3,535$
-3,15%
Echtzeit-Aktienkurs Redwood Trust
Bid:
Ask:
Aktienkurse zur Redwood Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 3,72 | 3,73 | 3,53 | 3,53 | -3,29% | 2.571.287,00 |
| 01.10.2026 | 3,89 | 3,90 | 3,62 | 3,65 | -5,93% | 4.272.122,00 |
| 30.09.2026 | 3,98 | 3,98 | 3,82 | 3,88 | 0,78% | 5.696.701,00 |
| 29.09.2026 | 3,72 | 3,90 | 3,69 | 3,85 | 4,34% | 7.311.111,00 |
| 28.09.2026 | 3,70 | 3,77 | 3,65 | 3,69 | -0,81% | 3.190.200,00 |
| 25.09.2026 | 3,70 | 3,77 | 3,63 | 3,72 | 1,09% | 4.599.824,00 |
| 24.09.2026 | 3,71 | 3,74 | 3,65 | 3,68 | -1,08% | 6.804.088,00 |
| 23.09.2026 | 3,85 | 3,94 | 3,70 | 3,72 | -9,49% | 4.756.817,00 |
| 22.09.2026 | 4,10 | 4,14 | 4,05 | 4,11 | 1,73% | 6.442.987,00 |
| 21.09.2026 | 4,00 | 4,16 | 3,97 | 4,04 | 2,54% | 8.259.883,00 |
| 18.09.2026 | 3,97 | 4,06 | 3,91 | 3,94 | 0,00% | 9.629.064,00 |
| 17.09.2026 | 3,95 | 4,02 | 3,91 | 3,94 | 1,29% | 6.826.833,00 |
| 16.09.2026 | 3,98 | 3,99 | 3,87 | 3,89 | -0,51% | 7.655.192,00 |
| 15.09.2026 | 3,80 | 3,98 | 3,78 | 3,91 | 2,09% | 10.938.136,00 |
| 14.09.2026 | 3,53 | 3,84 | 3,53 | 3,83 | 7,89% | 10.143.575,00 |
| 11.09.2026 | 3,52 | 3,59 | 3,47 | 3,55 | -2,20% | 28.840.273,00 |
| 10.09.2026 | 3,53 | 3,78 | 3,22 | 3,63 | -14,79% | 43.383.917,00 |
| 09.09.2026 | 4,40 | 4,43 | 4,25 | 4,26 | -3,40% | 1.356.206,00 |
| 08.09.2026 | 4,50 | 4,53 | 4,39 | 4,41 | -2,22% | 1.780.511,00 |
| 04.09.2026 | 4,46 | 4,55 | 4,45 | 4,51 | 0,67% | 1.047.057,00 |
| 03.09.2026 | 4,54 | 4,54 | 4,41 | 4,48 | -0,22% | 2.018.053,00 |
| 02.09.2026 | 4,42 | 4,54 | 4,39 | 4,49 | 1,58% | 1.503.804,00 |
| 01.09.2026 | 4,56 | 4,59 | 4,41 | 4,42 | -4,33% | 1.659.995,00 |
| 31.08.2026 | 4,61 | 4,66 | 4,59 | 4,62 | 0,00% | 1.446.688,00 |
| 28.08.2026 | 4,65 | 4,67 | 4,60 | 4,62 | -0,22% | 1.099.885,00 |
| 27.08.2026 | 4,61 | 4,66 | 4,59 | 4,63 | 0,43% | 1.049.539,00 |
| 26.08.2026 | 4,72 | 4,73 | 4,61 | 4,61 | -2,33% | 1.403.119,00 |
| 25.08.2026 | 4,78 | 4,78 | 4,70 | 4,72 | -0,84% | 1.209.546,00 |
| 24.08.2026 | 4,78 | 4,80 | 4,70 | 4,76 | -0,83% | 1.151.187,00 |
| 21.08.2026 | 4,76 | 4,82 | 4,74 | 4,80 | 1,05% | 845.469,00 |
| 20.08.2026 | 4,75 | 4,81 | 4,71 | 4,75 | -1,66% | 905.504,00 |
| 19.08.2026 | 4,80 | 4,88 | 4,78 | 4,83 | 2,11% | 1.052.556,00 |
| 18.08.2026 | 4,81 | 4,81 | 4,66 | 4,73 | -1,46% | 1.061.306,00 |
| 17.08.2026 | 4,77 | 4,86 | 4,77 | 4,80 | -0,21% | 1.329.141,00 |
| 14.08.2026 | 4,77 | 4,85 | 4,77 | 4,81 | 0,84% | 1.663.424,00 |
| 13.08.2026 | 4,76 | 4,81 | 4,73 | 4,77 | 1,27% | 2.041.098,00 |
| 12.08.2026 | 4,72 | 4,77 | 4,67 | 4,71 | 0,64% | 1.256.353,00 |
| 11.08.2026 | 4,53 | 4,74 | 4,53 | 4,68 | 2,41% | 1.305.881,00 |
| 10.08.2026 | 4,69 | 4,72 | 4,52 | 4,57 | -3,38% | 1.980.477,00 |
| 07.08.2026 | 4,61 | 4,77 | 4,60 | 4,73 | 3,73% | 2.508.690,00 |
| 06.08.2026 | 4,63 | 4,63 | 4,53 | 4,56 | -0,22% | 1.306.261,00 |
| 05.08.2026 | 4,67 | 4,71 | 4,52 | 4,57 | -2,56% | 1.676.948,00 |
| 04.08.2026 | 4,59 | 4,69 | 4,56 | 4,69 | 1,52% | 1.307.226,00 |
| 03.08.2026 | 4,63 | 4,66 | 4,58 | 4,62 | 1,09% | 1.420.067,00 |
| 31.07.2026 | 4,65 | 4,68 | 4,48 | 4,57 | -1,93% | 2.586.064,00 |
| 30.07.2026 | 4,75 | 4,86 | 4,59 | 4,66 | -0,43% | 2.906.364,00 |
| 29.07.2026 | 4,61 | 4,71 | 4,58 | 4,68 | 0,21% | 3.232.240,00 |
| 28.07.2026 | 4,79 | 4,79 | 4,44 | 4,67 | -5,47% | 5.884.339,00 |
| 27.07.2026 | 4,97 | 5,03 | 4,91 | 4,94 | 0,41% | 1.656.409,00 |
| 24.07.2026 | 4,95 | 5,03 | 4,91 | 4,92 | 0,41% | 1.437.725,00 |
| 23.07.2026 | 5,05 | 5,07 | 4,85 | 4,90 | -3,54% | 1.626.002,00 |
| 22.07.2026 | 5,05 | 5,10 | 4,99 | 5,08 | 0,99% | 1.202.840,00 |
| 21.07.2026 | 4,98 | 5,06 | 4,97 | 5,03 | 0,60% | 1.527.073,00 |
| 20.07.2026 | 5,12 | 5,15 | 4,98 | 5,00 | -2,34% | 1.527.059,00 |
| 17.07.2026 | 5,19 | 5,23 | 5,06 | 5,12 | -1,73% | 1.109.656,00 |
| 16.07.2026 | 5,08 | 5,27 | 5,05 | 5,21 | 2,96% | 1.366.047,00 |
| 15.07.2026 | 5,13 | 5,20 | 5,02 | 5,06 | -0,59% | 1.787.967,00 |
| 14.07.2026 | 5,08 | 5,19 | 5,07 | 5,09 | 0,39% | 2.681.500,00 |
| 13.07.2026 | 5,10 | 5,17 | 5,04 | 5,07 | -0,59% | 2.255.980,00 |
| 10.07.2026 | 5,11 | 5,16 | 5,04 | 5,10 | 0,39% | 3.203.589,00 |
| 09.07.2026 | 4,90 | 5,13 | 4,78 | 5,08 | 6,95% | 5.351.655,00 |
| 08.07.2026 | 4,72 | 4,86 | 4,70 | 4,75 | 0,64% | 3.853.239,00 |
| 07.07.2026 | 4,61 | 4,94 | 4,55 | 4,72 | 3,74% | 33.902.539,00 |
| 06.07.2026 | 4,41 | 4,56 | 4,19 | 4,55 | 1,56% | 8.572.580,00 |
| 02.07.2026 | 4,70 | 4,72 | 4,43 | 4,48 | -4,07% | 2.957.937,00 |
| 01.07.2026 | 4,70 | 4,77 | 4,65 | 4,67 | -1,48% | 2.596.902,00 |
| 30.06.2026 | 4,86 | 4,97 | 4,73 | 4,74 | -2,67% | 4.505.710,00 |
| 29.06.2026 | 4,80 | 4,91 | 4,75 | 4,87 | 1,25% | 4.097.347,00 |
| 26.06.2026 | 4,74 | 4,81 | 4,67 | 4,81 | 1,69% | 3.393.412,00 |
| 25.06.2026 | 4,86 | 4,88 | 4,71 | 4,73 | -1,66% | 2.184.544,00 |
| 24.06.2026 | 4,83 | 4,91 | 4,80 | 4,81 | 0,00% | 1.912.923,00 |
| 23.06.2026 | 4,82 | 4,89 | 4,79 | 4,81 | -3,41% | 2.137.008,00 |
| 22.06.2026 | 5,17 | 5,17 | 4,89 | 4,98 | -3,31% | 2.939.657,00 |
| 19.06.2026 | 5,15 | 5,16 | 5,15 | 5,15 | -0,19% | - |
| 18.06.2026 | 5,17 | 5,19 | 5,11 | 5,16 | 0,58% | 2.871.992,00 |
| 17.06.2026 | 5,22 | 5,35 | 5,10 | 5,13 | -2,66% | 2.343.673,00 |
| 16.06.2026 | 5,27 | 5,36 | 5,27 | 5,27 | 0,76% | 1.112.782,00 |
| 15.06.2026 | 5,30 | 5,38 | 5,20 | 5,23 | -0,38% | 1.247.231,00 |
| 12.06.2026 | 5,19 | 5,29 | 5,16 | 5,25 | 1,35% | 971.270,00 |
| 11.06.2026 | 5,13 | 5,21 | 5,07 | 5,18 | 1,37% | 1.508.414,00 |
| 10.06.2026 | 5,23 | 5,23 | 5,10 | 5,11 | -1,54% | 1.065.804,00 |
| 09.06.2026 | 5,09 | 5,22 | 5,07 | 5,19 | 1,96% | 1.191.852,00 |
| 08.06.2026 | 5,33 | 5,35 | 5,07 | 5,09 | -4,50% | 1.668.803,00 |
| 05.06.2026 | 5,30 | 5,38 | 5,29 | 5,33 | 0,00% | 702.577,00 |
| 04.06.2026 | 5,29 | 5,35 | 5,28 | 5,33 | 2,11% | 839.240,00 |
| 03.06.2026 | 5,33 | 5,34 | 5,20 | 5,22 | -2,79% | 1.033.072,00 |
| 02.06.2026 | 5,29 | 5,39 | 5,29 | 5,37 | 0,94% | 1.016.676,00 |
| 01.06.2026 | 5,40 | 5,42 | 5,28 | 5,32 | -1,85% | 1.017.991,00 |
| 29.05.2026 | 5,34 | 5,43 | 5,34 | 5,42 | 1,12% | 1.127.526,00 |
| 28.05.2026 | 5,32 | 5,41 | 5,32 | 5,36 | 0,37% | 918.655,00 |
| 27.05.2026 | 5,33 | 5,40 | 5,31 | 5,34 | 0,56% | 763.936,00 |
| 26.05.2026 | 5,29 | 5,32 | 5,23 | 5,31 | 0,57% | 786.027,00 |
| 22.05.2026 | 5,34 | 5,34 | 5,23 | 5,28 | -0,19% | 856.918,00 |
| 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 |