11,445$
6,47%
Echtzeit-Aktienkurs The RealReal Inc.
Bid:
Ask:
Aktienkurse zur The RealReal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 10,79 | 11,61 | 10,72 | 11,45 | 6,51% | 3.641.690,00 |
| 12.02.2026 | 11,90 | 11,92 | 10,68 | 10,75 | -9,12% | 4.576.862,00 |
| 11.02.2026 | 12,64 | 12,67 | 11,77 | 11,83 | -4,87% | 2.947.758,00 |
| 10.02.2026 | 12,79 | 12,98 | 12,29 | 12,44 | -3,60% | 1.823.237,00 |
| 09.02.2026 | 12,88 | 12,99 | 12,35 | 12,90 | -1,45% | 1.886.667,00 |
| 06.02.2026 | 12,65 | 13,26 | 12,51 | 13,09 | 4,22% | 2.453.485,00 |
| 05.02.2026 | 13,57 | 13,57 | 12,40 | 12,56 | -7,92% | 4.432.313,00 |
| 04.02.2026 | 14,55 | 14,55 | 13,18 | 13,64 | -5,87% | 3.632.477,00 |
| 03.02.2026 | 14,79 | 15,15 | 14,20 | 14,49 | -1,50% | 2.260.985,00 |
| 02.02.2026 | 14,44 | 14,73 | 14,01 | 14,71 | 0,27% | 3.985.696,00 |
| 30.01.2026 | 15,25 | 15,55 | 14,54 | 14,67 | -5,05% | 2.829.528,00 |
| 29.01.2026 | 15,21 | 15,66 | 15,20 | 15,45 | 1,05% | 1.636.885,00 |
| 28.01.2026 | 16,50 | 16,50 | 15,14 | 15,29 | -4,97% | 2.633.047,00 |
| 27.01.2026 | 16,06 | 16,14 | 15,40 | 16,09 | 1,32% | 1.899.189,00 |
| 26.01.2026 | 15,15 | 15,92 | 15,05 | 15,88 | 4,34% | 2.349.560,00 |
| 23.01.2026 | 16,21 | 16,36 | 15,20 | 15,22 | -6,25% | 2.555.134,00 |
| 22.01.2026 | 16,91 | 17,39 | 16,20 | 16,24 | -2,08% | 2.240.090,00 |
| 21.01.2026 | 16,15 | 16,71 | 15,96 | 16,58 | 3,69% | 5.244.298,00 |
| 20.01.2026 | 16,41 | 16,80 | 15,92 | 15,99 | -3,62% | 2.036.688,00 |
| 16.01.2026 | 16,11 | 16,66 | 15,90 | 16,59 | 1,65% | 1.955.100,00 |
| 15.01.2026 | 16,58 | 16,97 | 16,26 | 16,32 | -1,69% | 2.326.067,00 |
| 14.01.2026 | 16,98 | 17,25 | 16,28 | 16,60 | -1,78% | 2.841.785,00 |
| 13.01.2026 | 16,75 | 16,99 | 16,48 | 16,90 | 1,14% | 1.788.210,00 |
| 12.01.2026 | 16,21 | 16,90 | 15,96 | 16,71 | 1,58% | 2.181.283,00 |
| 09.01.2026 | 16,25 | 16,50 | 15,67 | 16,45 | 0,73% | 2.521.241,00 |
| 08.01.2026 | 16,23 | 16,71 | 16,16 | 16,33 | -0,73% | 4.121.016,00 |
| 07.01.2026 | 16,21 | 16,66 | 16,05 | 16,45 | 0,52% | 2.356.116,00 |
| 06.01.2026 | 15,67 | 16,72 | 15,45 | 16,37 | 4,44% | 2.974.607,00 |
| 05.01.2026 | 15,77 | 16,22 | 15,20 | 15,67 | -0,82% | 2.299.437,00 |
| 02.01.2026 | 15,74 | 16,10 | 15,19 | 15,80 | 0,13% | 2.108.879,00 |
| 31.12.2025 | 16,04 | 16,05 | 15,61 | 15,78 | -1,87% | 2.377.108,00 |
| 30.12.2025 | 16,46 | 16,74 | 16,04 | 16,08 | -1,71% | 2.602.985,00 |
| 29.12.2025 | 16,20 | 16,40 | 15,81 | 16,36 | 0,93% | 2.052.337,00 |
| 26.12.2025 | 16,16 | 16,41 | 15,91 | 16,21 | -0,15% | 1.547.404,00 |
| 24.12.2025 | 15,56 | 16,33 | 15,41 | 16,24 | 4,34% | 1.262.053,00 |
| 23.12.2025 | 15,55 | 15,89 | 15,13 | 15,56 | -1,14% | 1.736.675,00 |
| 22.12.2025 | 15,58 | 15,87 | 15,41 | 15,74 | 1,38% | 1.956.754,00 |
| 19.12.2025 | 15,56 | 16,04 | 15,42 | 15,53 | -1,05% | 4.991.211,00 |
| 18.12.2025 | 14,93 | 16,08 | 14,79 | 15,69 | 6,66% | 4.097.437,00 |
| 17.12.2025 | 14,51 | 15,45 | 14,29 | 14,71 | 0,96% | 4.335.429,00 |
| 16.12.2025 | 14,26 | 14,99 | 14,16 | 14,57 | 3,77% | 2.372.498,00 |
| 15.12.2025 | 14,77 | 15,00 | 14,02 | 14,04 | -2,09% | 2.696.628,00 |
| 12.12.2025 | 14,64 | 14,99 | 14,23 | 14,34 | 0,56% | 3.331.113,00 |
| 11.12.2025 | 14,59 | 14,88 | 14,15 | 14,26 | -2,66% | 2.102.486,00 |
| 10.12.2025 | 14,24 | 14,71 | 14,02 | 14,65 | 3,10% | 2.340.919,00 |
| 09.12.2025 | 13,95 | 14,50 | 13,95 | 14,21 | 1,21% | 1.882.544,00 |
| 08.12.2025 | 14,16 | 14,49 | 13,94 | 14,04 | 0,43% | 2.342.675,00 |
| 05.12.2025 | 14,13 | 14,50 | 13,89 | 13,98 | -1,62% | 2.230.922,00 |
| 04.12.2025 | 14,17 | 14,54 | 13,99 | 14,21 | 0,35% | 1.876.159,00 |
| 03.12.2025 | 14,41 | 14,58 | 14,03 | 14,16 | 0,43% | 2.057.417,00 |
| 02.12.2025 | 14,22 | 14,28 | 13,97 | 14,10 | -0,21% | 2.105.344,00 |
| 01.12.2025 | 14,37 | 14,50 | 13,84 | 14,13 | -2,42% | 2.229.861,00 |
| 28.11.2025 | 14,51 | 14,64 | 14,26 | 14,48 | -0,07% | 1.303.143,00 |
| 26.11.2025 | 14,48 | 14,89 | 14,36 | 14,49 | 0,07% | 2.736.518,00 |
| 25.11.2025 | 13,55 | 14,66 | 13,46 | 14,48 | 8,22% | 4.299.537,00 |
| 24.11.2025 | 13,43 | 13,81 | 13,22 | 13,38 | -1,04% | 2.694.076,00 |
| 21.11.2025 | 13,05 | 13,64 | 12,44 | 13,52 | 3,52% | 5.286.548,00 |
| 20.11.2025 | 13,62 | 13,77 | 12,91 | 13,06 | -1,14% | 2.504.916,00 |
| 19.11.2025 | 13,68 | 13,82 | 13,09 | 13,21 | -3,29% | 3.980.303,00 |
| 18.11.2025 | 13,87 | 14,58 | 13,60 | 13,66 | -3,60% | 4.138.206,00 |
| 17.11.2025 | 13,85 | 14,58 | 13,63 | 14,17 | 2,31% | 3.661.135,00 |
| 14.11.2025 | 13,94 | 14,48 | 13,73 | 13,85 | -3,08% | 2.812.462,00 |
| 13.11.2025 | 14,70 | 15,29 | 13,92 | 14,29 | -3,32% | 4.764.188,00 |
| 12.11.2025 | 15,56 | 16,24 | 14,47 | 14,78 | -4,52% | 8.036.073,00 |
| 11.11.2025 | 13,59 | 15,56 | 12,80 | 15,48 | 37,66% | 22.358.511,00 |
| 10.11.2025 | 11,22 | 11,54 | 11,12 | 11,25 | 2,32% | 6.928.958,00 |
| 07.11.2025 | 10,59 | 11,26 | 10,49 | 10,99 | 1,76% | 3.734.891,00 |
| 06.11.2025 | 11,46 | 11,50 | 10,71 | 10,80 | -5,88% | 3.146.388,00 |
| 05.11.2025 | 11,87 | 12,22 | 11,47 | 11,48 | 2,64% | 3.337.610,00 |
| 04.11.2025 | 11,61 | 11,90 | 11,16 | 11,18 | -6,05% | 3.399.014,00 |
| 03.11.2025 | 12,27 | 12,50 | 11,80 | 11,90 | -2,54% | 3.265.505,00 |
| 31.10.2025 | 12,28 | 12,40 | 11,98 | 12,21 | 0,16% | 2.853.498,00 |
| 30.10.2025 | 12,75 | 12,84 | 11,89 | 12,19 | -0,81% | 5.111.201,00 |
| 29.10.2025 | 12,54 | 12,75 | 12,11 | 12,29 | -2,54% | 2.447.232,00 |
| 28.10.2025 | 12,34 | 12,81 | 12,18 | 12,61 | 2,35% | 2.453.999,00 |
| 27.10.2025 | 12,42 | 12,68 | 12,14 | 12,32 | 1,90% | 2.854.301,00 |
| 24.10.2025 | 12,20 | 12,36 | 11,98 | 12,09 | 0,33% | 2.754.273,00 |
| 23.10.2025 | 11,71 | 12,12 | 11,56 | 12,05 | 2,25% | 2.560.200,00 |
| 22.10.2025 | 11,94 | 12,04 | 11,57 | 11,79 | -3,00% | 2.721.943,00 |
| 21.10.2025 | 11,78 | 12,47 | 11,78 | 12,15 | 3,76% | 4.477.829,00 |
| 20.10.2025 | 10,87 | 12,10 | 10,72 | 11,71 | 14,13% | 6.123.839,00 |
| 17.10.2025 | 10,24 | 10,40 | 10,06 | 10,26 | -1,30% | 1.846.690,00 |
| 16.10.2025 | 10,54 | 10,97 | 10,35 | 10,40 | -1,47% | 2.349.708,00 |
| 15.10.2025 | 10,65 | 10,99 | 10,34 | 10,55 | 2,23% | 2.835.706,00 |
| 14.10.2025 | 9,99 | 10,62 | 9,87 | 10,32 | 1,38% | 2.468.403,00 |
| 13.10.2025 | 9,81 | 10,21 | 9,70 | 10,18 | 7,72% | 2.585.684,00 |
| 10.10.2025 | 10,32 | 10,34 | 9,43 | 9,45 | -7,53% | 4.581.245,00 |
| 09.10.2025 | 10,49 | 10,54 | 10,07 | 10,22 | -2,57% | 2.768.032,00 |
| 08.10.2025 | 10,56 | 10,65 | 10,18 | 10,49 | 0,96% | 2.764.692,00 |
| 07.10.2025 | 10,16 | 10,50 | 9,93 | 10,39 | 2,01% | 3.094.795,00 |
| 06.10.2025 | 11,02 | 11,13 | 10,13 | 10,19 | -7,28% | 2.619.574,00 |
| 03.10.2025 | 11,25 | 11,78 | 10,90 | 10,99 | -1,66% | 485.909,00 |
| 02.10.2025 | 10,70 | 11,25 | 10,52 | 11,17 | 4,98% | 3.033.907,00 |
| 01.10.2025 | 10,53 | 10,82 | 10,46 | 10,64 | 0,09% | 2.523.887,00 |
| 30.09.2025 | 10,74 | 10,88 | 10,41 | 10,63 | -1,02% | 3.036.162,00 |
| 29.09.2025 | 10,50 | 10,79 | 10,38 | 10,74 | 3,57% | 4.732.070,00 |
| 26.09.2025 | 10,14 | 10,40 | 9,68 | 10,37 | 2,78% | 3.286.464,00 |
| 25.09.2025 | 9,89 | 10,31 | 9,82 | 10,09 | 0,00% | 2.841.301,00 |
| 24.09.2025 | 10,52 | 10,52 | 9,98 | 10,09 | -4,18% | 3.505.765,00 |
| 23.09.2025 | 10,92 | 11,17 | 10,51 | 10,53 | -1,96% | 3.151.438,00 |