5,507$
2,75%
Echtzeit-Aktienkurs Redwood Trust
Bid:
Ask:
Aktienkurse zur Redwood Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 5,33 | 5,57 | 5,32 | 5,52 | 2,99% | 1.701.275,00 |
| 07.01.2026 | 5,54 | 5,55 | 5,35 | 5,36 | -2,72% | 1.675.781,00 |
| 06.01.2026 | 5,57 | 5,61 | 5,47 | 5,51 | -1,43% | 855.175,00 |
| 05.01.2026 | 5,64 | 5,66 | 5,52 | 5,59 | -1,06% | 1.725.762,00 |
| 02.01.2026 | 5,55 | 5,69 | 5,49 | 5,65 | 2,17% | 1.233.720,00 |
| 31.12.2025 | 5,51 | 5,59 | 5,51 | 5,53 | 0,00% | 2.205.132,00 |
| 30.12.2025 | 5,48 | 5,61 | 5,48 | 5,53 | 0,55% | 1.346.484,00 |
| 29.12.2025 | 5,53 | 5,60 | 5,50 | 5,50 | -0,54% | 1.391.516,00 |
| 26.12.2025 | 5,55 | 5,59 | 5,49 | 5,53 | -0,36% | 1.183.543,00 |
| 24.12.2025 | 5,50 | 5,56 | 5,46 | 5,55 | 1,09% | 678.956,00 |
| 23.12.2025 | 5,56 | 5,57 | 5,39 | 5,49 | -4,19% | 2.182.648,00 |
| 22.12.2025 | 5,80 | 5,82 | 5,72 | 5,73 | -1,04% | 1.565.495,00 |
| 19.12.2025 | 5,82 | 5,92 | 5,75 | 5,79 | -0,34% | 6.561.961,00 |
| 18.12.2025 | 5,66 | 5,85 | 5,66 | 5,81 | 3,20% | 2.296.965,00 |
| 17.12.2025 | 5,64 | 5,77 | 5,61 | 5,63 | 0,00% | 2.235.036,00 |
| 16.12.2025 | 5,62 | 5,66 | 5,58 | 5,63 | 0,18% | 1.819.858,00 |
| 15.12.2025 | 5,65 | 5,68 | 5,58 | 5,62 | 0,36% | 2.003.845,00 |
| 12.12.2025 | 5,65 | 5,67 | 5,58 | 5,60 | -0,53% | 1.483.266,00 |
| 11.12.2025 | 5,62 | 5,64 | 5,58 | 5,63 | 0,72% | 1.364.038,00 |
| 10.12.2025 | 5,50 | 5,63 | 5,48 | 5,59 | 1,64% | 1.230.987,00 |
| 09.12.2025 | 5,50 | 5,54 | 5,45 | 5,50 | -0,18% | 1.213.549,00 |
| 08.12.2025 | 5,67 | 5,68 | 5,50 | 5,51 | -2,48% | 1.035.502,00 |
| 05.12.2025 | 5,63 | 5,70 | 5,61 | 5,65 | 0,71% | 700.659,00 |
| 04.12.2025 | 5,66 | 5,67 | 5,57 | 5,61 | -0,88% | 1.064.654,00 |
| 03.12.2025 | 5,57 | 5,68 | 5,56 | 5,66 | 2,17% | 903.542,00 |
| 02.12.2025 | 5,56 | 5,62 | 5,54 | 5,54 | -0,72% | 916.245,00 |
| 01.12.2025 | 5,47 | 5,58 | 5,44 | 5,58 | 1,27% | 1.381.278,00 |
| 28.11.2025 | 5,50 | 5,53 | 5,45 | 5,51 | 0,73% | 539.668,00 |
| 26.11.2025 | 5,38 | 5,59 | 5,35 | 5,47 | 1,48% | 1.627.291,00 |
| 25.11.2025 | 5,15 | 5,40 | 5,14 | 5,39 | 5,07% | 1.258.817,00 |
| 24.11.2025 | 5,11 | 5,15 | 5,06 | 5,13 | 0,39% | 1.176.060,00 |
| 21.11.2025 | 5,06 | 5,18 | 5,03 | 5,11 | 2,00% | 1.697.697,00 |
| 20.11.2025 | 5,13 | 5,15 | 5,00 | 5,01 | -1,38% | 851.214,00 |
| 19.11.2025 | 5,05 | 5,14 | 5,05 | 5,08 | 0,20% | 1.109.468,00 |
| 18.11.2025 | 5,03 | 5,07 | 5,01 | 5,07 | 0,80% | 803.566,00 |
| 17.11.2025 | 5,14 | 5,15 | 5,02 | 5,03 | -2,33% | 812.692,00 |
| 14.11.2025 | 5,20 | 5,20 | 5,07 | 5,15 | -0,96% | 725.488,00 |
| 13.11.2025 | 5,22 | 5,27 | 5,15 | 5,20 | -0,76% | 880.687,00 |
| 12.11.2025 | 5,37 | 5,39 | 5,24 | 5,24 | -1,87% | 740.860,00 |
| 11.11.2025 | 5,25 | 5,37 | 5,21 | 5,34 | 1,91% | 1.453.936,00 |
| 10.11.2025 | 5,18 | 5,25 | 5,12 | 5,24 | 1,16% | 1.262.819,00 |
| 07.11.2025 | 5,13 | 5,20 | 5,13 | 5,18 | 1,17% | 1.025.570,00 |
| 06.11.2025 | 5,27 | 5,27 | 5,11 | 5,12 | -2,48% | 1.326.344,00 |
| 05.11.2025 | 5,24 | 5,27 | 5,19 | 5,25 | 0,00% | 821.503,00 |
| 04.11.2025 | 5,10 | 5,26 | 5,08 | 5,25 | 2,34% | 1.495.900,00 |
| 03.11.2025 | 5,27 | 5,27 | 5,07 | 5,13 | -3,39% | 2.161.291,00 |
| 31.10.2025 | 5,31 | 5,34 | 5,14 | 5,31 | -0,56% | 1.841.159,00 |
| 30.10.2025 | 5,77 | 5,77 | 5,12 | 5,34 | -2,73% | 2.821.373,00 |
| 29.10.2025 | 5,59 | 5,64 | 5,46 | 5,49 | -1,96% | 1.464.441,00 |
| 28.10.2025 | 5,60 | 5,67 | 5,56 | 5,60 | -0,36% | 1.064.387,00 |
| 27.10.2025 | 5,60 | 5,67 | 5,60 | 5,62 | -0,35% | 846.650,00 |
| 24.10.2025 | 5,66 | 5,72 | 5,60 | 5,64 | -0,51% | 779.462,00 |
| 23.10.2025 | 5,70 | 5,71 | 5,64 | 5,67 | -0,37% | 995.078,00 |
| 22.10.2025 | 5,59 | 5,70 | 5,59 | 5,69 | 1,97% | 627.090,00 |
| 21.10.2025 | 5,60 | 5,62 | 5,55 | 5,58 | -0,53% | 666.546,00 |
| 20.10.2025 | 5,56 | 5,63 | 5,51 | 5,61 | 2,38% | 604.971,00 |
| 17.10.2025 | 5,49 | 5,49 | 5,46 | 5,48 | -0,19% | - |
| 16.10.2025 | 5,66 | 5,70 | 5,48 | 5,49 | -3,35% | 1.007.443,00 |
| 15.10.2025 | 5,73 | 5,78 | 5,68 | 5,68 | -0,53% | 698.047,00 |
| 14.10.2025 | 5,61 | 5,74 | 5,58 | 5,71 | 1,42% | 556.106,00 |
| 13.10.2025 | 5,59 | 5,66 | 5,55 | 5,63 | 1,44% | 558.404,00 |
| 10.10.2025 | 5,62 | 5,67 | 5,53 | 5,55 | -0,72% | 847.523,00 |
| 09.10.2025 | 5,80 | 5,82 | 5,58 | 5,59 | -3,62% | 1.042.318,00 |
| 08.10.2025 | 5,78 | 5,83 | 5,77 | 5,80 | 0,87% | 468.789,00 |
| 07.10.2025 | 5,79 | 5,82 | 5,73 | 5,75 | -0,69% | 649.135,00 |
| 06.10.2025 | 5,91 | 5,91 | 5,78 | 5,79 | -2,03% | 784.961,00 |
| 03.10.2025 | 5,85 | 6,01 | 5,85 | 5,91 | 1,20% | 945.677,00 |
| 02.10.2025 | 5,88 | 5,94 | 5,79 | 5,84 | -0,85% | 686.524,00 |
| 01.10.2025 | 5,81 | 5,93 | 5,79 | 5,89 | 1,73% | 972.637,00 |
| 30.09.2025 | 5,74 | 5,82 | 5,69 | 5,79 | 0,52% | 1.412.173,00 |
| 29.09.2025 | 5,75 | 5,82 | 5,66 | 5,76 | 0,17% | 1.209.943,00 |
| 26.09.2025 | 5,82 | 5,85 | 5,73 | 5,75 | -0,86% | 985.232,00 |
| 25.09.2025 | 5,85 | 5,85 | 5,77 | 5,80 | -1,02% | 792.924,00 |
| 24.09.2025 | 5,77 | 5,88 | 5,75 | 5,86 | 1,03% | 863.966,00 |
| 23.09.2025 | 5,70 | 5,83 | 5,68 | 5,80 | -1,36% | 1.552.390,00 |
| 22.09.2025 | 6,01 | 6,02 | 5,88 | 5,88 | -2,33% | 1.621.987,00 |
| 19.09.2025 | 6,09 | 6,14 | 6,00 | 6,02 | -0,82% | 2.856.046,00 |
| 18.09.2025 | 6,04 | 6,15 | 6,00 | 6,07 | 0,66% | 785.966,00 |
| 17.09.2025 | 6,03 | 6,21 | 6,02 | 6,03 | -0,17% | 961.270,00 |
| 16.09.2025 | 6,14 | 6,18 | 6,02 | 6,04 | -1,63% | 867.778,00 |
| 15.09.2025 | 6,30 | 6,30 | 6,12 | 6,14 | -1,29% | 756.654,00 |
| 12.09.2025 | 6,17 | 6,25 | 6,14 | 6,22 | 0,16% | 792.713,00 |
| 11.09.2025 | 6,21 | 6,28 | 6,17 | 6,21 | 0,16% | 998.197,00 |
| 10.09.2025 | 6,21 | 6,25 | 6,13 | 6,20 | 0,00% | 666.143,00 |
| 09.09.2025 | 6,25 | 6,30 | 6,18 | 6,20 | -1,59% | 615.490,00 |
| 08.09.2025 | 6,34 | 6,37 | 6,25 | 6,30 | -1,10% | 972.763,00 |
| 05.09.2025 | 6,34 | 6,47 | 6,32 | 6,37 | 1,59% | 1.175.602,00 |
| 04.09.2025 | 6,17 | 6,28 | 6,16 | 6,27 | 2,12% | 755.792,00 |
| 03.09.2025 | 5,98 | 6,15 | 5,97 | 6,14 | 2,68% | 942.642,00 |
| 02.09.2025 | 6,03 | 6,07 | 5,94 | 5,98 | -2,29% | 982.317,00 |
| 29.08.2025 | 6,04 | 6,12 | 6,02 | 6,12 | 1,66% | 819.034,00 |
| 28.08.2025 | 6,04 | 6,04 | 5,97 | 6,02 | 0,33% | 765.472,00 |
| 27.08.2025 | 6,02 | 6,07 | 5,99 | 6,00 | -0,50% | 783.158,00 |
| 26.08.2025 | 5,95 | 6,04 | 5,95 | 6,03 | 0,67% | 694.644,00 |
| 25.08.2025 | 6,04 | 6,10 | 5,99 | 5,99 | -1,96% | 820.300,00 |
| 22.08.2025 | 5,95 | 6,16 | 5,93 | 6,11 | 4,09% | 1.087.240,00 |
| 21.08.2025 | 5,99 | 6,02 | 5,86 | 5,87 | -2,98% | 786.630,00 |
| 20.08.2025 | 5,99 | 6,09 | 5,99 | 6,05 | 1,17% | 1.067.720,00 |
| 19.08.2025 | 5,89 | 6,02 | 5,89 | 5,98 | 1,70% | 1.241.577,00 |
| 18.08.2025 | 5,93 | 5,93 | 5,86 | 5,88 | -0,84% | 676.035,00 |