11,158$
3,31%
Echtzeit-Aktienkurs The RealReal Inc.
Bid:
Ask:
Aktienkurse zur The RealReal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.09.2025 | 7,39 | 7,65 | 7,30 | 7,65 | 0,26% | 2.515.253,00 |
| 29.08.2025 | 7,88 | 7,88 | 7,60 | 7,63 | -2,18% | 3.231.823,00 |
| 28.08.2025 | 7,70 | 8,00 | 7,65 | 7,80 | 2,23% | 4.273.292,00 |
| 27.08.2025 | 7,59 | 7,83 | 7,47 | 7,63 | 0,93% | 3.213.673,00 |
| 26.08.2025 | 7,25 | 7,58 | 7,21 | 7,56 | 3,99% | 3.607.482,00 |
| 25.08.2025 | 7,46 | 7,57 | 7,24 | 7,27 | -4,47% | 2.656.988,00 |
| 22.08.2025 | 7,63 | 7,70 | 7,32 | 7,61 | -0,13% | 5.005.545,00 |
| 21.08.2025 | 7,75 | 7,89 | 7,45 | 7,62 | -6,16% | 6.475.268,00 |
| 20.08.2025 | 7,75 | 8,18 | 7,58 | 8,12 | 3,05% | 2.732.574,00 |
| 19.08.2025 | 8,09 | 8,19 | 7,82 | 7,88 | -1,99% | 1.986.082,00 |
| 18.08.2025 | 7,74 | 8,07 | 7,67 | 8,04 | 4,01% | 2.872.873,00 |
| 15.08.2025 | 7,94 | 7,97 | 7,67 | 7,73 | -1,78% | 3.248.784,00 |
| 14.08.2025 | 7,54 | 8,01 | 7,54 | 7,87 | 0,90% | 3.578.505,00 |
| 13.08.2025 | 7,68 | 7,93 | 7,48 | 7,80 | 1,96% | 4.244.842,00 |
| 12.08.2025 | 6,64 | 7,70 | 6,52 | 7,65 | 16,62% | 8.098.404,00 |
| 11.08.2025 | 6,52 | 6,80 | 6,44 | 6,56 | 2,50% | 6.832.114,00 |
| 08.08.2025 | 7,05 | 7,37 | 6,32 | 6,40 | 16,15% | 15.810.302,00 |
| 07.08.2025 | 5,93 | 6,05 | 5,42 | 5,51 | -4,17% | 7.560.893,00 |
| 06.08.2025 | 5,72 | 5,80 | 5,42 | 5,75 | 0,70% | 3.591.749,00 |
| 05.08.2025 | 6,01 | 6,01 | 5,59 | 5,71 | -1,04% | 2.632.461,00 |
| 04.08.2025 | 5,37 | 5,78 | 5,31 | 5,77 | 10,11% | 2.478.558,00 |
| 01.08.2025 | 5,13 | 5,36 | 5,00 | 5,24 | -0,38% | 3.232.448,00 |
| 31.07.2025 | 5,29 | 5,39 | 5,20 | 5,26 | -1,68% | 1.778.326,00 |
| 30.07.2025 | 5,58 | 5,59 | 5,26 | 5,35 | -2,90% | 2.383.027,00 |
| 29.07.2025 | 5,69 | 5,70 | 5,32 | 5,51 | -2,48% | 3.177.426,00 |
| 28.07.2025 | 5,85 | 5,85 | 5,55 | 5,65 | -1,91% | 1.755.293,00 |
| 25.07.2025 | 6,15 | 6,15 | 5,74 | 5,76 | -5,26% | 2.185.682,00 |
| 24.07.2025 | 6,35 | 6,36 | 6,04 | 6,08 | -4,85% | 1.693.583,00 |
| 23.07.2025 | 6,44 | 6,50 | 6,13 | 6,39 | -0,62% | 2.341.529,00 |
| 22.07.2025 | 5,92 | 6,69 | 5,90 | 6,43 | 8,80% | 6.498.429,00 |
| 21.07.2025 | 5,95 | 5,99 | 5,78 | 5,91 | 1,55% | 1.924.700,00 |
| 18.07.2025 | 5,75 | 5,96 | 5,67 | 5,82 | 3,19% | 2.132.009,00 |
| 17.07.2025 | 5,45 | 5,75 | 5,41 | 5,64 | 8,05% | 4.531.965,00 |
| 16.07.2025 | 5,18 | 5,30 | 5,04 | 5,22 | 2,35% | 2.140.363,00 |
| 15.07.2025 | 5,29 | 5,29 | 5,04 | 5,10 | -3,04% | 2.194.803,00 |
| 14.07.2025 | 5,25 | 5,36 | 5,18 | 5,26 | -0,57% | 1.825.101,00 |
| 11.07.2025 | 5,40 | 5,44 | 5,28 | 5,29 | -2,58% | 1.340.692,00 |
| 10.07.2025 | 5,34 | 5,56 | 5,29 | 5,43 | 1,50% | 1.847.415,00 |
| 09.07.2025 | 5,30 | 5,38 | 5,17 | 5,35 | 0,94% | 1.847.775,00 |
| 08.07.2025 | 5,30 | 5,48 | 5,21 | 5,30 | 1,15% | 2.561.137,00 |
| 07.07.2025 | 5,15 | 5,33 | 5,14 | 5,24 | -1,32% | 2.313.700,00 |
| 03.07.2025 | 5,24 | 5,49 | 5,23 | 5,31 | 1,34% | 1.908.559,00 |
| 02.07.2025 | 5,01 | 5,27 | 4,91 | 5,24 | 5,65% | 2.729.403,00 |
| 01.07.2025 | 4,76 | 5,30 | 4,71 | 4,96 | 3,55% | 3.635.023,00 |
| 30.06.2025 | 4,95 | 4,95 | 4,77 | 4,79 | -2,04% | 2.563.476,00 |
| 27.06.2025 | 4,89 | 5,04 | 4,81 | 4,89 | 1,88% | 4.745.310,00 |
| 26.06.2025 | 4,86 | 4,90 | 4,70 | 4,80 | -1,44% | 2.508.133,00 |
| 25.06.2025 | 4,90 | 4,91 | 4,73 | 4,87 | 0,21% | 1.966.616,00 |
| 24.06.2025 | 4,96 | 4,97 | 4,78 | 4,86 | -0,82% | 3.390.026,00 |
| 23.06.2025 | 5,02 | 5,03 | 4,71 | 4,90 | -3,73% | 4.302.195,00 |
| 20.06.2025 | 5,18 | 5,22 | 5,05 | 5,09 | -0,20% | 2.873.898,00 |
| 18.06.2025 | 5,13 | 5,19 | 5,02 | 5,10 | -1,35% | 1.782.571,00 |