15,216$
-6,27%
Echtzeit-Aktienkurs RealReal (The)
Bid:
Ask:
Aktienkurse zur RealReal (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 16,27 | 16,33 | 15,37 | 15,41 | -5,09% | - |
| 22.01.2026 | 16,91 | 17,39 | 16,20 | 16,24 | -2,08% | 2.298.324,00 |
| 21.01.2026 | 16,15 | 16,71 | 15,96 | 16,58 | 3,69% | 6.192.803,00 |
| 20.01.2026 | 16,41 | 16,80 | 15,92 | 15,99 | -2,07% | 2.037.442,00 |
| 19.01.2026 | 16,45 | 16,47 | 16,33 | 16,33 | -1,58% | - |
| 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% | 2.329.803,00 |
| 14.01.2026 | 16,98 | 17,25 | 16,28 | 16,60 | -1,78% | 2.841.894,00 |
| 13.01.2026 | 16,75 | 16,99 | 16,48 | 16,90 | 1,14% | 1.789.656,00 |
| 12.01.2026 | 16,21 | 16,90 | 15,96 | 16,71 | 1,58% | 2.181.833,00 |
| 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% | 4.121.547,00 |
| 07.01.2026 | 16,21 | 16,66 | 16,05 | 16,45 | 0,52% | 2.356.446,00 |
| 06.01.2026 | 15,67 | 16,72 | 15,45 | 16,37 | 4,44% | 2.976.262,00 |
| 05.01.2026 | 15,77 | 16,22 | 15,20 | 15,67 | -0,82% | 2.300.760,00 |
| 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% | 2.827.322,00 |
| 29.12.2025 | 16,20 | 16,40 | 15,81 | 16,36 | 0,93% | 2.101.277,00 |
| 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% | 1.736.944,00 |
| 22.12.2025 | 15,58 | 15,87 | 15,41 | 15,74 | 1,38% | 1.977.129,00 |
| 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% | 4.101.647,00 |
| 17.12.2025 | 14,51 | 15,45 | 14,29 | 14,71 | 0,96% | 4.336.354,00 |
| 16.12.2025 | 14,26 | 14,98 | 14,16 | 14,57 | 3,77% | 2.391.880,00 |
| 15.12.2025 | 14,77 | 15,00 | 14,02 | 14,04 | -2,09% | 2.759.026,00 |
| 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% | 2.102.733,00 |
| 10.12.2025 | 14,24 | 14,71 | 14,02 | 14,65 | 3,10% | 2.348.824,00 |
| 09.12.2025 | 13,95 | 14,50 | 13,95 | 14,21 | 1,21% | 1.886.977,00 |
| 08.12.2025 | 14,16 | 14,49 | 13,94 | 14,04 | 0,43% | 2.920.330,00 |
| 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% | 1.908.701,00 |
| 03.12.2025 | 14,41 | 14,58 | 14,03 | 14,16 | 0,43% | 2.077.146,00 |
| 02.12.2025 | 14,22 | 14,28 | 13,97 | 14,10 | -0,21% | 2.107.328,00 |
| 01.12.2025 | 14,37 | 14,50 | 13,84 | 14,13 | -2,42% | 2.231.424,00 |
| 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 | 13,47 | 14,48 | 8,22% | 4.299.537,00 |
| 24.11.2025 | 13,43 | 13,81 | 13,22 | 13,38 | -1,04% | 2.717.219,00 |
| 21.11.2025 | 13,05 | 13,64 | 12,44 | 13,52 | 3,52% | 5.286.548,00 |
| 20.11.2025 | 13,62 | 13,76 | 12,91 | 13,06 | -1,06% | 2.507.220,00 |
| 19.11.2025 | 13,68 | 13,82 | 13,09 | 13,20 | -3,37% | 3.980.303,00 |
| 18.11.2025 | 13,87 | 14,58 | 13,60 | 13,66 | -3,60% | 4.138.778,00 |
| 17.11.2025 | 13,85 | 14,58 | 13,63 | 14,17 | 2,31% | 3.663.678,00 |
| 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% | 4.769.453,00 |
| 12.11.2025 | 15,56 | 16,24 | 14,47 | 14,78 | -4,52% | 8.039.062,00 |
| 11.11.2025 | 13,59 | 15,56 | 12,80 | 15,48 | 37,66% | 22.409.954,00 |
| 10.11.2025 | 11,22 | 11,54 | 11,12 | 11,25 | 2,32% | 7.721.285,00 |
| 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% | 3.146.932,00 |
| 05.11.2025 | 11,87 | 12,22 | 11,47 | 11,48 | 2,64% | 3.338.921,00 |
| 04.11.2025 | 11,61 | 11,90 | 11,16 | 11,18 | -6,05% | 3.402.217,00 |
| 03.11.2025 | 12,27 | 12,50 | 11,80 | 11,90 | -2,54% | 3.268.238,00 |
| 31.10.2025 | 12,28 | 12,40 | 11,98 | 12,21 | 0,25% | 2.853.498,00 |
| 30.10.2025 | 12,75 | 12,84 | 11,89 | 12,18 | -0,90% | 5.113.383,00 |
| 29.10.2025 | 12,54 | 12,75 | 12,11 | 12,29 | -2,54% | 2.464.872,00 |
| 28.10.2025 | 12,34 | 12,81 | 12,18 | 12,61 | 2,35% | 2.457.166,00 |
| 27.10.2025 | 12,42 | 12,68 | 12,14 | 12,32 | 1,90% | 2.903.914,00 |
| 24.10.2025 | 12,20 | 12,36 | 11,98 | 12,09 | 0,68% | 2.754.273,00 |
| 23.10.2025 | 11,85 | 12,08 | 11,61 | 12,01 | 1,90% | 2.563.073,00 |
| 22.10.2025 | 11,94 | 12,04 | 11,57 | 11,79 | -3,00% | 2.727.105,00 |
| 21.10.2025 | 11,78 | 12,47 | 11,78 | 12,15 | 3,76% | 4.487.690,00 |
| 20.10.2025 | 10,87 | 12,10 | 10,72 | 11,71 | 14,12% | 6.123.839,00 |
| 17.10.2025 | 10,41 | 10,41 | 10,09 | 10,26 | -1,29% | - |
| 16.10.2025 | 10,54 | 10,97 | 10,35 | 10,40 | -1,28% | 2.349.708,00 |
| 15.10.2025 | 10,65 | 10,99 | 10,34 | 10,53 | 2,03% | 2.837.179,00 |
| 14.10.2025 | 9,99 | 10,62 | 9,87 | 10,32 | 1,38% | 2.469.488,00 |
| 13.10.2025 | 9,81 | 10,21 | 9,70 | 10,18 | 7,72% | 2.586.534,00 |
| 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% | 2.906.747,00 |
| 08.10.2025 | 10,56 | 10,65 | 10,18 | 10,49 | 0,96% | 2.765.500,00 |
| 07.10.2025 | 10,16 | 10,50 | 9,93 | 10,39 | 2,01% | 3.096.017,00 |
| 06.10.2025 | 11,02 | 11,13 | 10,13 | 10,19 | -7,32% | 3.358.544,00 |
| 03.10.2025 | 11,25 | 11,79 | 10,90 | 10,99 | -1,61% | 3.467.548,00 |
| 02.10.2025 | 10,70 | 11,25 | 10,52 | 11,17 | 4,98% | 3.037.780,00 |
| 01.10.2025 | 10,53 | 10,82 | 10,46 | 10,64 | 0,09% | 2.524.860,00 |
| 30.09.2025 | 10,74 | 10,88 | 10,41 | 10,63 | -1,02% | 3.038.358,00 |
| 29.09.2025 | 10,50 | 10,79 | 10,38 | 10,74 | 3,57% | 4.961.945,00 |
| 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% | 2.845.752,00 |
| 24.09.2025 | 10,52 | 10,52 | 9,98 | 10,09 | -4,18% | 3.509.697,00 |
| 23.09.2025 | 10,92 | 11,17 | 10,51 | 10,53 | -1,96% | 3.152.238,00 |
| 22.09.2025 | 10,90 | 10,90 | 10,43 | 10,74 | -1,38% | 3.078.106,00 |
| 19.09.2025 | 10,65 | 10,93 | 10,15 | 10,89 | 1,68% | 6.561.231,00 |
| 18.09.2025 | 10,45 | 10,95 | 10,38 | 10,71 | 2,49% | 4.319.431,00 |
| 17.09.2025 | 10,17 | 10,52 | 9,97 | 10,45 | 3,77% | 3.987.078,00 |
| 16.09.2025 | 9,94 | 10,25 | 9,83 | 10,07 | 0,70% | 5.365.092,00 |
| 15.09.2025 | 9,76 | 10,35 | 9,76 | 10,00 | 5,93% | 6.148.752,00 |
| 12.09.2025 | 9,28 | 9,83 | 9,17 | 9,44 | 0,43% | 4.292.964,00 |
| 11.09.2025 | 9,03 | 9,50 | 8,96 | 9,40 | 5,86% | 6.571.415,00 |
| 10.09.2025 | 8,61 | 9,08 | 8,50 | 8,88 | 6,99% | 6.645.892,00 |
| 09.09.2025 | 8,12 | 8,34 | 8,02 | 8,30 | 0,85% | 3.572.793,00 |
| 08.09.2025 | 8,79 | 8,79 | 8,14 | 8,23 | -5,07% | 3.388.178,00 |
| 05.09.2025 | 8,80 | 8,86 | 8,42 | 8,67 | -0,12% | 2.974.545,00 |
| 04.09.2025 | 8,33 | 8,72 | 8,24 | 8,68 | 4,83% | 5.037.988,00 |
| 03.09.2025 | 7,70 | 8,29 | 7,68 | 8,28 | 8,24% | 4.627.509,00 |