17,900$
-10,50%
Echtzeit-Aktienkurs Redwire Corporation
Bid:
Ask:
Aktienkurse zur Redwire Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 20,35 | 20,62 | 17,82 | 17,91 | -10,45% | 2.129.062,00 |
| 20.02.2025 | 21,61 | 21,64 | 18,82 | 20,00 | -7,92% | 2.665.154,00 |
| 19.02.2025 | 23,90 | 25,65 | 21,44 | 21,72 | -7,89% | 1.792.864,00 |
| 18.02.2025 | 24,60 | 25,83 | 22,93 | 23,58 | -0,17% | 1.977.301,00 |
| 14.02.2025 | 25,56 | 26,27 | 23,50 | 23,62 | -7,95% | 1.754.538,00 |
| 13.02.2025 | 26,36 | 26,66 | 24,91 | 25,66 | 2,68% | 2.151.011,00 |
| 12.02.2025 | 21,85 | 26,08 | 21,72 | 24,99 | 13,95% | 2.680.734,00 |
| 11.02.2025 | 23,83 | 24,11 | 21,70 | 21,93 | -7,27% | 1.392.833,00 |
| 10.02.2025 | 21,32 | 24,26 | 21,19 | 23,65 | 13,00% | 2.609.853,00 |
| 07.02.2025 | 21,64 | 22,94 | 20,50 | 20,93 | -3,73% | 1.502.129,00 |
| 06.02.2025 | 23,56 | 23,98 | 21,63 | 21,74 | -7,65% | 1.604.195,00 |
| 05.02.2025 | 23,98 | 24,58 | 22,70 | 23,54 | -1,47% | 1.520.964,00 |
| 04.02.2025 | 23,07 | 23,98 | 22,20 | 23,89 | 7,66% | 1.760.104,00 |
| 03.02.2025 | 22,44 | 23,19 | 21,51 | 22,19 | -7,23% | 2.685.077,00 |
| 31.01.2025 | 23,37 | 26,66 | 23,18 | 23,92 | 5,05% | 3.351.906,00 |
| 30.01.2025 | 23,04 | 24,24 | 21,60 | 22,77 | 2,48% | 1.684.252,00 |
| 29.01.2025 | 22,14 | 22,95 | 21,06 | 22,22 | 1,00% | 1.312.388,00 |
| 28.01.2025 | 24,15 | 24,60 | 20,76 | 22,00 | 0,87% | 1.740.002,00 |
| 27.01.2025 | 20,90 | 24,52 | 20,60 | 21,81 | 2,68% | 3.328.111,00 |
| 24.01.2025 | 22,10 | 22,57 | 21,15 | 21,24 | -3,67% | 1.603.568,00 |
| 23.01.2025 | 21,64 | 23,35 | 20,74 | 22,05 | 1,85% | 2.348.702,00 |
| 22.01.2025 | 21,20 | 22,03 | 20,01 | 21,65 | -3,05% | 3.765.761,00 |
| 21.01.2025 | 15,96 | 22,50 | 15,93 | 22,33 | 51,39% | 10.475.221,00 |
| 17.01.2025 | 14,80 | 15,33 | 14,47 | 14,75 | 1,24% | 819.264,00 |
| 16.01.2025 | 14,81 | 15,68 | 14,14 | 14,57 | 0,69% | 1.324.021,00 |
| 15.01.2025 | 14,38 | 14,71 | 13,96 | 14,47 | 5,01% | 670.939,00 |
| 14.01.2025 | 14,46 | 14,60 | 12,93 | 13,78 | -1,15% | 1.255.476,00 |
| 13.01.2025 | 14,58 | 14,88 | 13,60 | 13,94 | -10,12% | 1.274.067,00 |
| 10.01.2025 | 16,08 | 16,41 | 15,10 | 15,51 | -4,32% | 960.284,00 |
| 08.01.2025 | 16,23 | 16,72 | 15,17 | 16,21 | -3,57% | 1.396.258,00 |
| 07.01.2025 | 17,64 | 18,20 | 16,26 | 16,81 | -3,72% | 1.248.398,00 |
| 06.01.2025 | 18,23 | 18,54 | 17,43 | 17,46 | -3,48% | 1.484.478,00 |
| 03.01.2025 | 17,24 | 18,49 | 17,06 | 18,09 | 6,16% | 1.217.046,00 |
| 02.01.2025 | 16,91 | 17,75 | 16,08 | 17,04 | 3,52% | 1.124.167,00 |
| 31.12.2024 | 18,00 | 18,15 | 16,45 | 16,46 | -6,74% | 1.455.948,00 |
| 30.12.2024 | 17,00 | 18,28 | 16,15 | 17,65 | 3,10% | 2.084.279,00 |
| 27.12.2024 | 17,44 | 17,86 | 16,11 | 17,12 | 0,18% | 1.884.998,00 |
| 26.12.2024 | 15,23 | 17,09 | 14,77 | 17,09 | 13,40% | 1.648.713,00 |
| 24.12.2024 | 14,12 | 15,07 | 13,83 | 15,07 | 7,18% | 606.334,00 |
| 23.12.2024 | 14,12 | 14,21 | 13,32 | 14,06 | 1,22% | 765.182,00 |
| 20.12.2024 | 12,21 | 14,15 | 11,98 | 13,89 | 9,37% | 1.134.817,00 |
| 19.12.2024 | 12,80 | 13,45 | 12,50 | 12,70 | 1,84% | 632.369,00 |
| 18.12.2024 | 13,68 | 14,09 | 12,27 | 12,47 | -8,64% | 1.129.471,00 |
| 17.12.2024 | 13,11 | 13,79 | 12,60 | 13,65 | 0,22% | 844.916,00 |
| 16.12.2024 | 12,49 | 13,64 | 12,03 | 13,62 | 13,22% | 1.019.716,00 |
| 13.12.2024 | 11,60 | 12,09 | 11,55 | 12,03 | 4,16% | 413.623,00 |
| 12.12.2024 | 11,55 | 12,20 | 11,51 | 11,55 | -1,03% | 404.986,00 |
| 11.12.2024 | 11,86 | 12,40 | 11,28 | 11,67 | -1,44% | 847.810,00 |
| 10.12.2024 | 12,21 | 12,95 | 11,73 | 11,84 | -3,19% | 646.924,00 |
| 09.12.2024 | 14,30 | 14,40 | 12,20 | 12,23 | -13,08% | 1.360.861,00 |
| 06.12.2024 | 13,52 | 14,30 | 13,11 | 14,07 | 5,79% | 775.497,00 |
| 05.12.2024 | 13,20 | 13,83 | 12,66 | 13,30 | 0,91% | 560.859,00 |
| 04.12.2024 | 13,20 | 13,35 | 12,60 | 13,18 | 0,46% | 519.748,00 |
| 03.12.2024 | 13,13 | 13,50 | 12,60 | 13,12 | -1,13% | 877.293,00 |
| 02.12.2024 | 14,90 | 15,25 | 13,20 | 13,27 | -4,94% | 1.160.137,00 |
| 29.11.2024 | 13,87 | 14,90 | 13,80 | 13,96 | 3,48% | 947.188,00 |
| 27.11.2024 | 13,94 | 14,25 | 12,84 | 13,49 | -2,10% | 774.132,00 |
| 26.11.2024 | 13,85 | 14,40 | 13,50 | 13,78 | 0,07% | 1.206.421,00 |
| 25.11.2024 | 14,15 | 14,24 | 13,21 | 13,77 | 4,56% | 1.077.065,00 |
| 22.11.2024 | 12,33 | 13,74 | 12,00 | 13,17 | 13,05% | 1.191.163,00 |
| 21.11.2024 | 11,27 | 11,82 | 10,61 | 11,65 | 5,72% | 65.697,00 |
| 20.11.2024 | 11,74 | 11,89 | 10,87 | 11,02 | -5,33% | 633.732,00 |
| 19.11.2024 | 10,65 | 11,72 | 10,51 | 11,64 | 7,68% | 816.337,00 |
| 18.11.2024 | 10,59 | 11,35 | 10,42 | 10,81 | 4,04% | 714.312,00 |
| 15.11.2024 | 10,14 | 10,58 | 9,58 | 10,39 | 1,37% | 668.596,00 |
| 14.11.2024 | 10,50 | 10,77 | 10,17 | 10,25 | -0,19% | 756.432,00 |
| 13.11.2024 | 10,46 | 10,85 | 9,99 | 10,27 | 2,09% | 1.165.936,00 |
| 12.11.2024 | 10,25 | 10,41 | 9,69 | 10,06 | -3,08% | 777.577,00 |
| 11.11.2024 | 9,40 | 10,50 | 9,35 | 10,38 | 15,08% | 1.536.375,00 |
| 08.11.2024 | 8,74 | 9,10 | 8,45 | 9,02 | 5,99% | 490.313,00 |
| 07.11.2024 | 7,80 | 8,96 | 7,47 | 8,51 | -0,82% | 886.683,00 |
| 06.11.2024 | 8,49 | 8,67 | 8,05 | 8,58 | 7,25% | 669.189,00 |
| 05.11.2024 | 7,80 | 8,07 | 7,70 | 8,00 | 4,58% | 252.805,00 |
| 04.11.2024 | 7,75 | 8,00 | 7,64 | 7,65 | -1,42% | 333.101,00 |
| 01.11.2024 | 7,77 | 8,12 | 7,70 | 7,76 | 0,91% | 480.291,00 |
| 31.10.2024 | 7,91 | 7,96 | 7,50 | 7,69 | -2,66% | 403.202,00 |
| 30.10.2024 | 8,33 | 8,59 | 7,88 | 7,90 | -5,16% | 563.390,00 |
| 29.10.2024 | 8,82 | 8,97 | 8,32 | 8,33 | -9,36% | 635.362,00 |
| 28.10.2024 | 8,65 | 9,27 | 8,52 | 9,19 | 6,98% | 455.842,00 |
| 25.10.2024 | 8,90 | 9,05 | 8,55 | 8,59 | -2,72% | 320.534,00 |
| 24.10.2024 | 8,87 | 9,27 | 8,71 | 8,83 | 0,68% | 346.220,00 |
| 23.10.2024 | 9,00 | 9,36 | 8,59 | 8,77 | -1,46% | 452.241,00 |
| 22.10.2024 | 9,09 | 9,30 | 8,78 | 8,90 | -2,20% | 354.897,00 |
| 21.10.2024 | 8,55 | 9,21 | 8,54 | 9,10 | 6,81% | 590.051,00 |
| 18.10.2024 | 8,55 | 8,72 | 8,27 | 8,52 | 0,47% | 402.070,00 |
| 17.10.2024 | 8,48 | 8,94 | 8,41 | 8,48 | 1,07% | 503.355,00 |
| 16.10.2024 | 7,92 | 8,45 | 7,86 | 8,39 | 8,12% | 678.844,00 |
| 15.10.2024 | 7,85 | 7,99 | 7,48 | 7,76 | -1,52% | 296.692,00 |
| 14.10.2024 | 8,15 | 8,35 | 7,73 | 7,88 | 1,68% | 376.058,00 |
| 11.10.2024 | 7,52 | 8,07 | 7,48 | 7,75 | 2,92% | 253.381,00 |
| 10.10.2024 | 7,50 | 7,61 | 7,21 | 7,53 | -0,26% | 175.252,00 |
| 09.10.2024 | 7,57 | 7,80 | 7,12 | 7,55 | -0,13% | 258.585,00 |
| 08.10.2024 | 7,70 | 8,24 | 7,43 | 7,56 | -1,69% | 584.916,00 |
| 07.10.2024 | 7,30 | 7,70 | 7,24 | 7,69 | 6,22% | 689.072,00 |
| 04.10.2024 | 6,97 | 7,35 | 6,75 | 7,24 | 8,38% | 407.570,00 |
| 03.10.2024 | 6,86 | 7,08 | 6,63 | 6,68 | -1,76% | 224.343,00 |
| 02.10.2024 | 6,42 | 7,11 | 6,39 | 6,80 | 6,08% | 320.214,00 |
| 01.10.2024 | 6,86 | 6,86 | 6,38 | 6,41 | -6,70% | 270.254,00 |
| 30.09.2024 | 7,06 | 7,23 | 6,83 | 6,87 | -3,78% | 198.819,00 |
| 27.09.2024 | 7,01 | 7,35 | 6,93 | 7,14 | 3,18% | 403.237,00 |