5,070$
-26,84%
Echtzeit-Aktienkurs Ready Capital Corp.
Bid:
Ask:
Aktienkurse zur Ready Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 5,52 | 5,70 | 4,78 | 5,07 | -26,84% | 22.923.560,00 |
| 28.02.2025 | 6,78 | 6,96 | 6,77 | 6,93 | 1,91% | 2.269.599,00 |
| 27.02.2025 | 6,86 | 6,94 | 6,77 | 6,80 | -1,31% | 1.559.072,00 |
| 26.02.2025 | 6,86 | 6,97 | 6,82 | 6,89 | 0,88% | 1.200.638,00 |
| 25.02.2025 | 6,77 | 6,90 | 6,71 | 6,83 | 1,94% | 1.882.585,00 |
| 24.02.2025 | 6,73 | 6,79 | 6,60 | 6,70 | -0,30% | 2.273.705,00 |
| 21.02.2025 | 6,93 | 7,03 | 6,60 | 6,72 | -2,47% | 4.318.623,00 |
| 20.02.2025 | 6,85 | 6,94 | 6,83 | 6,89 | 0,58% | 1.185.025,00 |
| 19.02.2025 | 6,85 | 6,89 | 6,73 | 6,85 | 0,00% | 2.722.099,00 |
| 18.02.2025 | 6,73 | 6,87 | 6,72 | 6,85 | 1,78% | 2.693.133,00 |
| 14.02.2025 | 6,60 | 6,73 | 6,57 | 6,73 | 2,28% | 1.643.257,00 |
| 13.02.2025 | 6,61 | 6,62 | 6,54 | 6,58 | 0,30% | 1.132.003,00 |
| 12.02.2025 | 6,58 | 6,64 | 6,54 | 6,56 | -1,94% | 1.602.676,00 |
| 11.02.2025 | 6,58 | 6,69 | 6,56 | 6,69 | 1,36% | 1.243.038,00 |
| 10.02.2025 | 6,70 | 6,70 | 6,55 | 6,60 | -1,05% | 1.169.211,00 |
| 07.02.2025 | 6,71 | 6,74 | 6,62 | 6,67 | -0,89% | 1.734.540,00 |
| 06.02.2025 | 6,74 | 6,76 | 6,61 | 6,73 | 0,15% | 1.507.876,00 |
| 05.02.2025 | 6,73 | 6,79 | 6,70 | 6,72 | -0,15% | 1.373.143,00 |
| 04.02.2025 | 6,58 | 6,75 | 6,49 | 6,73 | 2,28% | 1.483.082,00 |
| 03.02.2025 | 6,51 | 6,62 | 6,39 | 6,58 | -1,05% | 3.397.255,00 |
| 31.01.2025 | 6,72 | 6,76 | 6,59 | 6,65 | -0,75% | 3.365.209,00 |
| 30.01.2025 | 6,70 | 6,78 | 6,66 | 6,70 | 0,60% | 1.749.674,00 |
| 29.01.2025 | 6,87 | 6,87 | 6,57 | 6,66 | -1,91% | 3.020.575,00 |
| 28.01.2025 | 6,90 | 6,93 | 6,77 | 6,79 | -1,59% | 1.875.828,00 |
| 27.01.2025 | 6,80 | 6,99 | 6,80 | 6,90 | 1,32% | 2.141.977,00 |
| 24.01.2025 | 6,82 | 6,94 | 6,80 | 6,81 | -0,15% | 1.170.129,00 |
| 23.01.2025 | 6,80 | 6,94 | 6,79 | 6,82 | -0,44% | 1.452.227,00 |
| 22.01.2025 | 7,01 | 7,03 | 6,83 | 6,85 | -2,70% | 1.300.271,00 |
| 21.01.2025 | 7,09 | 7,12 | 6,98 | 7,04 | -0,14% | 1.566.693,00 |
| 17.01.2025 | 6,95 | 7,14 | 6,87 | 7,05 | 4,44% | 2.899.940,00 |
| 16.01.2025 | 6,68 | 6,77 | 6,66 | 6,75 | 1,05% | 1.026.836,00 |
| 15.01.2025 | 6,65 | 6,84 | 6,64 | 6,68 | 0,91% | 1.312.827,00 |
| 14.01.2025 | 6,61 | 6,70 | 6,52 | 6,62 | 0,30% | 1.514.846,00 |
| 13.01.2025 | 6,54 | 6,62 | 6,45 | 6,60 | 0,61% | 1.253.503,00 |
| 10.01.2025 | 6,59 | 6,60 | 6,47 | 6,56 | -1,50% | 1.898.246,00 |
| 08.01.2025 | 6,82 | 6,82 | 6,62 | 6,66 | -2,92% | 3.228.485,00 |
| 07.01.2025 | 6,86 | 6,96 | 6,76 | 6,86 | -1,58% | 2.257.171,00 |
| 06.01.2025 | 7,00 | 7,11 | 6,94 | 6,97 | 0,43% | 1.253.465,00 |
| 03.01.2025 | 6,91 | 7,00 | 6,89 | 6,94 | 0,87% | 1.226.065,00 |
| 02.01.2025 | 6,88 | 6,94 | 6,78 | 6,88 | 0,88% | 1.184.838,00 |
| 31.12.2024 | 6,70 | 6,88 | 6,65 | 6,82 | -0,73% | 2.603.345,00 |
| 30.12.2024 | 7,01 | 7,01 | 6,81 | 6,87 | -2,55% | 3.189.474,00 |
| 27.12.2024 | 7,29 | 7,39 | 7,05 | 7,05 | -4,08% | 1.766.869,00 |
| 26.12.2024 | 7,31 | 7,40 | 7,26 | 7,35 | -0,54% | 1.340.903,00 |
| 24.12.2024 | 7,27 | 7,41 | 7,26 | 7,39 | 1,65% | 880.695,00 |
| 23.12.2024 | 7,20 | 7,28 | 7,13 | 7,27 | 0,14% | 2.091.411,00 |
| 20.12.2024 | 7,03 | 7,30 | 7,00 | 7,26 | 2,25% | 6.600.410,00 |
| 19.12.2024 | 7,26 | 7,33 | 7,09 | 7,10 | -1,11% | 2.364.221,00 |
| 18.12.2024 | 7,50 | 7,64 | 7,16 | 7,18 | -4,14% | 2.469.693,00 |
| 17.12.2024 | 7,46 | 7,59 | 7,42 | 7,49 | -0,27% | 2.567.750,00 |
| 16.12.2024 | 7,41 | 7,59 | 7,39 | 7,51 | 0,81% | 1.522.058,00 |
| 13.12.2024 | 7,34 | 7,46 | 7,29 | 7,45 | 1,50% | 1.539.803,00 |
| 12.12.2024 | 7,18 | 7,38 | 7,18 | 7,34 | 1,52% | 1.530.327,00 |
| 11.12.2024 | 7,41 | 7,45 | 7,17 | 7,23 | -2,95% | 1.952.463,00 |
| 10.12.2024 | 7,45 | 7,49 | 7,32 | 7,45 | -0,13% | 1.391.880,00 |
| 09.12.2024 | 7,40 | 7,50 | 7,40 | 7,46 | 0,95% | 1.546.968,00 |
| 06.12.2024 | 7,35 | 7,43 | 7,34 | 7,39 | 0,96% | 1.564.384,00 |
| 05.12.2024 | 7,18 | 7,39 | 7,18 | 7,32 | 1,95% | 1.827.079,00 |
| 04.12.2024 | 7,25 | 7,27 | 7,13 | 7,18 | -0,69% | 2.316.884,00 |
| 03.12.2024 | 7,53 | 7,54 | 7,21 | 7,23 | -4,49% | 2.188.648,00 |
| 02.12.2024 | 7,41 | 7,62 | 7,35 | 7,57 | 2,71% | 1.664.234,00 |
| 29.11.2024 | 7,48 | 7,50 | 7,36 | 7,37 | -0,67% | 665.782,00 |
| 27.11.2024 | 7,41 | 7,52 | 7,40 | 7,42 | 0,54% | 1.010.919,00 |
| 26.11.2024 | 7,33 | 7,40 | 7,21 | 7,38 | 0,14% | 1.219.940,00 |
| 25.11.2024 | 7,45 | 7,50 | 7,37 | 7,37 | -0,27% | 1.723.516,00 |
| 22.11.2024 | 7,30 | 7,41 | 7,24 | 7,39 | 2,64% | 1.729.223,00 |
| 20.11.2024 | 7,21 | 7,25 | 7,13 | 7,20 | -0,41% | 850.317,00 |
| 19.11.2024 | 7,12 | 7,29 | 7,10 | 7,23 | 0,56% | 1.474.025,00 |
| 18.11.2024 | 7,01 | 7,24 | 6,99 | 7,19 | 2,42% | 1.353.351,00 |
| 15.11.2024 | 7,09 | 7,11 | 6,95 | 7,02 | -0,71% | 1.583.452,00 |
| 14.11.2024 | 7,14 | 7,18 | 7,02 | 7,07 | -0,56% | 1.375.118,00 |
| 13.11.2024 | 7,28 | 7,28 | 7,09 | 7,11 | -1,11% | 1.640.640,00 |
| 12.11.2024 | 7,29 | 7,34 | 7,19 | 7,19 | -2,57% | 1.275.126,00 |
| 11.11.2024 | 7,32 | 7,40 | 7,26 | 7,38 | 0,96% | 1.359.939,00 |
| 08.11.2024 | 7,07 | 7,38 | 6,94 | 7,31 | 4,43% | 2.874.817,00 |
| 07.11.2024 | 6,96 | 7,10 | 6,92 | 7,00 | 0,29% | 1.425.121,00 |
| 06.11.2024 | 6,89 | 7,03 | 6,77 | 6,98 | 2,95% | 2.091.842,00 |
| 05.11.2024 | 6,71 | 6,79 | 6,65 | 6,78 | 1,04% | 1.084.041,00 |
| 04.11.2024 | 6,75 | 6,83 | 6,71 | 6,71 | -0,59% | 1.992.061,00 |
| 01.11.2024 | 6,93 | 6,96 | 6,73 | 6,75 | -1,46% | 1.488.452,00 |
| 31.10.2024 | 7,03 | 7,07 | 6,84 | 6,85 | -2,28% | 1.803.312,00 |
| 30.10.2024 | 6,91 | 7,10 | 6,91 | 7,01 | 1,30% | 1.510.660,00 |
| 29.10.2024 | 6,87 | 6,96 | 6,82 | 6,92 | 0,14% | 1.505.089,00 |
| 28.10.2024 | 6,94 | 6,98 | 6,87 | 6,91 | 0,58% | 1.098.116,00 |
| 25.10.2024 | 7,08 | 7,12 | 6,87 | 6,87 | -2,41% | 1.497.462,00 |
| 24.10.2024 | 7,00 | 7,09 | 6,96 | 7,04 | 1,15% | 1.691.963,00 |
| 23.10.2024 | 6,94 | 6,99 | 6,87 | 6,96 | 0,00% | 1.024.825,00 |
| 22.10.2024 | 7,01 | 7,05 | 6,93 | 6,96 | -0,85% | 1.232.740,00 |
| 21.10.2024 | 7,25 | 7,25 | 6,99 | 7,02 | -3,17% | 2.027.886,00 |
| 18.10.2024 | 7,28 | 7,28 | 7,19 | 7,25 | 0,00% | 1.047.876,00 |
| 17.10.2024 | 7,31 | 7,33 | 7,19 | 7,25 | -1,36% | 1.217.555,00 |
| 16.10.2024 | 7,28 | 7,38 | 7,28 | 7,35 | 1,94% | 1.017.133,00 |
| 15.10.2024 | 7,20 | 7,30 | 7,18 | 7,21 | 0,28% | 1.416.228,00 |
| 14.10.2024 | 7,09 | 7,20 | 7,06 | 7,19 | 0,98% | 1.174.759,00 |
| 11.10.2024 | 7,17 | 7,19 | 7,08 | 7,12 | -0,56% | 1.120.627,00 |
| 10.10.2024 | 7,06 | 7,16 | 7,00 | 7,16 | 0,85% | 1.883.868,00 |
| 09.10.2024 | 7,07 | 7,19 | 7,05 | 7,10 | -0,42% | 1.192.532,00 |
| 08.10.2024 | 7,12 | 7,16 | 7,06 | 7,13 | 0,00% | 1.426.961,00 |
| 07.10.2024 | 7,30 | 7,32 | 7,11 | 7,13 | -2,46% | 2.227.974,00 |
| 04.10.2024 | 7,46 | 7,46 | 7,23 | 7,31 | -0,95% | 2.050.149,00 |