9,359$
0,42%
Echtzeit-Aktienkurs The RealReal Inc.
Bid:
Ask:
Aktienkurse zur The RealReal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 9,40 | 9,46 | 9,29 | 9,38 | 0,64% | - |
| 05.10.2026 | 9,00 | 9,53 | 9,00 | 9,32 | 4,72% | 2.406.076,00 |
| 02.10.2026 | 9,06 | 9,18 | 8,86 | 8,90 | -0,34% | 2.024.448,00 |
| 01.10.2026 | 8,90 | 9,09 | 8,70 | 8,93 | 1,02% | 3.788.809,00 |
| 30.09.2026 | 8,79 | 8,94 | 8,69 | 8,84 | 0,63% | 2.685.861,00 |
| 29.09.2026 | 8,91 | 8,95 | 8,67 | 8,79 | -0,40% | 1.931.448,00 |
| 28.09.2026 | 8,58 | 8,97 | 8,53 | 8,82 | -0,11% | 2.223.428,00 |
| 25.09.2026 | 9,02 | 9,27 | 8,82 | 8,83 | -0,67% | 3.175.707,00 |
| 24.09.2026 | 9,24 | 9,24 | 8,72 | 8,89 | -2,89% | 4.562.011,00 |
| 23.09.2026 | 9,88 | 9,91 | 9,06 | 9,16 | -7,43% | 3.450.358,00 |
| 22.09.2026 | 9,64 | 9,97 | 9,64 | 9,89 | 2,43% | 2.621.146,00 |
| 21.09.2026 | 9,51 | 9,75 | 9,45 | 9,66 | 2,17% | 2.003.851,00 |
| 18.09.2026 | 9,38 | 9,59 | 9,38 | 9,45 | -0,05% | 3.410.552,00 |
| 17.09.2026 | 9,81 | 9,84 | 9,43 | 9,46 | -0,26% | 2.532.643,00 |
| 16.09.2026 | 9,63 | 9,69 | 9,33 | 9,48 | 0,32% | 2.359.443,00 |
| 15.09.2026 | 9,76 | 9,80 | 9,21 | 9,45 | -3,13% | 1.673.717,00 |
| 14.09.2026 | 9,66 | 9,99 | 9,63 | 9,76 | -0,76% | 1.511.577,00 |
| 11.09.2026 | 9,65 | 10,13 | 9,51 | 9,83 | 2,77% | 2.142.896,00 |
| 10.09.2026 | 9,39 | 9,75 | 9,25 | 9,57 | 0,10% | 1.812.303,00 |
| 09.09.2026 | 9,60 | 9,85 | 9,40 | 9,56 | -2,30% | 2.490.532,00 |
| 08.09.2026 | 9,87 | 9,98 | 9,72 | 9,78 | -0,81% | 2.099.138,00 |
| 04.09.2026 | 9,91 | 10,07 | 9,69 | 9,86 | -2,18% | 2.718.821,00 |
| 03.09.2026 | 10,17 | 10,28 | 9,99 | 10,08 | -0,20% | 1.493.241,00 |
| 02.09.2026 | 10,12 | 10,23 | 9,96 | 10,10 | 0,90% | 2.072.897,00 |
| 01.09.2026 | 10,00 | 10,17 | 9,87 | 10,01 | -2,25% | 3.050.355,00 |
| 31.08.2026 | 10,93 | 11,11 | 10,15 | 10,24 | -6,31% | 2.887.819,00 |
| 28.08.2026 | 10,94 | 11,44 | 10,89 | 10,93 | -0,18% | 2.048.341,00 |
| 27.08.2026 | 10,99 | 11,21 | 10,88 | 10,95 | 0,18% | 1.749.101,00 |
| 26.08.2026 | 11,19 | 11,28 | 10,86 | 10,93 | -1,75% | 1.685.380,00 |
| 25.08.2026 | 11,27 | 11,36 | 10,95 | 11,13 | -1,29% | 2.420.263,00 |
| 24.08.2026 | 11,09 | 11,33 | 10,87 | 11,27 | 1,35% | 2.717.495,00 |
| 21.08.2026 | 11,76 | 11,79 | 10,62 | 11,12 | -4,59% | 7.785.538,00 |
| 20.08.2026 | 11,45 | 11,82 | 11,36 | 11,66 | -1,10% | 2.252.639,00 |
| 19.08.2026 | 11,05 | 11,95 | 10,98 | 11,79 | 6,56% | 3.353.095,00 |
| 18.08.2026 | 10,91 | 11,23 | 10,72 | 11,06 | -0,18% | 2.453.210,00 |
| 17.08.2026 | 11,40 | 11,42 | 10,69 | 11,08 | -2,81% | 3.601.871,00 |
| 14.08.2026 | 10,96 | 11,57 | 10,79 | 11,40 | 4,25% | 2.580.179,00 |
| 13.08.2026 | 11,28 | 11,28 | 10,87 | 10,94 | -2,15% | 2.661.284,00 |
| 12.08.2026 | 11,80 | 11,83 | 11,14 | 11,18 | -5,34% | 2.485.553,00 |
| 11.08.2026 | 11,98 | 12,24 | 11,77 | 11,81 | -0,84% | 2.322.776,00 |
| 10.08.2026 | 12,30 | 12,63 | 11,85 | 11,91 | -3,21% | 4.207.738,00 |
| 07.08.2026 | 13,62 | 13,82 | 12,21 | 12,30 | -3,45% | 12.128.057,00 |
| 06.08.2026 | 12,44 | 12,94 | 12,04 | 12,74 | 0,71% | 7.098.128,00 |
| 05.08.2026 | 12,92 | 13,16 | 12,42 | 12,65 | -0,59% | 3.456.265,00 |
| 04.08.2026 | 12,76 | 13,09 | 12,64 | 12,73 | 1,39% | 2.840.215,00 |
| 03.08.2026 | 12,29 | 12,65 | 12,29 | 12,55 | 3,80% | 2.037.398,00 |
| 31.07.2026 | 12,15 | 12,27 | 11,87 | 12,09 | 1,57% | 1.831.113,00 |
| 30.07.2026 | 11,70 | 12,16 | 11,53 | 11,90 | 1,82% | 2.730.157,00 |
| 29.07.2026 | 11,85 | 12,36 | 11,60 | 11,69 | -1,93% | 2.245.300,00 |
| 28.07.2026 | 11,64 | 11,98 | 11,26 | 11,92 | 2,19% | 2.673.588,00 |
| 27.07.2026 | 11,39 | 11,83 | 11,29 | 11,67 | 4,81% | 2.662.844,00 |
| 24.07.2026 | 11,44 | 11,74 | 11,02 | 11,13 | -2,11% | 1.247.195,00 |
| 23.07.2026 | 11,06 | 11,40 | 10,86 | 11,37 | 0,00% | 3.101.722,00 |
| 22.07.2026 | 11,95 | 11,95 | 11,22 | 11,37 | -4,61% | 2.961.938,00 |
| 21.07.2026 | 11,51 | 12,00 | 11,51 | 11,92 | 3,47% | 3.766.880,00 |
| 20.07.2026 | 11,42 | 11,58 | 11,12 | 11,52 | 2,77% | 2.147.271,00 |
| 17.07.2026 | 11,18 | 11,73 | 11,09 | 11,21 | -1,58% | 2.132.898,00 |
| 16.07.2026 | 11,15 | 11,68 | 11,15 | 11,39 | 1,15% | 3.823.482,00 |
| 15.07.2026 | 10,81 | 11,50 | 10,81 | 11,26 | 3,49% | 4.583.380,00 |
| 14.07.2026 | 10,95 | 11,08 | 10,32 | 10,88 | 1,78% | 2.228.712,00 |
| 13.07.2026 | 10,44 | 10,84 | 10,42 | 10,69 | 0,85% | 2.694.020,00 |
| 10.07.2026 | 10,56 | 10,73 | 10,40 | 10,60 | 0,38% | 1.360.471,00 |
| 09.07.2026 | 10,64 | 10,67 | 10,35 | 10,56 | 0,72% | 1.510.399,00 |
| 08.07.2026 | 10,63 | 10,90 | 10,04 | 10,49 | -3,98% | 4.077.665,00 |
| 07.07.2026 | 11,48 | 11,57 | 10,88 | 10,92 | -4,55% | 3.587.301,00 |
| 06.07.2026 | 11,45 | 12,00 | 11,41 | 11,44 | -1,21% | 2.475.384,00 |
| 02.07.2026 | 12,18 | 12,21 | 11,40 | 11,58 | -5,12% | 3.951.815,00 |
| 01.07.2026 | 11,78 | 12,24 | 11,73 | 12,21 | 3,48% | 2.123.536,00 |
| 30.06.2026 | 12,10 | 12,10 | 11,68 | 11,80 | -3,48% | 2.893.940,00 |
| 29.06.2026 | 12,33 | 12,48 | 12,01 | 12,22 | 0,49% | 2.159.315,00 |
| 26.06.2026 | 12,40 | 12,59 | 12,04 | 12,16 | -2,17% | 5.016.192,00 |
| 25.06.2026 | 12,94 | 13,26 | 12,28 | 12,43 | -3,34% | 5.969.547,00 |
| 24.06.2026 | 12,28 | 13,14 | 12,25 | 12,86 | 5,32% | 3.527.536,00 |
| 23.06.2026 | 11,98 | 12,65 | 11,87 | 12,21 | -1,05% | 4.629.214,00 |
| 22.06.2026 | 12,43 | 12,85 | 12,01 | 12,34 | -1,88% | 4.601.177,00 |
| 19.06.2026 | 12,47 | 12,62 | 12,46 | 12,58 | 1,02% | - |
| 18.06.2026 | 11,86 | 12,71 | 11,84 | 12,45 | 9,40% | 6.351.100,00 |
| 17.06.2026 | 11,44 | 11,99 | 11,15 | 11,38 | 0,62% | 3.038.706,00 |
| 16.06.2026 | 11,12 | 11,40 | 11,03 | 11,31 | 1,94% | 2.051.803,00 |
| 15.06.2026 | 10,79 | 11,72 | 10,70 | 11,10 | 7,93% | 3.981.878,00 |
| 12.06.2026 | 9,95 | 10,30 | 9,77 | 10,28 | 4,47% | 2.233.652,00 |
| 11.06.2026 | 9,16 | 9,99 | 9,02 | 9,84 | 8,13% | 2.957.230,00 |
| 10.06.2026 | 9,33 | 9,56 | 9,10 | 9,10 | -4,66% | 2.881.337,00 |
| 09.06.2026 | 9,34 | 9,69 | 8,93 | 9,55 | 3,75% | 3.761.700,00 |
| 08.06.2026 | 8,95 | 9,35 | 8,81 | 9,20 | 3,72% | 2.459.345,00 |
| 05.06.2026 | 9,00 | 9,06 | 8,72 | 8,87 | -2,31% | 2.325.194,00 |
| 04.06.2026 | 9,19 | 9,37 | 8,91 | 9,08 | -0,55% | 2.455.481,00 |
| 03.06.2026 | 9,79 | 9,79 | 8,84 | 9,13 | -6,74% | 3.117.986,00 |
| 02.06.2026 | 9,68 | 9,94 | 9,57 | 9,79 | 0,98% | 2.477.183,00 |
| 01.06.2026 | 9,46 | 9,79 | 9,35 | 9,70 | 0,57% | 2.927.371,00 |
| 29.05.2026 | 9,70 | 9,77 | 9,41 | 9,64 | -1,73% | 2.648.471,00 |
| 28.05.2026 | 9,52 | 9,94 | 9,39 | 9,81 | 1,98% | 2.678.820,00 |
| 27.05.2026 | 9,50 | 9,91 | 9,50 | 9,62 | 1,32% | 2.881.914,00 |
| 26.05.2026 | 9,31 | 9,82 | 9,31 | 9,50 | 3,21% | 4.079.158,00 |
| 22.05.2026 | 9,25 | 9,38 | 9,05 | 9,20 | -0,76% | 2.152.509,00 |
| 21.05.2026 | 9,20 | 9,50 | 9,02 | 9,27 | -1,80% | 2.885.806,00 |
| 20.05.2026 | 8,92 | 9,66 | 8,69 | 9,44 | 5,24% | 4.132.249,00 |
| 19.05.2026 | 9,40 | 9,41 | 8,89 | 8,97 | -5,18% | 3.094.120,00 |
| 18.05.2026 | 9,20 | 9,64 | 9,09 | 9,46 | 4,42% | 3.156.947,00 |
| 15.05.2026 | 9,18 | 9,41 | 8,93 | 9,06 | -3,05% | 2.801.662,00 |