5,762$
0,73%
Echtzeit-Aktienkurs Redwood Trust Inc.
Bid:
Ask:
Aktienkurse zur Redwood Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 5,76 | 5,84 | 5,72 | 5,74 | 0,35% | 1.770.411,00 |
| 07.08.2025 | 5,68 | 5,81 | 5,68 | 5,72 | 1,24% | 1.424.322,00 |
| 06.08.2025 | 5,68 | 5,71 | 5,60 | 5,65 | -0,53% | 1.075.146,00 |
| 05.08.2025 | 5,69 | 5,75 | 5,61 | 5,68 | -0,87% | 1.062.338,00 |
| 04.08.2025 | 5,52 | 5,74 | 5,50 | 5,73 | 4,95% | 1.361.247,00 |
| 01.08.2025 | 5,49 | 5,54 | 5,35 | 5,46 | 0,00% | 2.253.103,00 |
| 31.07.2025 | 5,53 | 5,65 | 5,43 | 5,46 | -2,33% | 2.637.944,00 |
| 30.07.2025 | 5,81 | 5,98 | 5,56 | 5,59 | -7,91% | 3.458.452,00 |
| 29.07.2025 | 6,03 | 6,08 | 5,99 | 6,07 | 1,00% | 523.723,00 |
| 28.07.2025 | 6,04 | 6,08 | 5,99 | 6,01 | -0,50% | 655.589,00 |
| 25.07.2025 | 6,05 | 6,07 | 5,97 | 6,04 | -0,17% | 685.636,00 |
| 24.07.2025 | 6,10 | 6,17 | 6,04 | 6,05 | -1,63% | 708.333,00 |
| 23.07.2025 | 6,18 | 6,19 | 6,10 | 6,15 | 0,16% | 689.876,00 |
| 22.07.2025 | 6,04 | 6,17 | 6,04 | 6,14 | 1,82% | 799.058,00 |
| 21.07.2025 | 6,07 | 6,09 | 6,00 | 6,03 | 0,00% | 553.558,00 |
| 18.07.2025 | 6,11 | 6,13 | 5,99 | 6,03 | -0,82% | 768.494,00 |
| 17.07.2025 | 6,08 | 6,20 | 6,07 | 6,08 | 0,00% | 902.369,00 |
| 16.07.2025 | 5,94 | 6,09 | 5,94 | 6,08 | 2,36% | 934.061,00 |
| 15.07.2025 | 6,01 | 6,03 | 5,94 | 5,94 | -1,00% | 965.414,00 |
| 14.07.2025 | 6,01 | 6,03 | 5,97 | 6,00 | -0,17% | 633.338,00 |
| 11.07.2025 | 5,96 | 6,03 | 5,95 | 6,01 | -0,17% | 730.145,00 |
| 10.07.2025 | 5,96 | 6,08 | 5,89 | 6,02 | -0,82% | 1.021.125,00 |
| 09.07.2025 | 6,05 | 6,08 | 6,03 | 6,07 | 1,00% | 367.654,00 |
| 08.07.2025 | 5,98 | 6,08 | 5,98 | 6,01 | 0,17% | 584.577,00 |
| 07.07.2025 | 6,09 | 6,13 | 5,98 | 6,00 | -1,96% | 869.992,00 |
| 03.07.2025 | 6,12 | 6,18 | 6,08 | 6,12 | -0,33% | 539.359,00 |
| 02.07.2025 | 6,05 | 6,16 | 6,01 | 6,14 | 1,66% | 1.100.424,00 |
| 01.07.2025 | 5,90 | 6,10 | 5,85 | 6,04 | 2,20% | 1.604.781,00 |
| 30.06.2025 | 5,81 | 5,96 | 5,78 | 5,91 | 1,37% | 1.898.095,00 |
| 27.06.2025 | 5,83 | 5,91 | 5,78 | 5,83 | 0,17% | 2.106.647,00 |
| 26.06.2025 | 5,74 | 5,84 | 5,70 | 5,82 | 1,75% | 1.318.806,00 |
| 25.06.2025 | 5,66 | 5,83 | 5,61 | 5,72 | 0,53% | 1.420.701,00 |
| 24.06.2025 | 5,55 | 5,70 | 5,55 | 5,69 | 2,52% | 1.370.910,00 |
| 23.06.2025 | 5,45 | 5,57 | 5,40 | 5,55 | -1,25% | 1.245.127,00 |
| 20.06.2025 | 5,66 | 5,72 | 5,61 | 5,62 | 0,18% | 2.452.584,00 |
| 18.06.2025 | 5,51 | 5,66 | 5,51 | 5,61 | 1,26% | 1.783.039,00 |
| 17.06.2025 | 5,62 | 5,65 | 5,51 | 5,54 | -1,77% | 581.118,00 |
| 16.06.2025 | 5,74 | 5,76 | 5,62 | 5,64 | -0,88% | 956.134,00 |
| 13.06.2025 | 5,71 | 5,79 | 5,67 | 5,69 | -2,23% | 672.098,00 |
| 12.06.2025 | 5,75 | 5,85 | 5,70 | 5,82 | 0,87% | 486.875,00 |
| 11.06.2025 | 5,85 | 5,91 | 5,76 | 5,77 | -1,03% | 410.229,00 |
| 10.06.2025 | 5,71 | 5,84 | 5,67 | 5,83 | 2,64% | 602.484,00 |
| 09.06.2025 | 5,68 | 5,76 | 5,68 | 5,68 | 0,53% | 409.783,00 |
| 06.06.2025 | 5,65 | 5,69 | 5,60 | 5,65 | 1,25% | 358.653,00 |
| 05.06.2025 | 5,53 | 5,65 | 5,53 | 5,58 | 0,36% | 583.715,00 |
| 04.06.2025 | 5,54 | 5,57 | 5,51 | 5,56 | 0,36% | 373.920,00 |
| 03.06.2025 | 5,38 | 5,56 | 5,36 | 5,54 | 2,59% | 679.029,00 |
| 02.06.2025 | 5,41 | 5,41 | 5,35 | 5,40 | -0,92% | 1.079.799,00 |
| 30.05.2025 | 5,50 | 5,51 | 5,44 | 5,45 | -1,62% | 795.838,00 |
| 29.05.2025 | 5,52 | 5,57 | 5,46 | 5,54 | 1,65% | 582.757,00 |
| 28.05.2025 | 5,47 | 5,52 | 5,43 | 5,45 | -0,55% | 617.630,00 |
| 27.05.2025 | 5,51 | 5,54 | 5,43 | 5,48 | 0,74% | 789.142,00 |
| 23.05.2025 | 5,43 | 5,52 | 5,42 | 5,44 | -1,09% | 835.909,00 |
| 22.05.2025 | 5,50 | 5,57 | 5,37 | 5,50 | -0,36% | 720.446,00 |
| 21.05.2025 | 5,75 | 5,75 | 5,51 | 5,52 | -4,99% | 897.728,00 |
| 20.05.2025 | 5,86 | 5,90 | 5,80 | 5,81 | -1,19% | 980.483,00 |
| 19.05.2025 | 5,90 | 5,99 | 5,86 | 5,88 | -2,16% | 476.213,00 |
| 16.05.2025 | 6,03 | 6,08 | 6,00 | 6,01 | -0,50% | 532.070,00 |
| 15.05.2025 | 5,89 | 6,07 | 5,89 | 6,04 | 2,72% | 483.362,00 |
| 14.05.2025 | 5,94 | 5,94 | 5,85 | 5,88 | -1,01% | 745.633,00 |
| 13.05.2025 | 5,98 | 6,00 | 5,92 | 5,94 | 0,34% | 678.326,00 |
| 12.05.2025 | 5,98 | 6,01 | 5,89 | 5,92 | 1,54% | 687.343,00 |
| 09.05.2025 | 5,83 | 5,86 | 5,78 | 5,83 | 0,34% | 605.734,00 |
| 08.05.2025 | 5,91 | 5,93 | 5,80 | 5,81 | -0,51% | 690.691,00 |
| 07.05.2025 | 5,91 | 5,98 | 5,83 | 5,84 | -0,85% | 703.838,00 |
| 06.05.2025 | 5,93 | 5,96 | 5,84 | 5,89 | -1,17% | 690.833,00 |
| 05.05.2025 | 5,91 | 6,01 | 5,83 | 5,96 | 1,19% | 877.017,00 |
| 02.05.2025 | 5,90 | 5,94 | 5,85 | 5,89 | 1,03% | 921.802,00 |
| 01.05.2025 | 6,22 | 6,24 | 5,81 | 5,83 | -6,12% | 2.184.987,00 |
| 30.04.2025 | 6,17 | 6,27 | 6,09 | 6,21 | -0,16% | 1.538.972,00 |
| 29.04.2025 | 6,06 | 6,25 | 6,05 | 6,22 | 1,97% | 1.075.085,00 |
| 28.04.2025 | 6,00 | 6,11 | 5,99 | 6,10 | 1,50% | 941.840,00 |
| 25.04.2025 | 5,91 | 6,02 | 5,89 | 6,01 | 1,52% | 797.097,00 |
| 24.04.2025 | 5,86 | 5,96 | 5,83 | 5,92 | 1,20% | 871.051,00 |
| 23.04.2025 | 6,08 | 6,09 | 5,83 | 5,85 | 0,17% | 1.012.191,00 |
| 22.04.2025 | 5,55 | 5,87 | 5,55 | 5,84 | 6,76% | 1.436.245,00 |
| 21.04.2025 | 5,39 | 5,48 | 5,25 | 5,47 | -1,26% | 1.316.310,00 |
| 17.04.2025 | 5,33 | 5,57 | 5,30 | 5,54 | 4,33% | 1.035.339,00 |
| 16.04.2025 | 5,37 | 5,40 | 5,28 | 5,31 | -0,56% | 980.161,00 |
| 15.04.2025 | 5,26 | 5,39 | 5,21 | 5,34 | 2,10% | 932.585,00 |
| 14.04.2025 | 5,19 | 5,30 | 5,11 | 5,23 | 2,55% | 1.722.456,00 |
| 11.04.2025 | 5,11 | 5,14 | 4,90 | 5,10 | 0,00% | 1.649.966,00 |
| 10.04.2025 | 5,31 | 5,31 | 4,85 | 5,10 | -5,90% | 2.536.696,00 |
| 09.04.2025 | 4,87 | 5,43 | 4,68 | 5,42 | 9,49% | 3.820.683,00 |
| 08.04.2025 | 5,27 | 5,32 | 4,92 | 4,95 | -1,79% | 2.023.436,00 |
| 07.04.2025 | 5,17 | 5,49 | 4,95 | 5,04 | -5,79% | 2.943.059,00 |
| 04.04.2025 | 5,75 | 5,75 | 5,34 | 5,35 | -9,01% | 3.035.400,00 |
| 03.04.2025 | 5,89 | 5,99 | 5,81 | 5,88 | -2,16% | 1.196.233,00 |
| 02.04.2025 | 6,00 | 6,03 | 5,95 | 6,01 | -0,66% | 620.626,00 |
| 01.04.2025 | 6,07 | 6,09 | 6,00 | 6,05 | -0,33% | 621.142,00 |
| 31.03.2025 | 5,98 | 6,09 | 5,87 | 6,07 | 1,00% | 1.070.213,00 |
| 28.03.2025 | 6,11 | 6,12 | 5,97 | 6,01 | -1,80% | 940.509,00 |
| 27.03.2025 | 6,12 | 6,18 | 6,07 | 6,12 | -0,16% | 788.334,00 |
| 26.03.2025 | 6,15 | 6,16 | 6,05 | 6,13 | -0,49% | 725.803,00 |
| 25.03.2025 | 6,17 | 6,19 | 6,11 | 6,16 | -0,32% | 854.289,00 |
| 24.03.2025 | 6,21 | 6,22 | 6,11 | 6,18 | -1,90% | 1.161.500,00 |
| 21.03.2025 | 6,39 | 6,41 | 6,29 | 6,30 | -1,72% | 2.498.769,00 |
| 20.03.2025 | 6,37 | 6,45 | 6,37 | 6,41 | 0,16% | 484.193,00 |
| 19.03.2025 | 6,43 | 6,45 | 6,32 | 6,40 | 0,16% | 1.027.638,00 |
| 18.03.2025 | 6,37 | 6,43 | 6,31 | 6,39 | 0,16% | 1.007.407,00 |