5,623$
-3,21%
Echtzeit-Aktienkurs The RealReal Inc.
Bid:
Ask:
Aktienkurse zur The RealReal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.113.944,00 |
| 26.03.2025 | 6,29 | 6,29 | 5,91 | 6,09 | -3,03% | 2.131.162,00 |
| 25.03.2025 | 6,76 | 6,83 | 6,19 | 6,28 | -7,10% | 2.670.911,00 |
| 24.03.2025 | 6,47 | 6,99 | 6,44 | 6,76 | 8,51% | 2.706.566,00 |
| 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% | 1.999.643,00 |
| 19.03.2025 | 5,73 | 6,20 | 5,73 | 6,17 | 8,25% | 2.317.918,00 |
| 18.03.2025 | 5,91 | 5,93 | 5,65 | 5,70 | -4,04% | 3.216.736,00 |
| 17.03.2025 | 5,56 | 5,99 | 5,39 | 5,94 | 5,88% | 2.347.564,00 |
| 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% | 2.584.640,00 |
| 12.03.2025 | 5,67 | 5,96 | 5,60 | 5,86 | 7,72% | 2.723.853,00 |
| 11.03.2025 | 5,10 | 5,63 | 4,90 | 5,44 | 6,46% | 4.207.214,00 |
| 10.03.2025 | 5,19 | 5,21 | 4,91 | 5,11 | -5,37% | 3.667.738,00 |
| 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% | 4.655.676,00 |
| 05.03.2025 | 5,70 | 5,80 | 5,56 | 5,73 | 0,79% | 2.520.378,00 |
| 04.03.2025 | 6,02 | 6,15 | 5,47 | 5,68 | -9,12% | 7.832.043,00 |
| 03.03.2025 | 6,83 | 6,93 | 6,18 | 6,25 | -8,36% | 3.478.485,00 |
| 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% | 2.112.052,00 |
| 26.02.2025 | 6,87 | 7,13 | 6,71 | 6,84 | 1,48% | 2.349.347,00 |
| 25.02.2025 | 6,81 | 6,91 | 6,48 | 6,74 | -1,89% | 3.296.216,00 |
| 24.02.2025 | 6,52 | 7,03 | 6,51 | 6,87 | 6,35% | 4.254.462,00 |
| 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% | 4.216.642,00 |
| 19.02.2025 | 8,19 | 8,33 | 7,93 | 7,97 | -2,69% | 3.282.838,00 |
| 18.02.2025 | 8,04 | 8,38 | 7,95 | 8,19 | 2,23% | 3.077.002,00 |
| 17.02.2025 | 8,01 | 8,01 | 8,00 | 8,01 | 0,26% | - |
| 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% | 3.538.014,00 |
| 12.02.2025 | 7,45 | 7,82 | 7,29 | 7,81 | 1,83% | 3.890.763,00 |
| 11.02.2025 | 7,95 | 8,10 | 7,63 | 7,67 | -4,48% | 4.337.094,00 |
| 10.02.2025 | 8,20 | 8,27 | 7,57 | 8,03 | -4,06% | 7.699.349,00 |
| 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% | 1.736.998,00 |
| 05.02.2025 | 9,29 | 9,37 | 8,59 | 8,59 | -6,93% | 2.238.101,00 |
| 04.02.2025 | 9,21 | 9,36 | 8,90 | 9,23 | 1,88% | 1.653.405,00 |
| 03.02.2025 | 9,14 | 9,34 | 8,65 | 9,06 | -5,03% | 1.968.036,00 |
| 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% | 3.043.978,00 |
| 29.01.2025 | 9,50 | 9,60 | 9,17 | 9,21 | -3,36% | 2.216.337,00 |
| 28.01.2025 | 9,23 | 9,75 | 9,15 | 9,53 | 3,14% | 4.441.265,00 |
| 27.01.2025 | 9,13 | 9,49 | 8,96 | 9,24 | -2,43% | 1.671.219,00 |
| 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% | 2.052.491,00 |
| 22.01.2025 | 9,95 | 10,00 | 9,33 | 9,42 | -5,14% | 1.742.059,00 |
| 21.01.2025 | 9,73 | 9,99 | 9,57 | 9,93 | 4,31% | 2.073.380,00 |
| 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% | 2.057.799,00 |
| 15.01.2025 | 8,92 | 9,41 | 8,91 | 9,01 | 5,01% | 2.199.594,00 |
| 14.01.2025 | 8,33 | 8,66 | 8,21 | 8,58 | 5,28% | 2.667.303,00 |
| 13.01.2025 | 8,45 | 8,45 | 7,89 | 8,15 | -6,64% | 3.268.065,00 |
| 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% | 4.815.872,00 |
| 06.01.2025 | 9,70 | 10,09 | 9,45 | 9,67 | 1,79% | 3.666.559,00 |
| 03.01.2025 | 9,86 | 9,99 | 9,18 | 9,50 | -3,46% | 3.772.005,00 |
| 02.01.2025 | 10,93 | 11,10 | 9,28 | 9,84 | -9,97% | 6.583.062,00 |
| 31.12.2024 | 11,21 | 11,36 | 10,70 | 10,93 | -2,24% | 4.518.677,00 |
| 30.12.2024 | 10,70 | 11,38 | 10,41 | 11,18 | 2,95% | 4.272.761,00 |
| 27.12.2024 | 10,85 | 10,92 | 10,25 | 10,86 | -1,18% | 4.400.421,00 |
| 26.12.2024 | 9,25 | 11,08 | 9,21 | 10,99 | 17,79% | 6.144.719,00 |
| 24.12.2024 | 9,37 | 9,43 | 9,00 | 9,33 | 0,54% | 1.412.055,00 |
| 23.12.2024 | 9,37 | 9,73 | 9,27 | 9,28 | -1,17% | 3.537.081,00 |
| 20.12.2024 | 8,57 | 9,42 | 8,54 | 9,39 | 6,40% | 5.380.397,00 |
| 19.12.2024 | 8,92 | 9,10 | 8,65 | 8,83 | 3,04% | 2.466.465,00 |
| 18.12.2024 | 9,65 | 9,75 | 8,50 | 8,57 | -9,94% | 3.875.743,00 |
| 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 |