9,420$
2,50%
Echtzeit-Aktienkurs Redwire Corporation
Bid:
Ask:
Aktienkurse zur Redwire Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 9,26 | 9,55 | 8,86 | 9,42 | 2,50% | 1.903.110,00 |
| 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 |
| 11.02.2026 | 9,48 | 9,48 | 8,59 | 9,01 | -3,94% | 20.920.857,00 |
| 10.02.2026 | 9,94 | 10,03 | 9,37 | 9,38 | -7,04% | 17.245.676,00 |
| 09.02.2026 | 9,86 | 10,40 | 9,81 | 10,09 | 0,50% | 22.784.824,00 |
| 06.02.2026 | 9,21 | 10,15 | 8,82 | 10,04 | 14,09% | 26.432.249,00 |
| 05.02.2026 | 9,61 | 10,05 | 8,65 | 8,80 | -12,26% | 28.095.210,00 |
| 04.02.2026 | 11,20 | 11,20 | 9,57 | 10,03 | -10,92% | 29.368.617,00 |
| 03.02.2026 | 11,45 | 11,45 | 10,60 | 11,26 | 3,49% | 29.904.798,00 |
| 02.02.2026 | 11,71 | 11,73 | 10,83 | 10,88 | -7,40% | 28.840.689,00 |
| 30.01.2026 | 13,00 | 14,09 | 11,41 | 11,75 | -8,27% | 42.743.243,00 |
| 29.01.2026 | 13,59 | 13,60 | 12,28 | 12,81 | -3,61% | 39.173.488,00 |
| 28.01.2026 | 13,78 | 13,90 | 12,86 | 13,29 | -6,41% | 54.363.535,00 |
| 27.01.2026 | 12,23 | 14,55 | 11,73 | 14,20 | 29,56% | 96.120.613,00 |
| 26.01.2026 | 12,60 | 12,60 | 10,68 | 10,96 | -12,46% | 38.187.943,00 |
| 23.01.2026 | 12,83 | 13,74 | 12,33 | 12,52 | 4,51% | 50.520.265,00 |
| 22.01.2026 | 10,53 | 12,34 | 10,40 | 11,98 | 17,45% | 33.777.098,00 |
| 21.01.2026 | 11,11 | 11,34 | 9,51 | 10,20 | -4,32% | 32.473.774,00 |
| 20.01.2026 | 11,00 | 11,56 | 10,50 | 10,66 | -8,97% | 32.001.670,00 |
| 16.01.2026 | 11,15 | 12,46 | 10,59 | 11,71 | 7,83% | 44.515.258,00 |
| 15.01.2026 | 10,72 | 11,43 | 10,51 | 10,86 | -1,45% | 26.016.981,00 |
| 14.01.2026 | 9,90 | 11,07 | 9,67 | 11,02 | 8,68% | 26.838.078,00 |
| 13.01.2026 | 10,73 | 11,08 | 9,98 | 10,14 | -4,88% | 19.392.310,00 |
| 12.01.2026 | 11,32 | 11,83 | 10,15 | 10,66 | -2,91% | 32.314.759,00 |
| 09.01.2026 | 10,58 | 11,38 | 10,03 | 10,98 | 6,81% | 25.624.691,00 |
| 08.01.2026 | 10,03 | 10,88 | 9,91 | 10,28 | 4,58% | 21.224.970,00 |
| 07.01.2026 | 10,52 | 10,52 | 9,64 | 9,83 | -7,61% | 23.668.553,00 |
| 06.01.2026 | 10,18 | 10,77 | 10,01 | 10,64 | 3,70% | 20.592.769,00 |
| 05.01.2026 | 9,20 | 10,57 | 9,05 | 10,26 | 13,62% | 28.271.904,00 |
| 02.01.2026 | 7,94 | 9,16 | 7,56 | 9,03 | 18,82% | 24.730.520,00 |
| 31.12.2025 | 7,97 | 7,97 | 7,46 | 7,60 | -4,28% | 12.822.520,00 |
| 30.12.2025 | 7,17 | 8,09 | 7,17 | 7,94 | 13,43% | 20.703.751,00 |
| 29.12.2025 | 7,00 | 7,34 | 6,90 | 7,00 | -2,10% | 9.509.040,00 |
| 26.12.2025 | 7,82 | 7,85 | 7,08 | 7,15 | -8,57% | 12.291.368,00 |
| 24.12.2025 | 8,30 | 8,58 | 7,54 | 7,82 | -2,37% | 9.799.274,00 |
| 23.12.2025 | 8,17 | 8,99 | 7,91 | 8,01 | -5,99% | 15.972.814,00 |
| 22.12.2025 | 8,52 | 8,84 | 8,16 | 8,52 | 6,50% | 25.488.569,00 |
| 19.12.2025 | 7,30 | 8,40 | 7,20 | 8,00 | 13,96% | 35.334.807,00 |
| 18.12.2025 | 6,95 | 7,48 | 6,93 | 7,02 | 9,01% | 14.522.566,00 |
| 17.12.2025 | 6,78 | 7,02 | 6,34 | 6,44 | -2,28% | 7.792.006,00 |
| 16.12.2025 | 6,66 | 6,84 | 6,32 | 6,59 | -4,35% | 7.958.274,00 |
| 15.12.2025 | 7,54 | 7,75 | 6,58 | 6,89 | -5,49% | 13.320.531,00 |
| 12.12.2025 | 7,78 | 8,20 | 7,19 | 7,29 | -4,95% | 12.892.593,00 |
| 11.12.2025 | 7,40 | 7,75 | 7,01 | 7,67 | 2,54% | 15.111.379,00 |
| 10.12.2025 | 7,23 | 7,62 | 6,75 | 7,48 | 2,61% | 19.614.533,00 |
| 09.12.2025 | 6,80 | 7,38 | 6,61 | 7,29 | 6,89% | 12.434.318,00 |
| 08.12.2025 | 6,59 | 7,03 | 6,36 | 6,82 | 6,73% | 12.917.768,00 |