2,390$
-4,02%
Echtzeit-Aktienkurs Ready Capital Corp.
Bid:
Ask:
Aktienkurse zur Ready Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,48 | 2,51 | 2,38 | 2,39 | -4,02% | 2.855.081,00 |
| 11.12.2025 | 2,43 | 2,53 | 2,38 | 2,49 | 1,63% | 4.486.781,00 |
| 10.12.2025 | 2,44 | 2,50 | 2,37 | 2,45 | 0,00% | 3.176.796,00 |
| 09.12.2025 | 2,54 | 2,54 | 2,40 | 2,45 | -4,30% | 3.775.740,00 |
| 08.12.2025 | 2,60 | 2,67 | 2,53 | 2,56 | -2,29% | 5.777.640,00 |
| 05.12.2025 | 2,62 | 2,66 | 2,59 | 2,62 | 0,00% | 2.834.500,00 |
| 04.12.2025 | 2,76 | 2,80 | 2,61 | 2,62 | -5,76% | 2.545.082,00 |
| 03.12.2025 | 2,59 | 2,80 | 2,58 | 2,78 | 8,59% | 2.905.874,00 |
| 02.12.2025 | 2,53 | 2,57 | 2,48 | 2,56 | 1,19% | 2.146.533,00 |
| 01.12.2025 | 2,50 | 2,56 | 2,47 | 2,53 | 0,00% | 3.466.032,00 |
| 28.11.2025 | 2,55 | 2,55 | 2,50 | 2,53 | -0,39% | 1.121.447,00 |
| 26.11.2025 | 2,52 | 2,61 | 2,50 | 2,54 | 0,79% | 2.685.328,00 |
| 25.11.2025 | 2,48 | 2,56 | 2,48 | 2,52 | 1,20% | 2.650.403,00 |
| 24.11.2025 | 2,44 | 2,50 | 2,33 | 2,49 | 6,87% | 3.840.190,00 |
| 20.11.2025 | 2,42 | 2,46 | 2,32 | 2,33 | -2,92% | 2.112.221,00 |
| 19.11.2025 | 2,47 | 2,47 | 2,32 | 2,40 | -2,04% | 4.946.189,00 |
| 18.11.2025 | 2,51 | 2,53 | 2,45 | 2,45 | -2,78% | 2.199.947,00 |
| 17.11.2025 | 2,65 | 2,66 | 2,52 | 2,52 | -5,62% | 3.020.343,00 |
| 13.11.2025 | 2,65 | 2,72 | 2,62 | 2,67 | 0,38% | 2.902.209,00 |
| 12.11.2025 | 2,86 | 2,86 | 2,66 | 2,66 | -6,99% | 4.572.236,00 |
| 11.11.2025 | 2,70 | 2,92 | 2,67 | 2,86 | 5,93% | 2.634.717,00 |
| 10.11.2025 | 2,95 | 2,98 | 2,63 | 2,70 | -8,16% | 5.313.457,00 |
| 07.11.2025 | 2,94 | 2,98 | 2,67 | 2,94 | -1,67% | 5.460.338,00 |
| 06.11.2025 | 3,02 | 3,05 | 2,94 | 2,99 | -1,64% | 2.554.593,00 |
| 05.11.2025 | 2,90 | 3,04 | 2,89 | 3,04 | 4,83% | 1.803.755,00 |
| 04.11.2025 | 2,89 | 2,93 | 2,85 | 2,90 | 0,00% | 1.809.748,00 |
| 03.11.2025 | 2,92 | 3,01 | 2,89 | 2,90 | -1,02% | 2.659.397,00 |
| 31.10.2025 | 2,94 | 2,94 | 2,83 | 2,93 | 0,34% | 3.494.816,00 |
| 30.10.2025 | 3,05 | 3,12 | 2,91 | 2,92 | -4,26% | 3.978.008,00 |
| 29.10.2025 | 3,18 | 3,21 | 3,02 | 3,05 | -4,09% | 2.350.386,00 |
| 28.10.2025 | 3,13 | 3,22 | 3,12 | 3,18 | 1,27% | 1.545.359,00 |
| 27.10.2025 | 3,11 | 3,17 | 3,11 | 3,14 | 0,96% | 1.637.089,00 |
| 24.10.2025 | 3,12 | 3,13 | 3,08 | 3,11 | 0,97% | 1.718.068,00 |
| 23.10.2025 | 3,14 | 3,15 | 3,05 | 3,08 | -1,60% | 2.452.031,00 |
| 22.10.2025 | 3,16 | 3,18 | 3,09 | 3,13 | -0,63% | 2.218.472,00 |
| 21.10.2025 | 3,22 | 3,24 | 3,15 | 3,15 | -2,48% | 1.945.839,00 |
| 20.10.2025 | 3,24 | 3,26 | 3,20 | 3,23 | -0,31% | 2.041.073,00 |
| 17.10.2025 | 3,26 | 3,29 | 3,20 | 3,24 | -1,22% | 2.422.166,00 |
| 16.10.2025 | 3,36 | 3,39 | 3,26 | 3,28 | -2,96% | 2.285.499,00 |
| 15.10.2025 | 3,43 | 3,43 | 3,35 | 3,38 | -0,59% | 1.989.825,00 |
| 14.10.2025 | 3,34 | 3,44 | 3,31 | 3,40 | 0,89% | 2.770.486,00 |
| 13.10.2025 | 3,46 | 3,49 | 3,34 | 3,37 | -2,03% | 1.939.534,00 |
| 10.10.2025 | 3,50 | 3,52 | 3,42 | 3,44 | -0,58% | 2.561.867,00 |
| 09.10.2025 | 3,61 | 3,63 | 3,44 | 3,46 | -4,16% | 2.667.244,00 |
| 08.10.2025 | 3,51 | 3,62 | 3,50 | 3,61 | 2,85% | 3.172.380,00 |
| 07.10.2025 | 3,58 | 3,59 | 3,50 | 3,51 | -1,40% | 2.563.101,00 |
| 06.10.2025 | 3,76 | 3,78 | 3,56 | 3,56 | -4,81% | 3.486.815,00 |
| 02.10.2025 | 3,81 | 3,83 | 3,73 | 3,74 | -2,09% | 1.520.731,00 |
| 01.10.2025 | 3,84 | 3,93 | 3,77 | 3,82 | -1,29% | 2.229.425,00 |
| 30.09.2025 | 4,00 | 4,00 | 3,81 | 3,87 | -4,21% | 2.967.830,00 |
| 29.09.2025 | 4,18 | 4,18 | 4,01 | 4,04 | -3,12% | 2.426.284,00 |
| 26.09.2025 | 4,15 | 4,20 | 4,11 | 4,17 | 0,48% | 1.663.244,00 |
| 25.09.2025 | 4,22 | 4,24 | 4,14 | 4,15 | -2,35% | 1.310.570,00 |
| 24.09.2025 | 4,19 | 4,30 | 4,18 | 4,25 | 1,43% | 2.549.423,00 |
| 23.09.2025 | 4,22 | 4,30 | 4,18 | 4,19 | 0,00% | 1.470.981,00 |
| 22.09.2025 | 4,32 | 4,34 | 4,18 | 4,19 | -3,46% | 1.829.731,00 |
| 19.09.2025 | 4,36 | 4,41 | 4,26 | 4,34 | 0,46% | 6.108.866,00 |
| 18.09.2025 | 4,30 | 4,34 | 4,23 | 4,32 | 1,65% | 1.565.608,00 |
| 17.09.2025 | 4,34 | 4,43 | 4,23 | 4,25 | -2,07% | 2.465.304,00 |
| 16.09.2025 | 4,25 | 4,37 | 4,20 | 4,34 | 2,60% | 2.238.389,00 |
| 15.09.2025 | 4,25 | 4,29 | 4,19 | 4,23 | 0,95% | 1.328.326,00 |
| 12.09.2025 | 4,25 | 4,25 | 4,13 | 4,19 | -1,41% | 1.347.644,00 |
| 11.09.2025 | 4,14 | 4,28 | 4,12 | 4,25 | 3,41% | 2.376.899,00 |
| 10.09.2025 | 4,32 | 4,33 | 4,09 | 4,11 | -4,64% | 2.378.093,00 |
| 09.09.2025 | 4,35 | 4,47 | 4,30 | 4,31 | -1,60% | 2.279.562,00 |
| 08.09.2025 | 4,28 | 4,43 | 4,25 | 4,38 | 2,10% | 4.134.295,00 |
| 05.09.2025 | 4,30 | 4,42 | 4,23 | 4,29 | 0,70% | 1.222.413,00 |
| 04.09.2025 | 4,29 | 4,32 | 4,19 | 4,26 | 0,71% | 2.164.203,00 |
| 03.09.2025 | 4,28 | 4,40 | 4,21 | 4,23 | -0,94% | 2.021.785,00 |
| 02.09.2025 | 4,23 | 4,34 | 4,20 | 4,27 | 0,23% | 2.631.482,00 |
| 29.08.2025 | 4,25 | 4,29 | 4,18 | 4,26 | 0,47% | 1.480.704,00 |
| 28.08.2025 | 4,23 | 4,26 | 4,19 | 4,24 | 0,47% | 1.356.503,00 |
| 27.08.2025 | 4,08 | 4,28 | 4,06 | 4,22 | 3,18% | 3.755.615,00 |
| 26.08.2025 | 4,01 | 4,13 | 4,00 | 4,09 | 1,74% | 1.715.989,00 |
| 25.08.2025 | 4,00 | 4,05 | 3,98 | 4,02 | 0,00% | 1.521.049,00 |
| 22.08.2025 | 3,72 | 4,04 | 3,72 | 4,02 | 8,36% | 3.660.169,00 |
| 21.08.2025 | 3,82 | 3,85 | 3,70 | 3,71 | -3,64% | 1.717.718,00 |
| 20.08.2025 | 3,78 | 3,90 | 3,75 | 3,85 | 1,85% | 1.710.694,00 |
| 19.08.2025 | 3,78 | 3,85 | 3,75 | 3,78 | 0,00% | 1.390.722,00 |
| 18.08.2025 | 3,82 | 3,87 | 3,75 | 3,78 | -1,05% | 1.328.984,00 |
| 15.08.2025 | 3,87 | 3,88 | 3,81 | 3,82 | -1,04% | 1.481.216,00 |
| 14.08.2025 | 3,87 | 3,87 | 3,80 | 3,86 | -1,53% | 2.063.285,00 |
| 13.08.2025 | 3,87 | 3,95 | 3,84 | 3,92 | 2,08% | 2.809.103,00 |
| 12.08.2025 | 3,82 | 3,92 | 3,81 | 3,84 | 1,59% | 2.729.277,00 |
| 11.08.2025 | 4,07 | 4,10 | 3,77 | 3,78 | -7,13% | 3.617.998,00 |
| 08.08.2025 | 4,18 | 4,21 | 4,05 | 4,07 | -3,78% | 2.380.716,00 |
| 07.08.2025 | 4,25 | 4,26 | 4,14 | 4,23 | 0,24% | 1.957.211,00 |
| 06.08.2025 | 4,18 | 4,27 | 4,12 | 4,22 | 0,96% | 3.556.866,00 |
| 05.08.2025 | 4,18 | 4,20 | 4,12 | 4,18 | 0,00% | 1.241.035,00 |
| 04.08.2025 | 4,20 | 4,20 | 4,13 | 4,18 | 0,48% | 1.665.385,00 |
| 01.08.2025 | 4,16 | 4,23 | 4,10 | 4,16 | -1,19% | 1.854.467,00 |
| 31.07.2025 | 4,27 | 4,29 | 4,18 | 4,21 | -2,09% | 1.784.013,00 |
| 30.07.2025 | 4,48 | 4,53 | 4,27 | 4,30 | -3,59% | 1.859.668,00 |
| 29.07.2025 | 4,36 | 4,50 | 4,35 | 4,46 | 2,06% | 2.119.896,00 |
| 28.07.2025 | 4,48 | 4,50 | 4,36 | 4,37 | -2,24% | 975.745,00 |
| 25.07.2025 | 4,45 | 4,50 | 4,38 | 4,47 | 0,45% | 1.195.541,00 |
| 24.07.2025 | 4,45 | 4,58 | 4,44 | 4,45 | -0,22% | 1.748.087,00 |
| 23.07.2025 | 4,40 | 4,52 | 4,40 | 4,46 | 2,06% | 1.949.975,00 |
| 22.07.2025 | 4,21 | 4,38 | 4,21 | 4,37 | 3,55% | 1.929.488,00 |
| 21.07.2025 | 4,20 | 4,27 | 4,17 | 4,22 | 0,24% | 1.563.583,00 |