Comparing Back to the side-by-side chart ↗
TheRealReal Inc (REAL) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10.54 | 11.04 | 10.30 | 10.39 | -1.42% | 6,066,700 |
| 2026-10-15 | 9.44 | 10.55 | 9.34 | 10.54 | +15.82% | 5,912,500 |
| 2026-10-14 | 9.61 | 9.73 | 9.02 | 9.10 | -7.24% | 2,816,900 |
| 2026-10-13 | 9.69 | 9.94 | 9.66 | 9.81 | +1.24% | 2,958,400 |
| 2026-10-12 | 9.75 | 9.91 | 9.61 | 9.69 | -0.62% | 1,809,400 |
| 2026-10-09 | 9.66 | 9.81 | 9.52 | 9.75 | +1.35% | 2,185,400 |
| 2026-10-08 | 9.38 | 9.68 | 9.29 | 9.62 | +2.34% | 5,397,100 |
| 2026-10-07 | 9.29 | 9.55 | 9.20 | 9.40 | -0.11% | 2,868,300 |
| 2026-10-06 | 9.42 | 9.47 | 9.24 | 9.41 | +0.97% | 2,013,700 |
| 2026-10-05 | 9.00 | 9.53 | 9.00 | 9.32 | +4.72% | 2,406,000 |
| 2026-10-02 | 9.06 | 9.18 | 8.86 | 8.90 | -0.56% | 2,024,400 |
| 2026-10-01 | 8.90 | 9.09 | 8.70 | 8.95 | +1.24% | 3,788,800 |
| 2026-09-30 | 8.79 | 8.94 | 8.69 | 8.84 | +0.57% | 2,685,800 |
| 2026-09-29 | 8.91 | 8.95 | 8.67 | 8.79 | -0.23% | 1,931,400 |
| 2026-09-28 | 8.58 | 8.97 | 8.53 | 8.81 | -0.23% | 2,223,100 |
| 2026-09-25 | 9.02 | 9.27 | 8.82 | 8.83 | -0.67% | 3,174,700 |
| 2026-09-24 | 9.24 | 9.24 | 8.72 | 8.89 | -2.89% | 4,561,700 |
| 2026-09-23 | 9.88 | 9.92 | 9.06 | 9.15 | -7.53% | 3,450,300 |
| 2026-09-22 | 9.64 | 9.96 | 9.64 | 9.90 | +2.54% | 2,621,100 |
| 2026-09-21 | 9.51 | 9.75 | 9.45 | 9.65 | +2.17% | 2,002,600 |
| 2026-09-18 | 9.38 | 9.59 | 9.38 | 9.45 | -0.11% | 3,410,300 |
| 2026-09-17 | 9.81 | 9.84 | 9.43 | 9.46 | -0.21% | 2,532,500 |
| 2026-09-16 | 9.63 | 9.69 | 9.33 | 9.48 | +0.42% | 2,359,400 |
| 2026-09-15 | 9.76 | 9.80 | 9.21 | 9.44 | -3.23% | 1,673,200 |
| 2026-09-14 | 9.66 | 9.99 | 9.63 | 9.76 | -0.76% | 1,511,500 |
| 2026-09-11 | 9.65 | 10.13 | 9.51 | 9.83 | +2.93% | 2,142,900 |
| 2026-09-10 | 9.39 | 9.75 | 9.25 | 9.55 | -0.05% | 1,812,300 |
| 2026-09-09 | 9.60 | 9.85 | 9.40 | 9.55 | -2.30% | 2,490,500 |
| 2026-09-08 | 9.87 | 9.98 | 9.72 | 9.78 | -0.81% | 2,099,100 |
| 2026-09-04 | 9.91 | 10.07 | 9.69 | 9.86 | -1.99% | 2,718,800 |
| 2026-09-03 | 10.17 | 10.28 | 9.99 | 10.06 | -0.40% | 1,493,200 |
| 2026-09-02 | 10.12 | 10.23 | 9.96 | 10.10 | +0.90% | 2,072,900 |
| 2026-09-01 | 10.00 | 10.17 | 9.87 | 10.01 | -2.25% | 3,050,300 |
| 2026-08-31 | 10.93 | 11.11 | 10.15 | 10.24 | -6.31% | 2,886,500 |
| 2026-08-28 | 10.94 | 11.44 | 10.89 | 10.93 | -0.18% | 2,048,300 |
| 2026-08-27 | 10.99 | 11.21 | 10.88 | 10.95 | +0.18% | 1,748,700 |
| 2026-08-26 | 11.19 | 11.28 | 10.86 | 10.93 | -1.71% | 1,685,100 |
| 2026-08-25 | 11.27 | 11.36 | 10.95 | 11.12 | -1.33% | 2,420,263 |
| 2026-08-24 | 11.09 | 11.33 | 10.87 | 11.27 | +1.35% | 2,717,495 |
| 2026-08-21 | 11.76 | 11.79 | 10.62 | 11.12 | -4.55% | 7,785,200 |
| 2026-08-20 | 11.45 | 11.82 | 11.36 | 11.65 | -1.10% | 2,252,500 |
| 2026-08-19 | 11.05 | 11.95 | 10.98 | 11.78 | +6.61% | 3,353,100 |
| 2026-08-18 | 10.80 | 11.22 | 10.72 | 11.05 | -0.27% | 2,453,200 |
| 2026-08-17 | 11.40 | 11.42 | 10.69 | 11.08 | -2.81% | 3,601,900 |
| 2026-08-14 | 10.96 | 11.57 | 10.79 | 11.40 | +4.20% | 2,580,100 |
| 2026-08-13 | 11.28 | 11.28 | 10.87 | 10.94 | -2.06% | 2,661,300 |
| 2026-08-12 | 11.80 | 11.85 | 11.14 | 11.17 | -5.34% | 2,485,500 |
| 2026-08-11 | 11.98 | 12.24 | 11.77 | 11.80 | -0.92% | 2,322,776 |
| 2026-08-10 | 12.30 | 12.63 | 11.85 | 11.91 | -3.17% | 4,207,738 |
| 2026-08-07 | 13.62 | 13.82 | 12.21 | 12.30 | -3.68% | 12,128,100 |
| 2026-08-06 | 12.44 | 12.94 | 12.04 | 12.77 | +0.95% | 7,098,100 |
| 2026-08-05 | 12.92 | 13.16 | 12.41 | 12.65 | -0.55% | 3,456,300 |
| 2026-08-04 | 12.76 | 13.09 | 12.64 | 12.72 | +1.52% | 2,840,200 |
| 2026-08-03 | 12.29 | 12.64 | 12.29 | 12.53 | +3.64% | 2,037,400 |
| 2026-07-31 | 12.15 | 12.27 | 11.87 | 12.09 | +1.51% | 1,831,100 |
| 2026-07-30 | 11.70 | 12.15 | 11.53 | 11.91 | +1.88% | 2,730,100 |
| 2026-07-29 | 11.85 | 12.36 | 11.60 | 11.69 | -2.01% | 2,245,100 |
| 2026-07-28 | 11.64 | 11.98 | 11.26 | 11.93 | +2.32% | 2,673,500 |
| 2026-07-27 | 11.39 | 11.83 | 11.29 | 11.66 | +4.76% | 2,662,800 |
| 2026-07-24 | 11.44 | 11.74 | 11.02 | 11.13 | -2.11% | 1,247,200 |
| 2026-07-23 | 11.06 | 11.40 | 10.86 | 11.37 | +0.00% | 3,101,300 |
| 2026-07-22 | 11.95 | 11.95 | 11.21 | 11.37 | -4.61% | 2,961,900 |
| 2026-07-21 | 11.51 | 12.00 | 11.51 | 11.92 | +3.56% | 3,766,800 |
| 2026-07-20 | 11.42 | 11.58 | 11.12 | 11.51 | +2.68% | 2,147,000 |
| 2026-07-17 | 11.18 | 11.73 | 11.09 | 11.21 | -1.67% | 2,132,900 |
| 2026-07-16 | 11.15 | 11.68 | 11.15 | 11.40 | +1.24% | 3,823,500 |
| 2026-07-15 | 10.81 | 11.50 | 10.81 | 11.26 | +3.49% | 4,583,400 |
| 2026-07-14 | 10.95 | 11.08 | 10.32 | 10.88 | +1.87% | 2,228,700 |
| 2026-07-13 | 10.44 | 10.84 | 10.42 | 10.68 | +0.75% | 2,694,000 |
| 2026-07-10 | 10.56 | 10.72 | 10.40 | 10.60 | +0.47% | 1,360,500 |
| 2026-07-09 | 10.64 | 10.67 | 10.35 | 10.55 | +0.76% | 1,510,400 |
| 2026-07-08 | 10.63 | 10.90 | 10.04 | 10.47 | -4.21% | 4,077,700 |
| 2026-07-07 | 11.48 | 11.57 | 10.88 | 10.93 | -4.62% | 3,587,300 |
| 2026-07-06 | 11.45 | 12.00 | 11.41 | 11.46 | -1.04% | 2,475,400 |
| 2026-07-02 | 12.18 | 12.21 | 11.39 | 11.58 | -5.08% | 3,950,200 |
| 2026-07-01 | 11.78 | 12.24 | 11.73 | 12.20 | +3.48% | 2,123,500 |
| 2026-06-30 | 12.10 | 12.10 | 11.68 | 11.79 | -3.44% | 2,893,900 |
| 2026-06-29 | 12.33 | 12.48 | 12.01 | 12.21 | +0.41% | 2,159,200 |
| 2026-06-26 | 12.40 | 12.59 | 12.04 | 12.16 | -2.17% | 5,016,200 |
| 2026-06-25 | 12.94 | 13.26 | 12.28 | 12.43 | -3.34% | 5,969,300 |
| 2026-06-24 | 12.28 | 13.14 | 12.25 | 12.86 | +5.32% | 3,527,500 |
| 2026-06-23 | 11.98 | 12.65 | 11.85 | 12.21 | -1.13% | 4,629,200 |
| 2026-06-22 | 12.43 | 12.85 | 12.01 | 12.35 | -0.80% | 4,600,800 |
| 2026-06-18 | 11.86 | 12.71 | 11.84 | 12.45 | +9.31% | 6,351,100 |
| 2026-06-17 | 11.44 | 11.99 | 11.15 | 11.39 | +0.71% | 3,038,700 |
| 2026-06-16 | 11.12 | 11.40 | 11.03 | 11.31 | +2.17% | 2,051,600 |
| 2026-06-15 | 10.79 | 11.72 | 10.66 | 11.07 | +7.68% | 3,981,800 |
| 2026-06-12 | 9.95 | 10.29 | 9.77 | 10.28 | +4.47% | 2,233,600 |
| 2026-06-11 | 9.16 | 9.98 | 9.02 | 9.84 | +7.89% | 2,957,200 |
| 2026-06-10 | 9.33 | 9.55 | 9.10 | 9.12 | -4.40% | 2,881,300 |
| 2026-06-09 | 9.34 | 9.69 | 8.93 | 9.54 | +3.70% | 3,761,700 |
| 2026-06-08 | 8.95 | 9.35 | 8.81 | 9.20 | +3.72% | 2,459,100 |
| 2026-06-05 | 9.00 | 9.05 | 8.71 | 8.87 | -2.31% | 2,325,200 |
| 2026-06-04 | 9.19 | 9.37 | 8.91 | 9.08 | -0.44% | 2,455,500 |
| 2026-06-03 | 9.79 | 9.79 | 8.84 | 9.12 | -6.84% | 3,117,900 |
| 2026-06-02 | 9.68 | 9.94 | 9.57 | 9.79 | +0.93% | 2,477,200 |
| 2026-06-01 | 9.46 | 9.79 | 9.35 | 9.70 | +0.62% | 2,927,000 |
| 2026-05-29 | 9.70 | 9.77 | 9.40 | 9.64 | -1.73% | 2,648,500 |
| 2026-05-28 | 9.52 | 9.94 | 9.39 | 9.81 | +1.98% | 2,678,700 |
| 2026-05-27 | 9.50 | 9.91 | 9.50 | 9.62 | +1.26% | 2,881,900 |
| 2026-05-26 | 9.31 | 9.82 | 9.31 | 9.50 | +3.26% | 4,079,000 |
| 2026-05-22 | 9.25 | 9.38 | 9.05 | 9.20 | -0.76% | 2,152,500 |
| 2026-05-21 | 9.20 | 9.50 | 9.02 | 9.27 | -1.80% | 2,885,800 |
| 2026-05-20 | 8.92 | 9.66 | 8.69 | 9.44 | +5.24% | 4,131,900 |
| 2026-05-19 | 9.40 | 9.41 | 8.89 | 8.97 | -5.18% | 3,094,100 |
| 2026-05-18 | 9.20 | 9.64 | 9.09 | 9.46 | +4.42% | 3,156,900 |
| 2026-05-15 | 9.18 | 9.40 | 8.93 | 9.06 | -3.10% | 2,801,700 |
| 2026-05-14 | 9.48 | 9.66 | 9.21 | 9.35 | -0.64% | 2,681,400 |
| 2026-05-13 | 9.10 | 9.70 | 8.92 | 9.41 | +0.64% | 4,017,600 |
| 2026-05-12 | 9.87 | 9.87 | 9.15 | 9.35 | -6.22% | 5,711,300 |
| 2026-05-11 | 10.01 | 10.17 | 9.76 | 9.97 | -2.83% | 5,106,300 |
| 2026-05-08 | 10.26 | 10.82 | 9.26 | 10.26 | -17.26% | 14,368,600 |
| 2026-05-07 | 13.22 | 13.39 | 12.16 | 12.40 | -4.62% | 8,932,400 |
| 2026-05-06 | 13.08 | 13.22 | 12.86 | 13.00 | +2.20% | 2,859,900 |
| 2026-05-05 | 13.08 | 13.39 | 12.68 | 12.72 | -1.01% | 3,757,500 |
| 2026-05-04 | 11.79 | 12.88 | 11.77 | 12.85 | +9.18% | 6,865,700 |
| 2026-05-01 | 11.84 | 12.03 | 11.58 | 11.77 | -1.01% | 1,796,600 |
| 2026-04-30 | 11.79 | 12.00 | 11.59 | 11.89 | +1.02% | 2,052,200 |
| 2026-04-29 | 11.79 | 12.00 | 11.53 | 11.77 | -0.08% | 2,762,100 |
| 2026-04-28 | 11.58 | 11.85 | 11.22 | 11.78 | +1.03% | 1,875,500 |
| 2026-04-27 | 12.35 | 12.77 | 11.58 | 11.66 | -5.05% | 4,118,100 |
| 2026-04-24 | 12.53 | 12.61 | 12.06 | 12.28 | -2.07% | 2,422,900 |
| 2026-04-23 | 12.06 | 12.55 | 12.03 | 12.54 | +2.45% | 2,877,100 |
| 2026-04-22 | 11.98 | 12.28 | 11.82 | 12.24 | +5.43% | 2,514,600 |
| 2026-04-21 | 11.81 | 12.90 | 11.53 | 11.61 | -1.86% | 2,923,700 |
| 2026-04-20 | 12.08 | 12.33 | 11.53 | 11.83 | -2.07% | 2,701,900 |
| 2026-04-17 | 11.71 | 12.46 | 11.71 | 12.08 | +6.62% | 4,125,200 |
| 2026-04-16 | 10.63 | 11.47 | 10.63 | 11.33 | +7.90% | 3,898,900 |
| 2026-04-15 | 10.59 | 10.83 | 10.33 | 10.50 | -0.66% | 1,548,500 |
| 2026-04-14 | 10.52 | 10.80 | 10.44 | 10.57 | +2.03% | 1,895,700 |
| 2026-04-13 | 9.51 | 10.38 | 9.45 | 10.36 | +6.91% | 2,370,400 |
| 2026-04-10 | 9.70 | 9.88 | 9.63 | 9.69 | +0.00% | 1,963,400 |
| 2026-04-09 | 10.13 | 10.18 | 9.57 | 9.69 | -4.63% | 2,084,600 |
| 2026-04-08 | 10.23 | 10.50 | 9.96 | 10.16 | +10.20% | 3,438,000 |
| 2026-04-07 | 9.22 | 9.36 | 8.99 | 9.22 | -1.91% | 3,057,900 |
| 2026-04-06 | 9.23 | 9.64 | 9.18 | 9.40 | +3.07% | 2,353,700 |
| 2026-04-02 | 8.90 | 9.32 | 8.77 | 9.12 | -1.72% | 2,189,100 |
| 2026-04-01 | 9.29 | 9.41 | 9.02 | 9.28 | +2.20% | 3,393,500 |
| 2026-03-31 | 8.47 | 9.18 | 8.38 | 9.08 | +11.82% | 4,372,900 |
| 2026-03-30 | 8.65 | 8.75 | 8.05 | 8.12 | -5.25% | 5,948,400 |
| 2026-03-27 | 8.89 | 8.99 | 8.47 | 8.57 | -4.78% | 2,931,300 |
| 2026-03-26 | 8.98 | 9.27 | 8.95 | 9.00 | -1.64% | 1,972,500 |
| 2026-03-25 | 9.07 | 9.22 | 8.72 | 9.15 | +3.39% | 2,925,000 |
| 2026-03-24 | 9.20 | 9.36 | 8.78 | 8.85 | -5.14% | 2,836,600 |
| 2026-03-23 | 9.03 | 9.61 | 9.03 | 9.33 | +7.99% | 4,300,000 |
| 2026-03-20 | 9.14 | 9.23 | 8.57 | 8.64 | -6.29% | 4,937,000 |
| 2026-03-19 | 9.30 | 9.46 | 9.12 | 9.22 | -2.33% | 3,115,700 |
| 2026-03-18 | 9.85 | 9.90 | 9.34 | 9.44 | -5.03% | 2,379,500 |
| 2026-03-17 | 9.97 | 10.23 | 9.89 | 9.94 | +1.53% | 2,433,000 |
| 2026-03-16 | 9.81 | 10.02 | 9.72 | 9.79 | +2.41% | 2,619,200 |
| 2026-03-13 | 10.08 | 10.21 | 9.44 | 9.56 | -4.11% | 2,985,500 |
| 2026-03-12 | 9.75 | 10.04 | 9.63 | 9.97 | -0.70% | 3,573,600 |
| 2026-03-11 | 10.44 | 10.63 | 9.81 | 10.04 | -5.73% | 5,462,400 |
| 2026-03-10 | 10.97 | 11.10 | 10.64 | 10.65 | -2.02% | 3,295,017 |
| 2026-03-09 | 10.86 | 11.00 | 10.27 | 10.87 | -3.89% | 3,161,763 |
| 2026-03-06 | 11.07 | 11.37 | 10.88 | 11.31 | -0.53% | 1,981,700 |
| 2026-03-05 | 11.67 | 12.11 | 11.01 | 11.37 | -6.27% | 3,275,000 |
| 2026-03-04 | 11.80 | 12.40 | 11.76 | 12.13 | +4.30% | 3,242,000 |
| 2026-03-03 | 11.27 | 11.71 | 10.77 | 11.63 | -2.02% | 4,327,900 |
| 2026-03-02 | 11.60 | 11.98 | 11.35 | 11.87 | -3.18% | 5,484,900 |
| 2026-02-27 | 13.99 | 14.05 | 11.88 | 12.26 | -1.05% | 11,996,600 |
| 2026-02-26 | 12.15 | 12.51 | 11.94 | 12.39 | +3.08% | 7,596,000 |
| 2026-02-25 | 11.72 | 12.15 | 11.40 | 12.02 | +3.53% | 4,201,800 |
| 2026-02-24 | 10.94 | 11.76 | 10.85 | 11.61 | +5.83% | 4,281,000 |
| 2026-02-23 | 11.00 | 11.09 | 10.55 | 10.97 | -1.26% | 3,849,700 |
| 2026-02-20 | 10.93 | 11.44 | 10.72 | 11.11 | -0.45% | 2,742,100 |
| 2026-02-19 | 11.21 | 11.37 | 10.87 | 11.16 | -2.28% | 1,823,900 |
| 2026-02-18 | 11.00 | 11.58 | 10.88 | 11.42 | +4.77% | 3,397,200 |
| 2026-02-17 | 11.25 | 11.38 | 10.58 | 10.90 | -4.80% | 3,325,700 |
| 2026-02-13 | 10.79 | 11.61 | 10.72 | 11.45 | +6.51% | 3,641,690 |
| 2026-02-12 | 11.90 | 11.92 | 10.68 | 10.75 | -9.13% | 4,579,040 |
| 2026-02-11 | 12.64 | 12.68 | 11.77 | 11.83 | -4.90% | 2,947,890 |
| 2026-02-10 | 12.79 | 12.98 | 12.29 | 12.44 | -3.57% | 1,838,855 |
| 2026-02-09 | 12.88 | 12.99 | 12.35 | 12.90 | -1.45% | 1,887,432 |
| 2026-02-06 | 12.65 | 13.26 | 12.51 | 13.09 | +4.14% | 2,453,485 |
| 2026-02-05 | 13.57 | 13.57 | 12.39 | 12.57 | -7.84% | 4,433,352 |
| 2026-02-04 | 14.55 | 14.55 | 13.18 | 13.64 | -5.87% | 3,635,042 |
| 2026-02-03 | 14.79 | 15.16 | 14.20 | 14.49 | -1.50% | 2,263,792 |
| 2026-02-02 | 14.44 | 14.73 | 14.01 | 14.71 | +0.27% | 4,063,366 |
| 2026-01-30 | 15.25 | 15.55 | 14.54 | 14.67 | -4.99% | 2,829,528 |
| 2026-01-29 | 15.21 | 15.65 | 15.19 | 15.44 | +0.98% | 1,873,679 |
| 2026-01-28 | 16.50 | 16.50 | 15.14 | 15.29 | -4.97% | 2,633,047 |
| 2026-01-27 | 16.06 | 16.14 | 15.40 | 16.09 | +1.32% | 1,900,738 |
| 2026-01-26 | 15.15 | 15.92 | 15.05 | 15.88 | +4.34% | 2,349,889 |
| 2026-01-23 | 16.21 | 16.36 | 15.20 | 15.22 | -6.28% | 2,555,134 |
| 2026-01-22 | 16.91 | 17.39 | 16.20 | 16.24 | -2.05% | 2,298,324 |
| 2026-01-21 | 16.15 | 16.71 | 15.96 | 16.58 | +3.69% | 6,192,803 |
| 2026-01-20 | 16.41 | 16.80 | 15.92 | 15.99 | -3.62% | 2,037,442 |
| 2026-01-16 | 16.11 | 16.66 | 15.90 | 16.59 | +1.65% | 1,955,100 |
| 2026-01-15 | 16.58 | 16.97 | 16.26 | 16.32 | -1.69% | 2,329,803 |
| 2026-01-14 | 16.98 | 17.25 | 16.28 | 16.60 | -1.78% | 2,841,894 |
| 2026-01-13 | 16.75 | 16.99 | 16.48 | 16.90 | +1.14% | 1,789,656 |
| 2026-01-12 | 16.21 | 16.90 | 15.96 | 16.71 | +1.58% | 2,181,833 |
| 2026-01-09 | 16.25 | 16.50 | 15.67 | 16.45 | +0.73% | 2,521,241 |
| 2026-01-08 | 16.23 | 16.71 | 16.16 | 16.33 | -0.73% | 4,121,547 |
| 2026-01-07 | 16.21 | 16.66 | 16.05 | 16.45 | +0.49% | 2,356,446 |
| 2026-01-06 | 15.67 | 16.71 | 15.45 | 16.37 | +4.47% | 2,976,262 |
| 2026-01-05 | 15.77 | 16.22 | 15.20 | 15.67 | -0.82% | 2,300,760 |
| 2026-01-02 | 15.74 | 16.10 | 15.19 | 15.80 | +0.13% | 2,108,879 |
| 2025-12-31 | 16.04 | 16.05 | 15.61 | 15.78 | -1.87% | 2,377,108 |
| 2025-12-30 | 16.45 | 16.74 | 16.04 | 16.08 | -1.71% | 2,827,322 |
| 2025-12-29 | 16.20 | 16.40 | 15.80 | 16.36 | +0.93% | 2,101,277 |
| 2025-12-26 | 16.16 | 16.41 | 15.91 | 16.21 | -0.15% | 1,547,404 |
| 2025-12-24 | 15.56 | 16.33 | 15.41 | 16.23 | +4.34% | 1,262,053 |
| 2025-12-23 | 15.55 | 15.89 | 15.13 | 15.56 | -1.14% | 1,736,944 |
| 2025-12-22 | 15.58 | 15.87 | 15.41 | 15.74 | +1.38% | 1,977,129 |
| 2025-12-19 | 15.56 | 16.04 | 15.42 | 15.53 | -1.18% | 4,991,211 |
| 2025-12-18 | 14.93 | 16.08 | 14.79 | 15.71 | +6.80% | 4,101,647 |
| 2025-12-17 | 14.51 | 15.45 | 14.29 | 14.71 | +1.03% | 4,336,354 |
| 2025-12-16 | 14.26 | 14.99 | 14.16 | 14.56 | +3.70% | 2,391,880 |
| 2025-12-15 | 14.77 | 15.00 | 14.02 | 14.04 | -2.09% | 2,759,026 |
| 2025-12-12 | 14.64 | 14.99 | 14.23 | 14.34 | +0.56% | 3,331,113 |
| 2025-12-11 | 14.59 | 14.88 | 14.15 | 14.26 | -2.66% | 2,102,733 |
| 2025-12-10 | 14.24 | 14.71 | 14.02 | 14.65 | +3.10% | 2,348,824 |
| 2025-12-09 | 13.95 | 14.50 | 13.95 | 14.21 | +1.21% | 1,886,977 |
| 2025-12-08 | 14.16 | 14.49 | 13.94 | 14.04 | +0.43% | 2,920,330 |
| 2025-12-05 | 14.13 | 14.50 | 13.89 | 13.98 | -1.62% | 2,230,922 |
| 2025-12-04 | 14.17 | 14.54 | 13.99 | 14.21 | +0.35% | 1,908,701 |
| 2025-12-03 | 14.41 | 14.58 | 14.03 | 14.16 | +0.43% | 2,077,146 |
| 2025-12-02 | 14.22 | 14.28 | 13.96 | 14.10 | -0.21% | 2,107,328 |
| 2025-12-01 | 14.37 | 14.50 | 13.84 | 14.13 | -2.42% | 2,230,620 |
| 2025-11-28 | 14.51 | 14.63 | 14.26 | 14.48 | -0.07% | 1,302,800 |
| 2025-11-26 | 14.48 | 14.88 | 14.36 | 14.49 | +0.07% | 2,736,518 |
| 2025-11-25 | 13.55 | 14.66 | 13.46 | 14.48 | +8.06% | 4,299,537 |
| 2025-11-24 | 13.43 | 13.80 | 13.22 | 13.40 | -0.89% | 2,717,219 |
| 2025-11-21 | 13.05 | 13.64 | 12.44 | 13.52 | +3.44% | 5,286,548 |
| 2025-11-20 | 13.62 | 13.77 | 12.90 | 13.07 | -1.06% | 2,507,220 |
| 2025-11-19 | 13.68 | 13.82 | 13.09 | 13.21 | -3.29% | 3,980,303 |
| 2025-11-18 | 13.87 | 14.58 | 13.60 | 13.66 | -3.67% | 4,138,778 |
| 2025-11-17 | 13.85 | 14.58 | 13.63 | 14.18 | +2.38% | 3,663,678 |
| 2025-11-14 | 13.94 | 14.48 | 13.73 | 13.85 | -3.01% | 2,812,462 |
| 2025-11-13 | 14.70 | 15.29 | 13.92 | 14.28 | -3.32% | 4,769,453 |
| 2025-11-12 | 15.56 | 16.24 | 14.47 | 14.77 | -4.59% | 8,039,062 |
| 2025-11-11 | 13.59 | 15.56 | 12.80 | 15.48 | +38.09% | 22,409,949 |
| 2025-11-10 | 11.22 | 11.54 | 11.12 | 11.21 | +2.00% | 7,721,285 |
| 2025-11-07 | 10.59 | 11.26 | 10.49 | 10.99 | +1.57% | 3,734,891 |
| 2025-11-06 | 11.46 | 11.50 | 10.71 | 10.82 | -5.75% | 3,146,932 |
| 2025-11-05 | 11.87 | 12.22 | 11.47 | 11.48 | +2.59% | 3,338,921 |
| 2025-11-04 | 11.61 | 11.90 | 11.16 | 11.19 | -6.05% | 3,402,217 |
| 2025-11-03 | 12.27 | 12.50 | 11.79 | 11.91 | -2.46% | 3,268,238 |
| 2025-10-31 | 12.28 | 12.40 | 11.98 | 12.21 | +0.25% | 2,853,498 |
| 2025-10-30 | 12.75 | 12.84 | 11.89 | 12.18 | -0.90% | 5,113,383 |
| 2025-10-29 | 12.54 | 12.75 | 12.11 | 12.29 | -2.54% | 2,464,872 |
| 2025-10-28 | 12.34 | 12.81 | 12.18 | 12.61 | +2.35% | 2,457,166 |
| 2025-10-27 | 12.42 | 12.68 | 12.14 | 12.32 | +1.90% | 2,903,914 |
| 2025-10-24 | 12.20 | 12.36 | 11.98 | 12.09 | +0.33% | 2,754,273 |
| 2025-10-23 | 11.71 | 12.12 | 11.56 | 12.05 | +2.25% | 2,563,073 |
| 2025-10-22 | 11.94 | 12.04 | 11.57 | 11.79 | -3.00% | 2,727,105 |
| 2025-10-21 | 11.78 | 12.47 | 11.78 | 12.15 | +3.76% | 4,487,690 |
| 2025-10-20 | 10.87 | 12.10 | 10.72 | 11.71 | +14.13% | 6,123,839 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Nov (+21.58%). Schwächster Monat: Feb (-20.69%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von TheRealReal Inc (REAL)?
10.39 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von REAL?
17.39 im Hoch und 8.05 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von TheRealReal Inc?
Historisch war der stärkste Kalendermonat von REAL der Nov (Durchschnitt +21.58%), der schwächste der Feb (Durchschnitt -20.69%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.