 | 6,88 | 6,36 | 6,85 | 6,53% | 3.537.673,00 |
| 05.05.2025 | 6,04 | 6,70 | 6,02 | 6,43 | 4,21% | 3.110.976,00 |
| 02.05.2025 | 5,98 | 6,35 | 5,97 | 6,17 | 5,11% | 3.762.656,00 |
| 01.05.2025 | 5,98 | 6,08 | 5,84 | 5,87 | 1,21% | 1.814.505,00 |
| 30.04.2025 | 5,75 | 5,90 | 5,57 | 5,80 | -2,68% | 3.005.306,00 |
| 29.04.2025 | 6,12 | 6,15 | 5,90 | 5,96 | -2,77% | 1.612.541,00 |
| 28.04.2025 | 6,28 | 6,33 | 5,97 | 6,13 | -1,61% | 1.881.872,00 |
| 25.04.2025 | 6,06 | 6,27 | 5,93 | 6,23 | 2,13% | 1.688.761,00 |
| 24.04.2025 | 5,81 | 6,18 | 5,79 | 6,10 | 5,72% | 1.785.588,00 |
| 23.04.2025 | 5,77 | 5,99 | 5,63 | 5,77 | 5,10% | 2.509.778,00 |
| 22.04.2025 | 5,37 | 5,69 | 5,32 | 5,49 | 4,17% | 3.210.516,00 |
| 21.04.2025 | 5,34 | 5,34 | 5,02 | 5,27 | -2,04% | 1.674.759,00 |
| 17.04.2025 | 5,16 | 5,40 | 5,09 | 5,38 | 4,87% | 1.805.915,00 |
| 16.04.2025 | 5,02 | 5,28 | 4,97 | 5,13 | 0,79% | 2.173.870,00 |
| 15.04.2025 | 5,10 | 5,31 | 5,05 | 5,09 | -1,55% | 2.161.894,00 |
| 14.04.2025 | 5,20 | 5,27 | 5,00 | 5,17 | 3,71% | 2.610.043,00 |
| 11.04.2025 | 5,06 | 5,09 | 4,79 | 4,99 | -2,92% | 2.064.337,00 |
| 10.04.2025 | 5,11 | 5,23 | 4,87 | 5,14 | -5,61% | 2.459.428,00 |
| 09.04.2025 | 4,77 | 5,80 | 4,61 | 5,44 | 9,79% | 4.874.640,00 |
| 08.04.2025 | 5,55 | 5,59 | 4,81 | 4,96 | -6,33% | 3.130.907,00 |
| 07.04.2025 | 4,94 | 5,53 | 4,81 | 5,29 | 0,00% | 4.426.556,00 |
| 04.04.2025 | 5,01 | 5,57 | 4,71 | 5,29 | 0,67% | 4.894.603,00 |
| 03.04.2025 | 5,28 | 5,48 | 5,04 | 5,26 | -10,63% | 3.856.722,00 |
| 02.04.2025 | 5,36 | 6,04 | 5,36 | 5,88 | 5,57% | 3.238.456,00 |
| 01.04.2025 | 5,40 | 5,80 | 5,31 | 5,57 | 3,53% | 2.212.040,00 |
| 31.03.2025 | 5,39 | 5,50 | 5,25 | 5,38 | -4,27% | 2.769.822,00 |
| 28.03.2025 | 5,73 | 5,80 | 5,51 | 5,62 | -3,27% | 2.748.898,00 |
| 27.03.2025 | 6,03 | 6,20 | 5,80 | 5,81 | -4,60% | 2.110.459,00 |
| 26.03.2025 | 6,29 | 6,29 | 5,91 | 6,09 | -3,03% | 2.130.708,00 |
| 25.03.2025 | 6,76 | 6,83 | 6,19 | 6,28 | -7,10% | 2.670.058,00 |
| 24.03.2025 | 6,47 | 6,99 | 6,44 | 6,76 | 8,51% | 2.643.433,00 |
| 21.03.2025 | 6,12 | 6,35 | 5,92 | 6,23 | -1,11% | 3.951.656,00 |
| 20.03.2025 | 6,03 | 6,34 | 6,03 | 6,30 | 2,11% | 1.993.353,00 |
| 19.03.2025 | 5,73 | 6,20 | 5,73 | 6,17 | 8,25% | 2.314.908,00 |
| 18.03.2025 | 5,91 | 5,93 | 5,65 | 5,70 | -4,04% | 3.183.205,00 |
| 17.03.2025 | 5,56 | 5,99 | 5,39 | 5,94 | 5,88% | 2.312.720,00 |
| 14.03.2025 | 5,58 | 5,71 | 5,27 | 5,61 | 2,00% | 3.202.291,00 |
| 13.03.2025 | 5,82 | 5,90 | 5,31 | 5,50 | -6,14% | 2.580.921,00 |
| 12.03.2025 | 5,67 | 5,96 | 5,60 | 5,86 | 7,92% | 2.721.677,00 |
| 11.03.2025 | 5,10 | 5,63 | 4,90 | 5,43 | 6,37% | 3.735.420,00 |
| 10.03.2025 | 5,19 | 5,21 | 4,91 | 5,11 | -5,46% | 3.624.245,00 |
| 07.03.2025 | 5,31 | 5,53 | 5,02 | 5,40 | 1,50% | 2.981.956,00 |
| 06.03.2025 | 5,62 | 5,66 | 5,10 | 5,32 | -7,07% | 4.653.449,00 |
| 05.03.2025 | 5,70 | 5,80 | 5,56 | 5,73 | 0,79% | 2.296.829,00 |
| 04.03.2025 | 6,02 | 6,16 | 5,47 | 5,68 | -9,12% | 7.825.090,00 |