5,288$
-0,05%
Echtzeit-Aktienkurs Redwood Trust
Bid:
Ask:
Aktienkurse zur Redwood Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 5,34 | 5,34 | 5,23 | 5,28 | -0,19% | 850.076,00 |
| 21.05.2026 | 5,25 | 5,35 | 5,19 | 5,29 | 0,00% | 1.003.965,00 |
| 20.05.2026 | 5,23 | 5,36 | 5,18 | 5,29 | 0,95% | 1.111.728,00 |
| 19.05.2026 | 5,24 | 5,28 | 5,18 | 5,24 | -0,19% | 1.070.198,00 |
| 18.05.2026 | 5,25 | 5,35 | 5,22 | 5,25 | 1,35% | 899.954,00 |
| 15.05.2026 | 5,23 | 5,24 | 5,17 | 5,18 | -1,52% | 851.363,00 |
| 14.05.2026 | 5,28 | 5,39 | 5,25 | 5,26 | 0,38% | 865.874,00 |
| 13.05.2026 | 5,27 | 5,30 | 5,22 | 5,24 | -1,32% | 848.074,00 |
| 12.05.2026 | 5,33 | 5,38 | 5,23 | 5,31 | -0,38% | 1.270.915,00 |
| 11.05.2026 | 5,54 | 5,57 | 5,30 | 5,33 | -4,31% | 1.592.087,00 |
| 08.05.2026 | 5,62 | 5,62 | 5,54 | 5,57 | -0,18% | 865.556,00 |
| 07.05.2026 | 5,56 | 5,60 | 5,50 | 5,58 | 0,18% | 906.101,00 |
| 06.05.2026 | 5,64 | 5,65 | 5,50 | 5,57 | 0,00% | 1.113.283,00 |
| 05.05.2026 | 5,61 | 5,65 | 5,56 | 5,57 | -0,54% | 993.913,00 |
| 04.05.2026 | 5,67 | 5,73 | 5,59 | 5,60 | -2,27% | 1.048.898,00 |
| 01.05.2026 | 5,59 | 5,77 | 5,55 | 5,73 | 3,06% | 1.563.565,00 |
| 30.04.2026 | 5,70 | 5,85 | 5,54 | 5,56 | -0,89% | 2.014.500,00 |
| 29.04.2026 | 5,70 | 5,74 | 5,59 | 5,61 | -2,43% | 1.517.622,00 |
| 28.04.2026 | 5,78 | 5,80 | 5,70 | 5,75 | 0,00% | 987.993,00 |
| 27.04.2026 | 5,73 | 5,80 | 5,71 | 5,75 | 0,70% | 1.119.394,00 |
| 24.04.2026 | 5,72 | 5,75 | 5,67 | 5,71 | 0,18% | 1.156.132,00 |
| 23.04.2026 | 5,90 | 5,90 | 5,68 | 5,70 | -2,40% | 1.217.874,00 |
| 22.04.2026 | 5,82 | 5,91 | 5,78 | 5,84 | 1,04% | 1.077.870,00 |
| 21.04.2026 | 5,95 | 6,00 | 5,77 | 5,78 | -3,02% | 1.549.924,00 |
| 20.04.2026 | 5,96 | 5,96 | 5,87 | 5,96 | -0,67% | 1.210.714,00 |
| 17.04.2026 | 6,01 | 6,12 | 5,97 | 6,00 | 1,35% | 1.324.210,00 |
| 16.04.2026 | 6,02 | 6,09 | 5,89 | 5,92 | -2,31% | 1.282.248,00 |
| 15.04.2026 | 6,04 | 6,11 | 6,00 | 6,06 | 0,17% | 2.946.457,00 |
| 14.04.2026 | 5,98 | 6,05 | 5,96 | 6,05 | 1,34% | 1.001.443,00 |
| 13.04.2026 | 5,90 | 5,97 | 5,85 | 5,97 | 0,67% | 611.162,00 |
| 10.04.2026 | 5,93 | 5,95 | 5,85 | 5,93 | 0,34% | 659.373,00 |
| 09.04.2026 | 5,83 | 5,99 | 5,83 | 5,91 | 0,85% | 1.177.180,00 |
| 08.04.2026 | 5,90 | 5,94 | 5,79 | 5,86 | 2,99% | 2.876.438,00 |
| 07.04.2026 | 5,70 | 5,75 | 5,64 | 5,69 | -0,52% | 948.661,00 |
| 06.04.2026 | 5,65 | 5,75 | 5,62 | 5,72 | 1,06% | 817.313,00 |
| 02.04.2026 | 5,44 | 5,66 | 5,42 | 5,66 | 0,35% | 826.489,00 |
| 01.04.2026 | 5,67 | 5,70 | 5,60 | 5,64 | 0,53% | 858.206,00 |
| 31.03.2026 | 5,46 | 5,62 | 5,41 | 5,61 | 4,28% | 1.750.815,00 |
| 30.03.2026 | 5,35 | 5,48 | 5,34 | 5,38 | 1,70% | 1.309.413,00 |
| 27.03.2026 | 5,32 | 5,36 | 5,24 | 5,29 | -1,31% | 1.153.051,00 |
| 26.03.2026 | 5,41 | 5,47 | 5,35 | 5,36 | -1,83% | 1.075.363,00 |
| 25.03.2026 | 5,38 | 5,47 | 5,34 | 5,46 | 3,21% | 1.229.528,00 |
| 24.03.2026 | 5,26 | 5,38 | 5,19 | 5,29 | -3,64% | 2.125.525,00 |
| 23.03.2026 | 5,47 | 5,57 | 5,37 | 5,49 | 2,62% | 3.321.929,00 |
| 20.03.2026 | 5,89 | 5,89 | 5,35 | 5,35 | -8,86% | 5.860.940,00 |
| 19.03.2026 | 5,81 | 5,93 | 5,78 | 5,87 | 0,34% | 1.887.743,00 |
| 18.03.2026 | 5,86 | 5,96 | 5,82 | 5,85 | -0,51% | 1.720.520,00 |
| 17.03.2026 | 5,85 | 5,96 | 5,85 | 5,88 | 1,03% | 1.299.854,00 |
| 16.03.2026 | 5,90 | 5,95 | 5,79 | 5,82 | -0,17% | 1.112.859,00 |
| 13.03.2026 | 5,98 | 6,03 | 5,80 | 5,83 | -1,35% | 1.100.375,00 |
| 12.03.2026 | 5,98 | 6,01 | 5,88 | 5,91 | -2,15% | 1.484.376,00 |
| 11.03.2026 | 6,09 | 6,12 | 5,94 | 6,04 | -0,98% | 977.963,00 |
| 10.03.2026 | 5,98 | 6,16 | 5,96 | 6,10 | 1,84% | 1.362.022,00 |
| 09.03.2026 | 5,89 | 6,01 | 5,72 | 5,99 | -0,33% | 1.764.501,00 |
| 06.03.2026 | 6,00 | 6,01 | 5,83 | 6,01 | -0,83% | 1.472.361,00 |
| 05.03.2026 | 6,06 | 6,15 | 5,98 | 6,06 | -0,98% | 926.614,00 |
| 04.03.2026 | 6,04 | 6,24 | 5,97 | 6,12 | 2,00% | 3.352.993,00 |
| 03.03.2026 | 5,93 | 6,10 | 5,91 | 6,00 | -1,48% | 1.355.305,00 |
| 02.03.2026 | 5,86 | 6,17 | 5,83 | 6,09 | 0,66% | 1.958.772,00 |
| 27.02.2026 | 5,99 | 6,17 | 5,96 | 6,05 | 0,50% | 1.984.678,00 |
| 26.02.2026 | 5,93 | 6,07 | 5,89 | 6,02 | 1,52% | 1.080.606,00 |
| 25.02.2026 | 6,00 | 6,00 | 5,87 | 5,93 | -0,84% | 1.263.992,00 |
| 24.02.2026 | 6,03 | 6,07 | 5,91 | 5,98 | -0,17% | 1.163.972,00 |
| 23.02.2026 | 6,18 | 6,27 | 5,98 | 5,99 | -2,76% | 2.285.477,00 |
| 20.02.2026 | 6,28 | 6,32 | 6,14 | 6,16 | -1,60% | 2.053.328,00 |
| 19.02.2026 | 6,43 | 6,44 | 6,21 | 6,26 | -2,80% | 2.361.319,00 |
| 18.02.2026 | 6,55 | 6,55 | 6,41 | 6,44 | -0,77% | 2.266.596,00 |
| 17.02.2026 | 6,57 | 6,57 | 6,39 | 6,49 | -1,52% | 2.325.082,00 |
| 13.02.2026 | 6,65 | 6,75 | 6,47 | 6,59 | -1,35% | 1.783.484,00 |
| 12.02.2026 | 6,15 | 6,97 | 6,05 | 6,68 | 20,58% | 7.764.284,00 |
| 11.02.2026 | 5,64 | 5,69 | 5,53 | 5,54 | -1,42% | 1.124.769,00 |
| 10.02.2026 | 5,53 | 5,62 | 5,49 | 5,62 | 2,55% | 958.146,00 |
| 09.02.2026 | 5,58 | 5,60 | 5,39 | 5,48 | -3,18% | 1.171.537,00 |
| 06.02.2026 | 5,59 | 5,71 | 5,53 | 5,66 | 1,80% | 1.383.667,00 |
| 05.02.2026 | 5,61 | 5,64 | 5,51 | 5,56 | -1,24% | 979.862,00 |
| 04.02.2026 | 5,49 | 5,63 | 5,47 | 5,63 | 2,93% | 1.301.780,00 |
| 03.02.2026 | 5,46 | 5,57 | 5,39 | 5,47 | 0,55% | 1.220.598,00 |
| 02.02.2026 | 5,48 | 5,57 | 5,41 | 5,44 | -0,73% | 1.204.034,00 |
| 30.01.2026 | 5,80 | 5,82 | 5,42 | 5,48 | -6,64% | 2.062.092,00 |
| 29.01.2026 | 5,92 | 5,96 | 5,80 | 5,87 | 0,17% | 1.217.430,00 |
| 28.01.2026 | 5,90 | 5,98 | 5,83 | 5,86 | -1,01% | 1.085.815,00 |
| 27.01.2026 | 5,80 | 5,95 | 5,77 | 5,92 | 2,42% | 1.032.746,00 |
| 26.01.2026 | 5,79 | 5,83 | 5,66 | 5,78 | -0,69% | 1.055.166,00 |
| 23.01.2026 | 5,85 | 5,87 | 5,72 | 5,82 | 3,37% | 1.185.017,00 |
| 22.01.2026 | 5,70 | 5,81 | 5,63 | 5,63 | -1,23% | 951.044,00 |
| 21.01.2026 | 5,75 | 5,77 | 5,63 | 5,70 | -0,70% | 992.270,00 |
| 20.01.2026 | 5,85 | 5,86 | 5,72 | 5,74 | -2,93% | 1.015.369,00 |
| 19.01.2026 | 5,91 | 5,92 | 5,90 | 5,91 | -0,78% | - |
| 16.01.2026 | 5,77 | 6,00 | 5,77 | 5,96 | 2,76% | 1.084.956,00 |
| 15.01.2026 | 5,68 | 5,82 | 5,61 | 5,80 | 2,65% | 1.442.715,00 |
| 14.01.2026 | 5,67 | 5,68 | 5,57 | 5,65 | -0,53% | 1.203.849,00 |
| 13.01.2026 | 5,67 | 5,71 | 5,58 | 5,68 | 0,53% | 988.713,00 |
| 12.01.2026 | 5,70 | 5,70 | 5,60 | 5,65 | -0,88% | 1.158.478,00 |
| 09.01.2026 | 5,55 | 5,74 | 5,55 | 5,70 | 3,26% | 4.391.730,00 |
| 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% | 1.674.753,00 |
| 06.01.2026 | 5,57 | 5,61 | 5,47 | 5,51 | -1,43% | 854.045,00 |
| 05.01.2026 | 5,64 | 5,66 | 5,52 | 5,59 | -1,06% | 1.725.642,00 |
| 02.01.2026 | 5,55 | 5,69 | 5,49 | 5,65 | 2,17% | 1.232.450,00 |
| 31.12.2025 | 5,51 | 5,59 | 5,51 | 5,53 | 0,00% | 2.205.132,00 |