8,614$
-9,42%
Echtzeit-Aktienkurs RealReal (The)
Bid:
Ask:
Aktienkurse zur RealReal (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 9,65 | 9,75 | 8,50 | 8,57 | -9,94% | 3.867.084,00 |
| 17.12.2024 | 9,25 | 9,78 | 9,25 | 9,51 | 2,81% | 2.500.502,00 |
| 16.12.2024 | 8,94 | 9,52 | 8,73 | 9,25 | 5,23% | 3.547.450,00 |
| 13.12.2024 | 8,84 | 9,17 | 8,42 | 8,79 | -0,79% | 2.837.663,00 |
| 12.12.2024 | 9,14 | 9,44 | 8,72 | 8,86 | -5,04% | 4.566.407,00 |
| 11.12.2024 | 9,34 | 9,74 | 9,18 | 9,33 | 2,98% | 4.675.103,00 |
| 10.12.2024 | 8,81 | 9,23 | 8,60 | 9,06 | 1,12% | 5.719.933,00 |
| 09.12.2024 | 7,41 | 9,29 | 7,17 | 8,96 | 39,13% | 13.681.275,00 |
| 06.12.2024 | 6,28 | 6,57 | 6,22 | 6,44 | 5,23% | 2.199.010,00 |
| 05.12.2024 | 6,15 | 6,38 | 6,00 | 6,12 | -0,49% | 2.559.155,00 |
| 04.12.2024 | 5,88 | 6,16 | 5,70 | 6,15 | 4,24% | 2.490.876,00 |
| 03.12.2024 | 6,06 | 6,09 | 5,73 | 5,90 | -2,32% | 3.563.819,00 |
| 02.12.2024 | 5,91 | 6,13 | 5,79 | 6,04 | 2,72% | 2.696.412,00 |
| 29.11.2024 | 5,72 | 5,92 | 5,65 | 5,88 | 2,08% | 1.946.825,00 |
| 27.11.2024 | 5,30 | 5,82 | 5,29 | 5,76 | 8,88% | 3.707.328,00 |
| 26.11.2024 | 5,25 | 5,40 | 5,07 | 5,29 | -0,75% | 3.156.060,00 |
| 25.11.2024 | 4,88 | 5,35 | 4,84 | 5,33 | 12,45% | 4.032.057,00 |
| 22.11.2024 | 4,48 | 4,75 | 4,45 | 4,74 | 5,80% | 2.266.329,00 |
| 21.11.2024 | 4,35 | 4,58 | 4,12 | 4,48 | 1,13% | 2.806.916,00 |
| 20.11.2024 | 4,32 | 4,43 | 4,23 | 4,43 | 2,55% | 1.647.526,00 |
| 19.11.2024 | 4,01 | 4,32 | 3,89 | 4,32 | 7,73% | 2.470.409,00 |
| 18.11.2024 | 3,93 | 4,10 | 3,89 | 4,01 | 0,50% | 2.059.752,00 |
| 15.11.2024 | 4,00 | 4,04 | 3,84 | 3,99 | 0,00% | 1.825.878,00 |
| 14.11.2024 | 4,10 | 4,20 | 3,96 | 3,99 | -3,62% | 2.900.517,00 |
| 13.11.2024 | 3,85 | 4,27 | 3,83 | 4,14 | 9,52% | 4.139.531,00 |
| 12.11.2024 | 3,70 | 3,88 | 3,70 | 3,78 | 0,53% | 3.431.666,00 |
| 11.11.2024 | 3,81 | 3,87 | 3,68 | 3,76 | 0,00% | 1.926.591,00 |
| 08.11.2024 | 3,69 | 3,79 | 3,63 | 3,76 | 0,53% | 1.689.166,00 |
| 07.11.2024 | 3,78 | 3,90 | 3,70 | 3,74 | -0,80% | 2.228.927,00 |
| 06.11.2024 | 3,80 | 4,04 | 3,68 | 3,77 | 3,01% | 5.804.901,00 |
| 05.11.2024 | 3,25 | 3,74 | 3,18 | 3,66 | 20,00% | 7.753.548,00 |
| 04.11.2024 | 2,93 | 3,13 | 2,93 | 3,05 | 2,01% | 1.889.469,00 |
| 01.11.2024 | 2,96 | 3,13 | 2,93 | 2,99 | 3,10% | 1.442.253,00 |
| 31.10.2024 | 3,03 | 3,05 | 2,81 | 2,90 | -4,61% | 2.553.473,00 |
| 30.10.2024 | 3,04 | 3,08 | 2,95 | 3,04 | 0,00% | 1.434.676,00 |
| 29.10.2024 | 2,97 | 3,10 | 2,91 | 3,04 | 2,01% | 2.247.499,00 |
| 28.10.2024 | 2,84 | 3,02 | 2,71 | 2,98 | 1,71% | 4.296.362,00 |
| 25.10.2024 | 2,98 | 3,02 | 2,91 | 2,93 | -1,35% | 844.862,00 |
| 24.10.2024 | 2,98 | 3,02 | 2,89 | 2,97 | 1,37% | 1.356.501,00 |
| 23.10.2024 | 3,01 | 3,04 | 2,91 | 2,93 | -2,66% | 1.028.840,00 |
| 22.10.2024 | 2,98 | 3,06 | 2,92 | 3,01 | -0,33% | 936.150,00 |
| 21.10.2024 | 3,02 | 3,07 | 2,94 | 3,02 | -0,98% | 1.773.916,00 |
| 18.10.2024 | 3,18 | 3,21 | 3,02 | 3,05 | -4,09% | 1.442.013,00 |
| 17.10.2024 | 3,30 | 3,33 | 3,15 | 3,18 | -3,64% | 960.939,00 |
| 16.10.2024 | 3,22 | 3,38 | 3,22 | 3,30 | 2,80% | 1.488.473,00 |
| 15.10.2024 | 3,30 | 3,31 | 3,06 | 3,21 | -3,46% | 1.580.618,00 |
| 14.10.2024 | 3,38 | 3,38 | 3,28 | 3,33 | -1,63% | 539.603,00 |
| 11.10.2024 | 3,27 | 3,38 | 3,24 | 3,38 | 2,11% | 2.339.163,00 |
| 10.10.2024 | 3,35 | 3,35 | 3,24 | 3,31 | -2,36% | 581.854,00 |
| 09.10.2024 | 3,33 | 3,46 | 3,28 | 3,39 | 1,65% | 1.406.970,00 |
| 08.10.2024 | 3,22 | 3,43 | 3,20 | 3,34 | 3,25% | 1.664.992,00 |
| 07.10.2024 | 3,19 | 3,26 | 3,12 | 3,23 | 0,00% | 877.215,00 |
| 04.10.2024 | 3,07 | 3,27 | 3,06 | 3,23 | 7,31% | 2.244.745,00 |
| 03.10.2024 | 2,97 | 3,03 | 2,90 | 3,01 | 0,67% | 948.026,00 |
| 02.10.2024 | 2,88 | 3,04 | 2,85 | 2,99 | 2,22% | 1.447.981,00 |
| 01.10.2024 | 3,12 | 3,12 | 2,88 | 2,93 | -6,85% | 1.586.872,00 |
| 30.09.2024 | 3,23 | 3,30 | 3,08 | 3,14 | -3,38% | 875.435,00 |
| 27.09.2024 | 3,14 | 3,37 | 3,10 | 3,25 | 4,33% | 1.521.648,00 |
| 26.09.2024 | 3,16 | 3,18 | 3,10 | 3,12 | 0,81% | 2.086.886,00 |
| 25.09.2024 | 3,19 | 3,24 | 3,08 | 3,09 | -4,04% | 1.438.334,00 |
| 24.09.2024 | 3,22 | 3,29 | 3,16 | 3,22 | 0,31% | 818.656,00 |
| 23.09.2024 | 3,25 | 3,25 | 3,13 | 3,21 | -0,93% | 1.276.511,00 |
| 20.09.2024 | 3,25 | 3,32 | 3,21 | 3,24 | -0,61% | 2.468.474,00 |
| 19.09.2024 | 3,34 | 3,39 | 3,22 | 3,26 | 1,56% | 1.762.637,00 |
| 18.09.2024 | 3,27 | 3,48 | 3,19 | 3,21 | -1,23% | 3.674.075,00 |
| 17.09.2024 | 2,86 | 3,26 | 2,84 | 3,25 | 16,49% | 3.832.353,00 |
| 16.09.2024 | 2,74 | 2,95 | 2,72 | 2,79 | 3,72% | 3.425.087,00 |
| 13.09.2024 | 2,53 | 2,69 | 2,50 | 2,69 | 7,39% | 2.350.777,00 |
| 12.09.2024 | 2,43 | 2,55 | 2,35 | 2,51 | 3,51% | 2.408.675,00 |
| 11.09.2024 | 2,38 | 2,45 | 2,33 | 2,42 | 2,11% | 3.139.508,00 |
| 10.09.2024 | 2,34 | 2,38 | 2,24 | 2,37 | 1,28% | 1.941.324,00 |
| 09.09.2024 | 2,30 | 2,36 | 2,28 | 2,34 | 2,63% | 1.520.469,00 |
| 06.09.2024 | 2,28 | 2,37 | 2,26 | 2,28 | 0,00% | 2.236.398,00 |
| 05.09.2024 | 2,35 | 2,42 | 2,26 | 2,28 | -3,39% | 2.065.104,00 |
| 04.09.2024 | 2,40 | 2,47 | 2,35 | 2,36 | -2,88% | 1.093.816,00 |
| 03.09.2024 | 2,59 | 2,62 | 2,35 | 2,43 | -7,95% | 1.746.884,00 |
| 30.08.2024 | 2,65 | 2,74 | 2,63 | 2,64 | 0,38% | 1.234.802,00 |
| 29.08.2024 | 2,64 | 2,72 | 2,61 | 2,63 | 1,54% | 1.683.857,00 |
| 28.08.2024 | 2,66 | 2,67 | 2,52 | 2,59 | -3,36% | 1.732.712,00 |
| 27.08.2024 | 2,68 | 2,77 | 2,65 | 2,68 | -0,74% | 1.729.316,00 |
| 26.08.2024 | 2,77 | 2,78 | 2,60 | 2,70 | -0,74% | 1.706.784,00 |
| 23.08.2024 | 2,57 | 2,76 | 2,57 | 2,72 | 5,84% | 1.732.468,00 |
| 22.08.2024 | 2,64 | 2,71 | 2,55 | 2,57 | -4,46% | 1.427.577,00 |
| 21.08.2024 | 2,61 | 2,69 | 2,56 | 2,69 | 1,89% | 1.528.390,00 |
| 20.08.2024 | 2,69 | 2,77 | 2,54 | 2,64 | -1,12% | 1.641.749,00 |
| 19.08.2024 | 2,63 | 2,70 | 2,61 | 2,67 | 1,14% | 1.248.521,00 |
| 16.08.2024 | 2,75 | 2,79 | 2,62 | 2,64 | -3,65% | 1.481.420,00 |
| 15.08.2024 | 2,72 | 2,85 | 2,70 | 2,74 | 4,98% | 2.229.271,00 |
| 14.08.2024 | 2,72 | 2,82 | 2,58 | 2,61 | -2,97% | 2.207.173,00 |
| 13.08.2024 | 2,55 | 2,74 | 2,55 | 2,69 | 6,75% | 1.974.912,00 |
| 12.08.2024 | 2,47 | 2,54 | 2,40 | 2,52 | 2,86% | 1.693.345,00 |
| 09.08.2024 | 2,46 | 2,54 | 2,35 | 2,45 | -0,41% | 4.575.038,00 |
| 08.08.2024 | 2,45 | 2,55 | 2,30 | 2,46 | 3,36% | 4.644.406,00 |
| 07.08.2024 | 3,00 | 3,00 | 2,36 | 2,38 | -22,98% | 8.334.300,00 |
| 06.08.2024 | 3,14 | 3,30 | 3,07 | 3,09 | -0,16% | 2.719.714,00 |
| 05.08.2024 | 2,91 | 3,17 | 2,88 | 3,10 | -6,50% | 2.476.068,00 |
| 02.08.2024 | 3,30 | 3,33 | 3,13 | 3,31 | -4,34% | 2.078.880,00 |
| 01.08.2024 | 3,77 | 3,80 | 3,37 | 3,46 | -7,24% | 1.537.145,00 |
| 31.07.2024 | 3,66 | 3,83 | 3,66 | 3,73 | 3,61% | 1.700.590,00 |
| 30.07.2024 | 3,55 | 3,62 | 3,48 | 3,60 | 1,69% | 1.157.285,00 |