3,362$
1,56%
Echtzeit-Aktienkurs The RealReal Inc.
Bid:
Ask:
Aktienkurse zur The RealReal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.10.2024 | 3,27 | 3,38 | 3,24 | 3,38 | 2,11% | 2.339.163,00 |
| 10.10.2024 | 3,35 | 3,35 | 3,24 | 3,31 | -2,36% | 581.854,00 |
| 09.10.2024 | 3,33 | 3,46 | 3,28 | 3,39 | 1,65% | 1.406.970,00 |
| 08.10.2024 | 3,22 | 3,43 | 3,20 | 3,34 | 3,25% | 1.664.992,00 |
| 07.10.2024 | 3,19 | 3,26 | 3,12 | 3,23 | 0,00% | 877.215,00 |
| 04.10.2024 | 3,07 | 3,27 | 3,06 | 3,23 | 7,31% | 2.244.745,00 |
| 03.10.2024 | 2,97 | 3,03 | 2,90 | 3,01 | 0,67% | 948.026,00 |
| 02.10.2024 | 2,88 | 3,04 | 2,85 | 2,99 | 2,22% | 1.447.981,00 |
| 01.10.2024 | 3,12 | 3,12 | 2,88 | 2,93 | -6,85% | 1.586.872,00 |
| 30.09.2024 | 3,23 | 3,30 | 3,08 | 3,14 | -3,38% | 875.435,00 |
| 27.09.2024 | 3,14 | 3,37 | 3,10 | 3,25 | 4,33% | 1.521.648,00 |
| 26.09.2024 | 3,16 | 3,18 | 3,10 | 3,12 | 0,81% | 2.086.886,00 |
| 25.09.2024 | 3,19 | 3,24 | 3,08 | 3,09 | -4,04% | 1.438.334,00 |
| 24.09.2024 | 3,22 | 3,29 | 3,16 | 3,22 | 0,31% | 818.656,00 |
| 23.09.2024 | 3,25 | 3,25 | 3,13 | 3,21 | -0,93% | 1.276.511,00 |
| 20.09.2024 | 3,25 | 3,32 | 3,21 | 3,24 | -0,61% | 2.468.474,00 |
| 19.09.2024 | 3,34 | 3,39 | 3,22 | 3,26 | 1,56% | 1.762.637,00 |
| 18.09.2024 | 3,27 | 3,48 | 3,19 | 3,21 | -1,23% | 3.674.075,00 |
| 17.09.2024 | 2,86 | 3,26 | 2,84 | 3,25 | 16,49% | 3.832.353,00 |
| 16.09.2024 | 2,74 | 2,95 | 2,72 | 2,79 | 3,72% | 3.425.087,00 |
| 13.09.2024 | 2,53 | 2,69 | 2,50 | 2,69 | 7,39% | 2.350.777,00 |
| 12.09.2024 | 2,43 | 2,55 | 2,35 | 2,51 | 3,51% | 2.408.675,00 |
| 11.09.2024 | 2,38 | 2,45 | 2,33 | 2,42 | 2,11% | 3.139.508,00 |
| 10.09.2024 | 2,34 | 2,38 | 2,24 | 2,37 | 1,28% | 1.941.324,00 |
| 09.09.2024 | 2,30 | 2,36 | 2,28 | 2,34 | 2,63% | 1.520.469,00 |
| 06.09.2024 | 2,28 | 2,37 | 2,26 | 2,28 | 0,00% | 2.236.398,00 |
| 05.09.2024 | 2,35 | 2,42 | 2,26 | 2,28 | -3,39% | 2.065.104,00 |
| 04.09.2024 | 2,40 | 2,47 | 2,35 | 2,36 | -2,88% | 1.093.816,00 |
| 03.09.2024 | 2,59 | 2,62 | 2,35 | 2,43 | -7,95% | 1.746.884,00 |
| 30.08.2024 | 2,65 | 2,74 | 2,63 | 2,64 | 0,38% | 1.234.802,00 |
| 29.08.2024 | 2,64 | 2,72 | 2,61 | 2,63 | 1,54% | 1.683.857,00 |
| 28.08.2024 | 2,66 | 2,67 | 2,52 | 2,59 | -3,36% | 1.732.712,00 |
| 27.08.2024 | 2,68 | 2,77 | 2,65 | 2,68 | -0,74% | 1.729.316,00 |
| 26.08.2024 | 2,77 | 2,78 | 2,60 | 2,70 | -0,74% | 1.706.784,00 |
| 23.08.2024 | 2,57 | 2,76 | 2,57 | 2,72 | 5,84% | 1.732.468,00 |
| 22.08.2024 | 2,64 | 2,71 | 2,55 | 2,57 | -4,46% | 1.427.577,00 |
| 21.08.2024 | 2,61 | 2,69 | 2,56 | 2,69 | 1,89% | 1.528.390,00 |
| 20.08.2024 | 2,69 | 2,77 | 2,54 | 2,64 | -1,12% | 1.641.749,00 |
| 19.08.2024 | 2,63 | 2,70 | 2,61 | 2,67 | 1,14% | 1.248.521,00 |
| 16.08.2024 | 2,75 | 2,79 | 2,62 | 2,64 | -3,65% | 1.481.420,00 |
| 15.08.2024 | 2,72 | 2,85 | 2,70 | 2,74 | 4,98% | 2.229.271,00 |
| 14.08.2024 | 2,72 | 2,82 | 2,58 | 2,61 | -2,97% | 2.207.173,00 |
| 13.08.2024 | 2,55 | 2,74 | 2,55 | 2,69 | 6,75% | 1.974.912,00 |
| 12.08.2024 | 2,47 | 2,54 | 2,40 | 2,52 | 2,86% | 1.693.345,00 |
| 09.08.2024 | 2,46 | 2,54 | 2,35 | 2,45 | -0,41% | 4.575.038,00 |
| 08.08.2024 | 2,45 | 2,55 | 2,30 | 2,46 | 3,36% | 4.644.406,00 |
| 07.08.2024 | 3,00 | 3,00 | 2,36 | 2,38 | -22,98% | 8.334.300,00 |
| 06.08.2024 | 3,14 | 3,30 | 3,07 | 3,09 | -0,16% | 2.719.714,00 |
| 05.08.2024 | 2,91 | 3,17 | 2,88 | 3,10 | -6,50% | 2.476.068,00 |
| 02.08.2024 | 3,30 | 3,33 | 3,13 | 3,31 | -4,34% | 2.078.880,00 |
| 01.08.2024 | 3,77 | 3,80 | 3,37 | 3,46 | -7,24% | 1.537.145,00 |
| 31.07.2024 | 3,66 | 3,83 | 3,66 | 3,73 | 3,61% | 1.700.590,00 |
| 30.07.2024 | 3,55 | 3,62 | 3,48 | 3,60 | 1,69% | 1.157.285,00 |
| 29.07.2024 | 3,45 | 3,66 | 3,45 | 3,54 | 2,61% | 1.253.310,00 |
| 26.07.2024 | 3,29 | 3,47 | 3,19 | 3,45 | 7,48% | 1.599.149,00 |
| 25.07.2024 | 3,22 | 3,43 | 3,21 | 3,21 | -0,93% | 2.461.792,00 |
| 24.07.2024 | 3,42 | 3,46 | 3,23 | 3,24 | -6,09% | 1.417.304,00 |
| 23.07.2024 | 3,45 | 3,49 | 3,32 | 3,45 | -0,29% | 1.160.944,00 |
| 22.07.2024 | 3,53 | 3,59 | 3,41 | 3,46 | -1,70% | 935.477,00 |
| 19.07.2024 | 3,62 | 3,68 | 3,49 | 3,52 | -3,03% | 1.367.478,00 |
| 18.07.2024 | 3,75 | 3,90 | 3,55 | 3,63 | -3,71% | 1.691.034,00 |
| 17.07.2024 | 3,74 | 3,77 | 3,60 | 3,77 | 0,67% | 1.879.255,00 |
| 16.07.2024 | 3,57 | 3,75 | 3,56 | 3,75 | 7,00% | 2.160.633,00 |
| 15.07.2024 | 3,49 | 3,58 | 3,40 | 3,50 | -0,85% | 1.689.673,00 |
| 12.07.2024 | 3,48 | 3,59 | 3,40 | 3,53 | 2,32% | 1.474.562,00 |
| 11.07.2024 | 3,38 | 3,47 | 3,31 | 3,45 | 3,92% | 1.850.761,00 |
| 10.07.2024 | 3,38 | 3,41 | 3,30 | 3,32 | -1,34% | 1.301.682,00 |
| 09.07.2024 | 3,42 | 3,48 | 3,35 | 3,37 | -2,46% | 1.767.192,00 |
| 08.07.2024 | 3,32 | 3,49 | 3,30 | 3,45 | 4,55% | 2.713.762,00 |
| 05.07.2024 | 3,28 | 3,38 | 3,20 | 3,30 | 1,07% | 2.715.975,00 |
| 03.07.2024 | 3,24 | 3,40 | 3,24 | 3,27 | 0,77% | 853.627,00 |
| 02.07.2024 | 3,07 | 3,34 | 3,06 | 3,24 | 4,52% | 2.265.790,00 |
| 01.07.2024 | 3,19 | 3,21 | 3,00 | 3,10 | -2,82% | 1.986.119,00 |
| 28.06.2024 | 3,22 | 3,23 | 3,10 | 3,19 | 0,63% | 15.775.563,00 |
| 27.06.2024 | 3,17 | 3,30 | 3,07 | 3,17 | -0,16% | 1.992.220,00 |
| 26.06.2024 | 3,05 | 3,25 | 3,01 | 3,18 | 3,59% | 1.840.066,00 |
| 25.06.2024 | 3,09 | 3,18 | 3,02 | 3,07 | 0,00% | 1.836.587,00 |
| 24.06.2024 | 3,08 | 3,14 | 2,95 | 3,07 | -0,49% | 1.421.224,00 |
| 21.06.2024 | 3,03 | 3,13 | 2,97 | 3,08 | 0,72% | 1.821.022,00 |
| 20.06.2024 | 3,20 | 3,22 | 3,00 | 3,06 | -4,74% | 1.752.326,00 |
| 18.06.2024 | 3,20 | 3,24 | 3,10 | 3,21 | 1,42% | 1.396.878,00 |
| 17.06.2024 | 3,19 | 3,27 | 3,14 | 3,17 | -1,71% | 2.690.268,00 |
| 14.06.2024 | 3,35 | 3,38 | 3,17 | 3,22 | -6,40% | 2.577.689,00 |
| 13.06.2024 | 3,59 | 3,61 | 3,43 | 3,44 | -3,64% | 1.276.393,00 |
| 12.06.2024 | 3,70 | 3,74 | 3,55 | 3,57 | -1,65% | 1.894.347,00 |
| 11.06.2024 | 3,55 | 3,63 | 3,54 | 3,63 | 0,00% | 975.608,00 |
| 10.06.2024 | 3,56 | 3,69 | 3,52 | 3,63 | 1,40% | 1.318.113,00 |
| 07.06.2024 | 3,73 | 3,75 | 3,58 | 3,58 | -5,54% | 2.226.544,00 |
| 06.06.2024 | 3,91 | 3,93 | 3,76 | 3,79 | -4,05% | 1.717.574,00 |
| 05.06.2024 | 3,92 | 4,01 | 3,86 | 3,95 | 2,07% | 1.294.053,00 |
| 04.06.2024 | 4,03 | 4,08 | 3,87 | 3,87 | -4,68% | 1.755.132,00 |
| 03.06.2024 | 4,32 | 4,35 | 4,05 | 4,06 | -5,80% | 3.538.477,00 |
| 31.05.2024 | 4,37 | 4,50 | 4,27 | 4,31 | -0,58% | 1.377.024,00 |
| 30.05.2024 | 4,24 | 4,48 | 4,24 | 4,34 | 2,85% | 1.869.531,00 |
| 29.05.2024 | 3,99 | 4,38 | 3,99 | 4,22 | 3,31% | 2.075.366,00 |
| 28.05.2024 | 4,17 | 4,26 | 4,02 | 4,08 | -1,45% | 1.856.340,00 |
| 24.05.2024 | 3,96 | 4,14 | 3,92 | 4,14 | 5,34% | 1.096.256,00 |
| 23.05.2024 | 4,09 | 4,11 | 3,87 | 3,93 | -3,44% | 2.076.758,00 |
| 22.05.2024 | 4,28 | 4,46 | 4,07 | 4,07 | -5,79% | 2.312.166,00 |
| 21.05.2024 | 4,34 | 4,37 | 4,15 | 4,32 | -0,46% | 2.400.064,00 |