RealReal, Inc. REAL
NASDAQ · Vereinigte Staaten · Einzelhandel
$9,01+0,17 (+1,92 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8,99 | +1,70 % | $8,90 | $9,00 | $8,70 | 1,32M |
| 2026-09-30 | $8,84 | +0,57 % | $8,79 | $8,94 | $8,69 | 2,69M |
| 2026-09-29 | $8,79 | -0,23 % | $8,91 | $8,95 | $8,67 | 1,93M |
| 2026-09-28 | $8,81 | -0,23 % | $8,58 | $8,97 | $8,53 | 2,22M |
| 2026-09-25 | $8,83 | -0,67 % | $9,02 | $9,27 | $8,82 | 3,17M |
| 2026-09-24 | $8,89 | -2,89 % | $9,24 | $9,24 | $8,72 | 4,56M |
| 2026-09-23 | $9,15 | -7,53 % | $9,88 | $9,92 | $9,06 | 3,45M |
| 2026-09-22 | $9,90 | +2,54 % | $9,64 | $9,97 | $9,64 | 2,62M |
| 2026-09-21 | $9,65 | +2,17 % | $9,51 | $9,75 | $9,45 | 2,00M |
| 2026-09-18 | $9,45 | -0,11 % | $9,38 | $9,59 | $9,38 | 3,41M |
| 2026-09-17 | $9,46 | -0,21 % | $9,81 | $9,84 | $9,43 | 2,53M |
| 2026-09-16 | $9,48 | +0,42 % | $9,63 | $9,69 | $9,33 | 2,36M |
| 2026-09-15 | $9,44 | -3,23 % | $9,76 | $9,80 | $9,21 | 1,67M |
| 2026-09-14 | $9,76 | -0,76 % | $9,66 | $9,99 | $9,63 | 1,51M |
| 2026-09-11 | $9,83 | +2,93 % | $9,65 | $10,13 | $9,51 | 2,14M |
| 2026-09-10 | $9,55 | -0,05 % | $9,39 | $9,75 | $9,25 | 1,81M |
| 2026-09-09 | $9,56 | -2,30 % | $9,60 | $9,85 | $9,40 | 2,49M |
| 2026-09-08 | $9,78 | -0,81 % | $9,87 | $9,98 | $9,72 | 2,10M |
| 2026-09-04 | $9,86 | -1,99 % | $9,91 | $10,07 | $9,69 | 2,72M |
| 2026-09-03 | $10,06 | -0,40 % | $10,17 | $10,28 | $9,99 | 1,49M |
| 2026-09-02 | $10,10 | +0,90 % | $10,12 | $10,23 | $9,96 | 2,07M |
| 2026-09-01 | $10,01 | -2,25 % | $10,00 | $10,17 | $9,87 | 3,05M |
| 2026-08-31 | $10,24 | -6,31 % | $10,93 | $11,11 | $10,15 | 2,89M |
| 2026-08-28 | $10,93 | -0,18 % | $10,94 | $11,44 | $10,89 | 2,05M |
| 2026-08-27 | $10,95 | +0,18 % | $10,99 | $11,20 | $10,88 | 1,75M |
| 2026-08-26 | $10,93 | -1,71 % | $11,19 | $11,28 | $10,85 | 1,69M |
| 2026-08-25 | $11,12 | -1,33 % | $11,27 | $11,36 | $10,95 | 2,42M |
| 2026-08-24 | $11,27 | +1,35 % | $11,09 | $11,33 | $10,87 | 2,72M |
| 2026-08-21 | $11,12 | -4,55 % | $11,76 | $11,79 | $10,61 | 7,79M |
| 2026-08-20 | $11,65 | -1,10 % | $11,45 | $11,82 | $11,36 | 2,25M |
| 2026-08-19 | $11,78 | +6,61 % | $11,05 | $11,95 | $10,98 | 3,35M |
| 2026-08-18 | $11,05 | -0,27 % | $10,80 | $11,23 | $10,72 | 2,45M |
| 2026-08-17 | $11,08 | -2,81 % | $11,40 | $11,42 | $10,69 | 3,60M |
| 2026-08-14 | $11,40 | +4,20 % | $10,96 | $11,57 | $10,79 | 2,58M |
| 2026-08-13 | $10,94 | -2,06 % | $11,28 | $11,28 | $10,87 | 2,66M |
| 2026-08-12 | $11,17 | -5,34 % | $11,80 | $11,85 | $11,14 | 2,49M |
| 2026-08-11 | $11,80 | -0,92 % | $11,98 | $12,24 | $11,77 | 2,32M |
| 2026-08-10 | $11,91 | -3,17 % | $12,30 | $12,63 | $11,85 | 4,21M |
| 2026-08-07 | $12,30 | -3,68 % | $13,62 | $13,82 | $12,21 | 12,13M |
| 2026-08-06 | $12,77 | +0,95 % | $12,44 | $12,94 | $12,04 | 7,10M |
| 2026-08-05 | $12,65 | -0,55 % | $12,92 | $13,16 | $12,41 | 3,46M |
| 2026-08-04 | $12,72 | +1,52 % | $12,76 | $13,09 | $12,64 | 2,84M |
| 2026-08-03 | $12,53 | +3,64 % | $12,29 | $12,65 | $12,29 | 2,04M |
| 2026-07-31 | $12,09 | +1,51 % | $12,15 | $12,27 | $11,87 | 1,83M |
| 2026-07-30 | $11,91 | +1,88 % | $11,70 | $12,15 | $11,53 | 2,73M |
| 2026-07-29 | $11,69 | -2,01 % | $11,85 | $12,35 | $11,60 | 2,25M |
| 2026-07-28 | $11,93 | +2,32 % | $11,64 | $11,98 | $11,26 | 2,67M |
| 2026-07-27 | $11,66 | +4,76 % | $11,39 | $11,83 | $11,29 | 2,66M |
| 2026-07-24 | $11,13 | -2,11 % | $11,44 | $11,74 | $11,02 | 1,25M |
| 2026-07-23 | $11,37 | 0,00 % | $11,06 | $11,40 | $10,85 | 3,10M |
| 2026-07-22 | $11,37 | -4,61 % | $11,95 | $11,95 | $11,22 | 2,96M |
| 2026-07-21 | $11,92 | +3,56 % | $11,51 | $12,00 | $11,51 | 3,77M |
| 2026-07-20 | $11,51 | +2,68 % | $11,42 | $11,58 | $11,12 | 2,15M |
| 2026-07-17 | $11,21 | -1,67 % | $11,18 | $11,73 | $11,09 | 2,13M |
| 2026-07-16 | $11,40 | +1,24 % | $11,15 | $11,68 | $11,15 | 3,82M |
| 2026-07-15 | $11,26 | +3,49 % | $10,81 | $11,50 | $10,81 | 4,58M |
| 2026-07-14 | $10,88 | +1,87 % | $10,95 | $11,08 | $10,32 | 2,23M |
| 2026-07-13 | $10,68 | +0,75 % | $10,44 | $10,84 | $10,42 | 2,69M |
| 2026-07-10 | $10,60 | +0,47 % | $10,56 | $10,73 | $10,40 | 1,36M |
| 2026-07-09 | $10,55 | +0,76 % | $10,64 | $10,67 | $10,35 | 1,51M |
| 2026-07-08 | $10,47 | -4,21 % | $10,63 | $10,90 | $10,03 | 4,08M |
| 2026-07-07 | $10,93 | -4,62 % | $11,48 | $11,57 | $10,88 | 3,59M |
| 2026-07-06 | $11,46 | -1,04 % | $11,45 | $12,00 | $11,41 | 2,48M |
| 2026-07-02 | $11,58 | -5,08 % | $12,18 | $12,21 | $11,40 | 3,95M |
| 2026-07-01 | $12,20 | +3,48 % | $11,78 | $12,24 | $11,73 | 2,12M |
| 2026-06-30 | $11,79 | -3,44 % | $12,10 | $12,10 | $11,68 | 2,89M |
| 2026-06-29 | $12,21 | +0,41 % | $12,33 | $12,48 | $12,01 | 2,16M |
| 2026-06-26 | $12,16 | -2,17 % | $12,40 | $12,59 | $12,04 | 5,02M |
| 2026-06-25 | $12,43 | -3,34 % | $12,94 | $13,26 | $12,27 | 5,97M |
| 2026-06-24 | $12,86 | +5,32 % | $12,28 | $13,14 | $12,25 | 3,53M |
| 2026-06-23 | $12,21 | -1,13 % | $11,98 | $12,65 | $11,85 | 4,63M |
| 2026-06-22 | $12,35 | -0,80 % | $12,43 | $12,85 | $12,01 | 4,60M |
| 2026-06-18 | $12,45 | +9,31 % | $11,86 | $12,71 | $11,84 | 6,35M |
| 2026-06-17 | $11,39 | +0,71 % | $11,44 | $11,99 | $11,15 | 3,04M |
| 2026-06-16 | $11,31 | +2,17 % | $11,12 | $11,40 | $11,02 | 2,05M |
| 2026-06-15 | $11,07 | +7,68 % | $10,79 | $11,72 | $10,66 | 3,98M |
| 2026-06-12 | $10,28 | +4,47 % | $9,95 | $10,30 | $9,77 | 2,23M |
| 2026-06-11 | $9,84 | +7,89 % | $9,16 | $9,98 | $9,02 | 2,96M |
| 2026-06-10 | $9,12 | -4,40 % | $9,33 | $9,56 | $9,10 | 2,88M |
| 2026-06-09 | $9,54 | +3,70 % | $9,34 | $9,69 | $8,93 | 3,76M |
| 2026-06-08 | $9,20 | +3,72 % | $8,95 | $9,35 | $8,81 | 2,46M |
| 2026-06-05 | $8,87 | -2,31 % | $9,00 | $9,06 | $8,72 | 2,33M |
| 2026-06-04 | $9,08 | -0,44 % | $9,19 | $9,36 | $8,91 | 2,46M |
| 2026-06-03 | $9,12 | -6,84 % | $9,79 | $9,79 | $8,84 | 3,12M |
| 2026-06-02 | $9,79 | +0,93 % | $9,68 | $9,94 | $9,57 | 2,48M |
| 2026-06-01 | $9,70 | +0,62 % | $9,46 | $9,79 | $9,35 | 2,93M |
| 2026-05-29 | $9,64 | -1,73 % | $9,70 | $9,77 | $9,40 | 2,65M |
| 2026-05-28 | $9,81 | +1,98 % | $9,52 | $9,94 | $9,39 | 2,68M |
| 2026-05-27 | $9,62 | +1,26 % | $9,50 | $9,91 | $9,50 | 2,88M |
| 2026-05-26 | $9,50 | +3,26 % | $9,31 | $9,82 | $9,31 | 4,08M |