11,886$
0,98%
Echtzeit-Aktienkurs RealReal (The)
Bid:
Ask:
Aktienkurse zur RealReal (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 11,82 | 12,00 | 11,59 | 11,89 | 1,02% | 2.021.340,00 |
| 29.04.2026 | 11,78 | 12,00 | 11,53 | 11,77 | -0,08% | 2.762.216,00 |
| 28.04.2026 | 11,58 | 11,85 | 11,23 | 11,78 | 1,03% | 1.875.529,00 |
| 27.04.2026 | 12,35 | 12,77 | 11,58 | 11,66 | -5,05% | 4.118.223,00 |
| 24.04.2026 | 12,53 | 12,61 | 12,06 | 12,28 | -2,15% | 2.422.879,00 |
| 23.04.2026 | 12,06 | 12,56 | 12,03 | 12,55 | 2,53% | 2.877.098,00 |
| 22.04.2026 | 11,99 | 12,28 | 11,82 | 12,24 | 5,47% | 2.514.637,00 |
| 21.04.2026 | 11,81 | 12,90 | 11,53 | 11,61 | -1,90% | 2.923.739,00 |
| 20.04.2026 | 12,08 | 12,33 | 11,53 | 11,83 | -2,07% | 2.702.127,00 |
| 17.04.2026 | 11,71 | 12,47 | 11,71 | 12,08 | 6,71% | 4.125.543,00 |
| 16.04.2026 | 10,63 | 11,47 | 10,63 | 11,32 | 7,81% | 3.899.023,00 |
| 15.04.2026 | 10,59 | 10,83 | 10,33 | 10,50 | -0,66% | 1.548.454,00 |
| 14.04.2026 | 10,52 | 10,80 | 10,44 | 10,57 | 2,03% | 1.895.746,00 |
| 13.04.2026 | 9,51 | 10,38 | 9,45 | 10,36 | 6,91% | 2.370.426,00 |
| 10.04.2026 | 9,70 | 9,88 | 9,63 | 9,69 | -0,10% | 1.963.539,00 |
| 09.04.2026 | 10,13 | 10,18 | 9,57 | 9,70 | -4,53% | 2.084.574,00 |
| 08.04.2026 | 10,23 | 10,50 | 9,96 | 10,16 | 10,20% | 3.438.128,00 |
| 07.04.2026 | 9,22 | 9,36 | 9,00 | 9,22 | -1,91% | 3.057.897,00 |
| 06.04.2026 | 9,23 | 9,64 | 9,18 | 9,40 | 3,07% | 2.353.791,00 |
| 02.04.2026 | 8,97 | 9,32 | 8,77 | 9,12 | -1,72% | 2.189.160,00 |
| 01.04.2026 | 9,29 | 9,42 | 9,02 | 9,28 | 2,39% | 3.393.532,00 |
| 31.03.2026 | 8,47 | 9,18 | 8,39 | 9,06 | 11,89% | 4.372.884,00 |
| 30.03.2026 | 8,65 | 8,75 | 8,05 | 8,10 | -5,48% | 5.948.465,00 |
| 27.03.2026 | 8,89 | 8,99 | 8,48 | 8,57 | -4,78% | 2.931.273,00 |
| 26.03.2026 | 8,98 | 9,27 | 8,95 | 9,00 | -1,64% | 1.972.617,00 |
| 25.03.2026 | 9,07 | 9,22 | 8,73 | 9,15 | 3,39% | 2.925.102,00 |
| 24.03.2026 | 9,20 | 9,36 | 8,78 | 8,85 | -5,14% | 2.836.623,00 |
| 23.03.2026 | 9,03 | 9,61 | 9,03 | 9,33 | 7,99% | 4.300.007,00 |
| 20.03.2026 | 9,14 | 9,24 | 8,57 | 8,64 | -6,29% | 4.936.996,00 |
| 19.03.2026 | 9,30 | 9,46 | 9,12 | 9,22 | -2,33% | 3.115.657,00 |
| 18.03.2026 | 9,85 | 9,91 | 9,34 | 9,44 | -5,03% | 2.379.468,00 |
| 17.03.2026 | 9,97 | 10,23 | 9,90 | 9,94 | 1,53% | 2.432.966,00 |
| 16.03.2026 | 9,81 | 10,02 | 9,72 | 9,79 | 2,41% | 2.619.232,00 |
| 13.03.2026 | 10,08 | 10,21 | 9,44 | 9,56 | -4,11% | 2.985.644,00 |
| 12.03.2026 | 9,75 | 10,04 | 9,64 | 9,97 | -0,70% | 3.573.563,00 |
| 11.03.2026 | 10,44 | 10,63 | 9,81 | 10,04 | -5,73% | 5.470.363,00 |
| 10.03.2026 | 10,97 | 11,10 | 10,64 | 10,65 | -2,02% | 3.242.461,00 |
| 09.03.2026 | 10,86 | 11,00 | 10,27 | 10,87 | -3,89% | 3.134.517,00 |
| 06.03.2026 | 11,07 | 11,37 | 10,88 | 11,31 | -0,53% | 1.970.978,00 |
| 05.03.2026 | 11,67 | 12,11 | 11,01 | 11,37 | -6,27% | 3.255.559,00 |
| 04.03.2026 | 11,80 | 12,40 | 11,76 | 12,13 | 4,30% | 2.850.036,00 |
| 03.03.2026 | 11,27 | 11,71 | 10,77 | 11,63 | -2,02% | 4.327.609,00 |
| 02.03.2026 | 11,60 | 11,98 | 11,35 | 11,87 | -3,18% | 5.425.322,00 |
| 27.02.2026 | 13,99 | 14,05 | 11,88 | 12,26 | -1,05% | 11.742.545,00 |
| 26.02.2026 | 12,15 | 12,51 | 11,94 | 12,39 | 3,08% | 6.997.094,00 |
| 25.02.2026 | 11,72 | 12,16 | 11,40 | 12,02 | 3,53% | 4.036.990,00 |
| 24.02.2026 | 10,94 | 11,76 | 10,85 | 11,61 | 5,83% | 4.280.360,00 |
| 23.02.2026 | 11,00 | 11,09 | 10,55 | 10,97 | -1,26% | 3.841.858,00 |
| 20.02.2026 | 10,93 | 11,44 | 10,72 | 11,11 | -0,45% | 2.742.148,00 |
| 19.02.2026 | 11,21 | 11,37 | 10,87 | 11,16 | -2,28% | 1.823.858,00 |
| 18.02.2026 | 11,00 | 11,58 | 10,88 | 11,42 | 4,77% | 3.397.233,00 |
| 17.02.2026 | 11,25 | 11,38 | 10,58 | 10,90 | -4,80% | 3.325.793,00 |
| 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 | -9,13% | 4.579.040,00 |
| 11.02.2026 | 12,64 | 12,68 | 11,77 | 11,83 | -4,90% | 2.947.890,00 |
| 10.02.2026 | 12,79 | 12,98 | 12,29 | 12,44 | -3,57% | 1.838.855,00 |
| 09.02.2026 | 12,88 | 12,99 | 12,35 | 12,90 | -1,45% | 1.887.432,00 |
| 06.02.2026 | 12,65 | 13,26 | 12,51 | 13,09 | 4,14% | 2.453.485,00 |
| 05.02.2026 | 13,57 | 13,57 | 12,40 | 12,57 | -7,84% | 4.433.352,00 |
| 04.02.2026 | 14,55 | 14,55 | 13,18 | 13,64 | -5,87% | 3.635.042,00 |
| 03.02.2026 | 14,79 | 15,16 | 14,20 | 14,49 | -1,50% | 2.263.792,00 |
| 02.02.2026 | 14,44 | 14,73 | 14,01 | 14,71 | 0,27% | 4.063.366,00 |
| 30.01.2026 | 15,25 | 15,55 | 14,54 | 14,67 | -4,99% | 2.829.528,00 |
| 29.01.2026 | 15,21 | 15,66 | 15,19 | 15,44 | 0,98% | 1.873.679,00 |
| 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% | 1.900.738,00 |
| 26.01.2026 | 15,15 | 15,92 | 15,05 | 15,88 | 4,34% | 2.349.889,00 |
| 23.01.2026 | 16,21 | 16,36 | 15,20 | 15,22 | -6,28% | 2.555.134,00 |
| 22.01.2026 | 16,91 | 17,39 | 16,20 | 16,24 | -2,05% | 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% | 2.841.785,00 |
| 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% | 2.519.694,00 |
| 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% | 2.108.337,00 |
| 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% | 1.547.054,00 |
| 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 | 1,42% | 1.956.754,00 |
| 19.12.2025 | 15,56 | 16,04 | 15,42 | 15,52 | -1,08% | 4.983.811,00 |
| 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 | 14,98 | 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% | 3.330.460,00 |
| 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 |