5,775$
4,05%
Echtzeit-Aktienkurs The RealReal Inc.
Bid:
Ask:
Aktienkurse zur The RealReal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 5,55 | 5,82 | 5,52 | 5,78 | 4,14% | 722.737,00 |
| 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 |
| 03.03.2025 | 6,83 | 6,93 | 6,18 | 6,25 | -8,36% | 3.476.469,00 |
| 28.02.2025 | 6,52 | 6,86 | 6,38 | 6,82 | 4,52% | 3.763.845,00 |
| 27.02.2025 | 6,88 | 6,94 | 6,46 | 6,53 | -4,61% | 2.108.142,00 |
| 26.02.2025 | 6,87 | 7,13 | 6,71 | 6,84 | 1,48% | 2.348.746,00 |
| 25.02.2025 | 6,81 | 6,91 | 6,48 | 6,74 | -1,89% | 3.291.157,00 |
| 24.02.2025 | 6,52 | 7,03 | 6,51 | 6,87 | 6,35% | 4.251.014,00 |
| 21.02.2025 | 7,81 | 7,83 | 6,31 | 6,46 | -18,84% | 9.775.979,00 |
| 20.02.2025 | 7,97 | 7,99 | 7,64 | 7,96 | -0,13% | 4.134.386,00 |
| 19.02.2025 | 8,19 | 8,33 | 7,93 | 7,97 | -2,69% | 3.281.493,00 |
| 18.02.2025 | 8,04 | 8,38 | 7,95 | 8,19 | 2,50% | 3.071.672,00 |
| 14.02.2025 | 7,93 | 8,08 | 7,70 | 7,99 | 1,40% | 3.245.293,00 |
| 13.02.2025 | 7,90 | 8,03 | 7,73 | 7,88 | 0,90% | 3.197.870,00 |
| 12.02.2025 | 7,45 | 7,82 | 7,29 | 7,81 | 1,83% | 3.883.950,00 |
| 11.02.2025 | 7,95 | 8,10 | 7,63 | 7,67 | -4,48% | 4.122.321,00 |
| 10.02.2025 | 8,20 | 8,27 | 7,57 | 8,03 | -4,06% | 6.537.566,00 |
| 07.02.2025 | 8,54 | 8,74 | 8,09 | 8,37 | -1,99% | 2.928.734,00 |
| 06.02.2025 | 8,81 | 8,96 | 8,48 | 8,54 | -0,58% | 1.733.540,00 |
| 05.02.2025 | 9,29 | 9,37 | 8,59 | 8,59 | -6,93% | 2.231.731,00 |
| 04.02.2025 | 9,21 | 9,36 | 8,90 | 9,23 | 1,88% | 1.648.340,00 |
| 03.02.2025 | 9,14 | 9,34 | 8,65 | 9,06 | -5,03% | 1.964.204,00 |
| 31.01.2025 | 9,31 | 10,14 | 9,20 | 9,54 | 2,69% | 4.599.936,00 |
| 30.01.2025 | 9,39 | 9,77 | 9,02 | 9,29 | 0,87% | 3.043.047,00 |
| 29.01.2025 | 9,50 | 9,60 | 9,17 | 9,21 | -3,36% | 2.216.224,00 |
| 28.01.2025 | 9,23 | 9,75 | 9,15 | 9,53 | 3,14% | 4.439.240,00 |
| 27.01.2025 | 9,13 | 9,49 | 8,96 | 9,24 | -2,43% | 1.670.295,00 |
| 24.01.2025 | 9,28 | 9,61 | 9,28 | 9,47 | 1,18% | 1.261.833,00 |
| 23.01.2025 | 9,30 | 9,85 | 9,21 | 9,36 | -0,64% | 2.051.994,00 |
| 22.01.2025 | 9,95 | 10,00 | 9,33 | 9,42 | -5,14% | 1.739.010,00 |
| 21.01.2025 | 9,73 | 9,99 | 9,57 | 9,93 | 4,31% | 1.954.963,00 |
| 17.01.2025 | 9,60 | 9,65 | 9,33 | 9,52 | 0,74% | 4.040.034,00 |
| 16.01.2025 | 9,08 | 9,56 | 9,02 | 9,45 | 4,88% | 2.022.056,00 |
| 15.01.2025 | 8,92 | 9,41 | 8,91 | 9,01 | 5,01% | 2.198.884,00 |
| 14.01.2025 | 8,33 | 8,66 | 8,21 | 8,58 | 5,28% | 2.655.238,00 |
| 13.01.2025 | 8,45 | 8,45 | 7,89 | 8,15 | -6,64% | 3.266.529,00 |
| 10.01.2025 | 8,47 | 8,85 | 8,37 | 8,73 | 0,00% | 2.489.486,00 |
| 08.01.2025 | 9,14 | 9,19 | 8,53 | 8,73 | -4,90% | 3.291.970,00 |
| 07.01.2025 | 9,74 | 10,26 | 9,07 | 9,18 | -5,07% | 4.810.404,00 |
| 06.01.2025 | 9,70 | 10,09 | 9,45 | 9,67 | 1,79% | 3.659.979,00 |