10,580$
3,62%
Echtzeit-Aktienkurs Redwire Corporation
Bid:
Ask:
Aktienkurse zur Redwire Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 10,25 | 10,97 | 10,19 | 10,58 | 3,62% | 14.441.900,00 |
| 07.07.2026 | 11,10 | 11,18 | 10,13 | 10,21 | -10,12% | 16.692.717,00 |
| 06.07.2026 | 11,12 | 11,62 | 11,09 | 11,36 | 0,44% | 17.400.421,00 |
| 02.07.2026 | 11,92 | 12,75 | 11,14 | 11,31 | -5,51% | 21.033.373,00 |
| 01.07.2026 | 12,00 | 12,82 | 11,88 | 11,97 | -2,13% | 21.964.043,00 |
| 30.06.2026 | 12,06 | 12,50 | 11,73 | 12,23 | 4,62% | 35.235.409,00 |
| 29.06.2026 | 11,33 | 11,89 | 10,94 | 11,69 | 6,95% | 29.654.210,00 |
| 26.06.2026 | 10,73 | 11,22 | 10,60 | 10,93 | 1,20% | 34.285.352,00 |
| 25.06.2026 | 11,30 | 11,37 | 10,11 | 10,80 | -5,10% | 27.398.560,00 |
| 24.06.2026 | 12,29 | 12,37 | 11,28 | 11,38 | -6,87% | 21.101.743,00 |
| 23.06.2026 | 12,60 | 13,25 | 12,20 | 12,22 | -6,14% | 26.957.475,00 |
| 22.06.2026 | 14,03 | 14,03 | 12,60 | 13,02 | -9,27% | 33.173.279,00 |
| 18.06.2026 | 14,09 | 14,38 | 13,26 | 14,35 | -0,07% | 46.785.421,00 |
| 17.06.2026 | 13,77 | 14,98 | 13,55 | 14,36 | 6,37% | 35.794.969,00 |
| 16.06.2026 | 14,51 | 14,58 | 13,18 | 13,50 | -8,97% | 46.413.225,00 |
| 15.06.2026 | 15,96 | 16,00 | 14,72 | 14,83 | -1,92% | 42.215.585,00 |
| 12.06.2026 | 16,28 | 16,44 | 14,72 | 15,12 | -11,53% | 64.219.242,00 |
| 11.06.2026 | 15,02 | 17,28 | 14,70 | 17,09 | 14,93% | 71.259.553,00 |
| 10.06.2026 | 15,89 | 16,01 | 14,81 | 14,87 | -5,59% | 31.312.805,00 |
| 09.06.2026 | 17,00 | 18,03 | 14,76 | 15,75 | -15,19% | 69.151.608,00 |
| 08.06.2026 | 19,36 | 19,57 | 18,10 | 18,57 | 0,65% | 33.480.478,00 |
| 05.06.2026 | 20,80 | 21,19 | 17,62 | 18,45 | -13,91% | 54.050.034,00 |
| 04.06.2026 | 19,30 | 22,75 | 18,79 | 21,43 | 15,09% | 74.962.974,00 |
| 03.06.2026 | 19,50 | 20,01 | 18,27 | 18,62 | -9,52% | 41.623.438,00 |
| 02.06.2026 | 20,98 | 22,15 | 20,30 | 20,58 | -0,48% | 36.395.225,00 |
| 01.06.2026 | 22,60 | 22,77 | 20,30 | 20,68 | -15,83% | 57.167.517,00 |
| 29.05.2026 | 23,89 | 24,79 | 21,67 | 24,57 | -5,14% | 64.625.335,00 |
| 28.05.2026 | 22,94 | 26,64 | 22,81 | 25,90 | 7,92% | 86.741.495,00 |
| 27.05.2026 | 24,31 | 24,92 | 22,13 | 24,00 | 8,89% | 121.289.224,00 |
| 26.05.2026 | 19,65 | 23,10 | 19,20 | 22,04 | 26,01% | 108.331.416,00 |
| 22.05.2026 | 15,72 | 17,89 | 15,70 | 17,49 | 13,94% | 55.447.729,00 |
| 21.05.2026 | 14,50 | 15,39 | 13,54 | 15,35 | 3,93% | 44.693.405,00 |
| 20.05.2026 | 14,02 | 15,12 | 13,33 | 14,77 | 6,18% | 52.724.502,00 |
| 19.05.2026 | 13,75 | 14,46 | 12,86 | 13,91 | -0,36% | 53.682.761,00 |
| 18.05.2026 | 15,39 | 15,82 | 12,97 | 13,96 | -0,71% | 82.616.116,00 |
| 15.05.2026 | 13,73 | 14,57 | 13,46 | 14,06 | 0,50% | 53.551.973,00 |
| 14.05.2026 | 11,96 | 14,60 | 11,88 | 13,99 | 22,08% | 67.858.362,00 |
| 13.05.2026 | 11,79 | 11,79 | 10,91 | 11,46 | -0,87% | 29.642.058,00 |
| 12.05.2026 | 11,69 | 12,37 | 11,03 | 11,56 | -4,93% | 27.630.667,00 |
| 11.05.2026 | 11,02 | 12,87 | 10,77 | 12,16 | 9,85% | 47.387.400,00 |
| 08.05.2026 | 9,41 | 11,11 | 9,36 | 11,07 | 20,33% | 56.024.004,00 |
| 07.05.2026 | 9,35 | 10,08 | 8,85 | 9,20 | -4,56% | 32.006.983,00 |
| 06.05.2026 | 8,82 | 9,76 | 8,65 | 9,64 | 10,93% | 31.128.063,00 |
| 05.05.2026 | 8,88 | 9,04 | 8,30 | 8,69 | 0,58% | 22.599.123,00 |
| 04.05.2026 | 9,14 | 9,24 | 8,60 | 8,64 | -7,49% | 22.718.069,00 |
| 01.05.2026 | 9,29 | 9,56 | 8,85 | 9,34 | 1,63% | 14.867.495,00 |
| 30.04.2026 | 8,81 | 9,39 | 8,69 | 9,19 | 6,86% | 14.381.562,00 |
| 29.04.2026 | 8,98 | 8,99 | 8,47 | 8,60 | -4,87% | 14.758.009,00 |
| 28.04.2026 | 9,04 | 9,24 | 8,83 | 9,04 | -3,11% | 16.862.793,00 |
| 27.04.2026 | 9,66 | 9,69 | 9,02 | 9,33 | -3,62% | 24.251.900,00 |
| 24.04.2026 | 10,28 | 10,29 | 9,53 | 9,68 | -3,59% | 26.340.454,00 |
| 23.04.2026 | 11,07 | 11,18 | 9,68 | 10,04 | -15,84% | 54.697.457,00 |
| 22.04.2026 | 10,74 | 12,30 | 10,73 | 11,93 | 15,71% | 48.398.330,00 |
| 21.04.2026 | 10,36 | 10,99 | 10,08 | 10,31 | 0,98% | 30.129.983,00 |
| 20.04.2026 | 10,34 | 10,65 | 9,98 | 10,21 | -1,26% | 22.030.463,00 |
| 17.04.2026 | 11,15 | 11,38 | 10,30 | 10,34 | -7,84% | 24.983.687,00 |
| 16.04.2026 | 10,22 | 11,30 | 9,93 | 11,22 | 13,22% | 34.253.368,00 |
| 15.04.2026 | 9,84 | 9,94 | 9,45 | 9,91 | 1,02% | 16.841.125,00 |
| 14.04.2026 | 10,49 | 10,54 | 9,46 | 9,81 | -1,80% | 22.540.733,00 |
| 13.04.2026 | 9,18 | 10,15 | 9,06 | 9,99 | 7,53% | 15.944.979,00 |
| 10.04.2026 | 9,45 | 9,71 | 9,06 | 9,29 | 0,76% | 14.313.381,00 |
| 09.04.2026 | 9,53 | 9,76 | 9,10 | 9,22 | -4,06% | 12.846.563,00 |
| 08.04.2026 | 10,38 | 10,57 | 9,29 | 9,61 | -0,41% | 22.496.949,00 |
| 07.04.2026 | 9,79 | 9,96 | 9,01 | 9,65 | -2,62% | 17.314.274,00 |
| 06.04.2026 | 9,64 | 10,06 | 9,60 | 9,91 | 1,85% | 17.241.794,00 |
| 02.04.2026 | 8,68 | 9,94 | 8,61 | 9,73 | 7,16% | 28.420.961,00 |
| 01.04.2026 | 8,75 | 9,48 | 8,71 | 9,08 | 6,82% | 18.512.471,00 |
| 31.03.2026 | 7,95 | 8,63 | 7,83 | 8,50 | 10,25% | 15.963.672,00 |
| 30.03.2026 | 8,19 | 8,25 | 7,43 | 7,71 | -5,51% | 17.349.038,00 |
| 27.03.2026 | 8,74 | 8,84 | 8,11 | 8,16 | -8,00% | 17.435.905,00 |
| 26.03.2026 | 8,90 | 9,32 | 8,74 | 8,87 | -3,17% | 17.919.639,00 |
| 25.03.2026 | 9,35 | 10,02 | 9,00 | 9,16 | 1,22% | 36.576.534,00 |
| 24.03.2026 | 9,40 | 9,79 | 9,00 | 9,05 | -3,52% | 20.970.390,00 |
| 23.03.2026 | 9,05 | 9,65 | 8,72 | 9,38 | 1,96% | 18.930.895,00 |
| 20.03.2026 | 9,68 | 10,05 | 8,94 | 9,20 | -4,47% | 21.993.769,00 |
| 19.03.2026 | 9,36 | 9,90 | 9,02 | 9,63 | 0,84% | 13.069.222,00 |
| 18.03.2026 | 9,88 | 10,07 | 9,55 | 9,55 | -5,73% | 12.233.049,00 |
| 17.03.2026 | 9,58 | 10,31 | 9,54 | 10,13 | 6,18% | 18.435.754,00 |
| 16.03.2026 | 9,95 | 10,18 | 9,21 | 9,54 | -0,52% | 14.194.107,00 |
| 13.03.2026 | 9,58 | 10,01 | 9,34 | 9,59 | 1,16% | 14.567.061,00 |
| 12.03.2026 | 9,38 | 9,71 | 9,04 | 9,48 | 0,21% | 15.612.383,00 |
| 11.03.2026 | 9,35 | 9,83 | 9,15 | 9,46 | 2,49% | 14.496.727,00 |
| 10.03.2026 | 9,50 | 9,70 | 9,16 | 9,23 | -4,35% | 12.118.993,00 |
| 09.03.2026 | 8,71 | 9,68 | 8,64 | 9,65 | 12,87% | 20.608.200,00 |
| 06.03.2026 | 8,79 | 9,45 | 8,48 | 8,55 | -5,73% | 17.643.594,00 |
| 05.03.2026 | 9,20 | 9,52 | 8,67 | 9,07 | -2,26% | 13.734.110,00 |
| 04.03.2026 | 9,05 | 9,37 | 8,83 | 9,28 | 3,69% | 13.578.614,00 |
| 03.03.2026 | 9,16 | 9,37 | 8,56 | 8,95 | -5,99% | 16.323.944,00 |
| 02.03.2026 | 9,04 | 10,40 | 9,04 | 9,52 | 4,96% | 24.116.494,00 |
| 27.02.2026 | 9,27 | 9,54 | 8,53 | 9,07 | -5,03% | 15.922.252,00 |
| 26.02.2026 | 8,60 | 9,80 | 8,51 | 9,55 | 10,79% | 29.779.019,00 |
| 25.02.2026 | 8,36 | 8,68 | 8,16 | 8,62 | 2,38% | 12.999.384,00 |
| 24.02.2026 | 8,04 | 8,45 | 7,79 | 8,42 | 3,69% | 9.708.955,00 |
| 23.02.2026 | 7,77 | 8,15 | 7,67 | 8,12 | 1,63% | 10.245.724,00 |
| 20.02.2026 | 8,49 | 8,85 | 7,97 | 7,99 | -7,09% | 13.508.716,00 |
| 19.02.2026 | 8,16 | 8,63 | 7,97 | 8,60 | 2,38% | 12.455.020,00 |
| 18.02.2026 | 8,14 | 8,68 | 8,03 | 8,40 | 5,00% | 15.398.517,00 |
| 17.02.2026 | 7,77 | 8,14 | 7,53 | 8,00 | -0,25% | 14.217.383,00 |
| 13.02.2026 | 8,13 | 8,50 | 7,65 | 8,02 | 1,65% | 16.668.375,00 |
| 12.02.2026 | 8,88 | 8,89 | 7,81 | 7,89 | -12,43% | 23.187.004,00 |