8,300$
2,34%
Echtzeit-Aktienkurs Ready Capital Corp.
Bid:
Ask:
Aktienkurse zur Ready Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 8,17 | 8,33 | 8,13 | 8,30 | 2,34% | 1.079.868,00 |
| 30.05.2024 | 8,10 | 8,17 | 8,02 | 8,11 | 1,50% | 1.345.754,00 |
| 29.05.2024 | 8,21 | 8,25 | 7,93 | 7,99 | -3,50% | 2.516.790,00 |
| 28.05.2024 | 8,37 | 8,46 | 8,26 | 8,28 | -0,84% | 818.322,00 |
| 24.05.2024 | 8,30 | 8,36 | 8,27 | 8,35 | 0,85% | 938.449,00 |
| 23.05.2024 | 8,50 | 8,51 | 8,25 | 8,28 | -2,59% | 1.494.116,00 |
| 22.05.2024 | 8,50 | 8,64 | 8,48 | 8,50 | -0,23% | 756.149,00 |
| 21.05.2024 | 8,58 | 8,59 | 8,49 | 8,52 | -0,70% | 824.141,00 |
| 20.05.2024 | 8,74 | 8,74 | 8,54 | 8,58 | -1,49% | 1.234.802,00 |
| 17.05.2024 | 8,69 | 8,75 | 8,62 | 8,71 | 0,58% | 772.247,00 |
| 16.05.2024 | 8,66 | 8,70 | 8,60 | 8,66 | -0,46% | 990.136,00 |
| 15.05.2024 | 9,00 | 9,00 | 8,64 | 8,70 | -1,81% | 1.559.103,00 |
| 14.05.2024 | 8,65 | 8,94 | 8,64 | 8,86 | 3,26% | 1.951.539,00 |
| 13.05.2024 | 8,45 | 8,61 | 8,38 | 8,58 | 2,51% | 1.773.167,00 |
| 10.05.2024 | 8,60 | 8,65 | 8,29 | 8,37 | -3,35% | 2.433.225,00 |
| 09.05.2024 | 8,50 | 8,74 | 8,43 | 8,66 | 2,49% | 3.419.338,00 |
| 08.05.2024 | 8,61 | 8,63 | 8,43 | 8,45 | -2,65% | 2.960.413,00 |
| 07.05.2024 | 8,80 | 8,80 | 8,65 | 8,68 | -0,69% | 1.329.082,00 |
| 06.05.2024 | 8,74 | 8,80 | 8,68 | 8,74 | 0,92% | 1.108.338,00 |
| 03.05.2024 | 8,81 | 8,85 | 8,62 | 8,66 | 0,46% | 1.381.108,00 |
| 02.05.2024 | 8,83 | 8,83 | 8,57 | 8,62 | -0,58% | 1.269.826,00 |
| 01.05.2024 | 8,53 | 8,80 | 8,51 | 8,67 | 1,76% | 1.235.811,00 |
| 30.04.2024 | 8,73 | 8,78 | 8,48 | 8,52 | -3,29% | 1.703.976,00 |
| 29.04.2024 | 8,90 | 8,95 | 8,77 | 8,81 | -0,45% | 1.589.914,00 |
| 26.04.2024 | 8,76 | 8,95 | 8,75 | 8,85 | 1,72% | 960.814,00 |
| 25.04.2024 | 8,70 | 8,75 | 8,64 | 8,70 | -1,36% | 837.711,00 |
| 24.04.2024 | 8,80 | 8,84 | 8,70 | 8,82 | -0,56% | 1.064.112,00 |
| 23.04.2024 | 8,68 | 8,92 | 8,68 | 8,87 | 1,84% | 1.071.333,00 |
| 22.04.2024 | 8,69 | 8,76 | 8,60 | 8,71 | 1,04% | 782.657,00 |
| 19.04.2024 | 8,44 | 8,64 | 8,44 | 8,62 | 1,77% | 1.009.881,00 |
| 18.04.2024 | 8,48 | 8,56 | 8,42 | 8,47 | 0,00% | 1.064.107,00 |
| 17.04.2024 | 8,39 | 8,56 | 8,39 | 8,47 | 1,68% | 1.488.985,00 |
| 16.04.2024 | 8,36 | 8,41 | 8,25 | 8,33 | -0,72% | 1.977.748,00 |
| 15.04.2024 | 8,34 | 8,49 | 8,32 | 8,39 | 0,84% | 1.947.891,00 |
| 12.04.2024 | 8,42 | 8,45 | 8,29 | 8,32 | -2,00% | 1.142.425,00 |
| 11.04.2024 | 8,36 | 8,50 | 8,31 | 8,49 | 2,29% | 1.266.964,00 |
| 10.04.2024 | 8,66 | 8,67 | 8,25 | 8,30 | -5,68% | 2.584.836,00 |
| 09.04.2024 | 8,75 | 8,81 | 8,72 | 8,80 | 1,03% | 902.795,00 |
| 08.04.2024 | 8,86 | 8,90 | 8,71 | 8,71 | -1,02% | 824.305,00 |
| 05.04.2024 | 8,77 | 8,84 | 8,69 | 8,80 | -0,11% | 1.003.016,00 |
| 04.04.2024 | 8,93 | 9,04 | 8,80 | 8,81 | -0,23% | 1.130.437,00 |
| 03.04.2024 | 8,70 | 8,86 | 8,66 | 8,83 | 1,03% | 982.987,00 |
| 02.04.2024 | 8,80 | 8,94 | 8,72 | 8,74 | -2,46% | 1.893.915,00 |
| 01.04.2024 | 9,10 | 9,11 | 8,92 | 8,96 | -1,86% | 1.225.531,00 |
| 28.03.2024 | 8,93 | 9,16 | 8,93 | 9,13 | 2,24% | 1.389.495,00 |
| 27.03.2024 | 8,80 | 8,95 | 8,80 | 8,93 | -1,11% | 1.813.555,00 |
| 26.03.2024 | 9,22 | 9,23 | 9,02 | 9,03 | -1,42% | 1.842.170,00 |
| 25.03.2024 | 9,10 | 9,27 | 9,09 | 9,16 | 0,88% | 967.966,00 |
| 22.03.2024 | 9,21 | 9,25 | 9,07 | 9,08 | -1,09% | 880.235,00 |
| 21.03.2024 | 9,07 | 9,26 | 9,06 | 9,18 | 1,21% | 1.137.828,00 |
| 20.03.2024 | 8,87 | 9,20 | 8,84 | 9,07 | 1,68% | 1.254.978,00 |
| 19.03.2024 | 8,90 | 9,08 | 8,85 | 8,92 | -0,22% | 1.456.727,00 |
| 18.03.2024 | 8,88 | 9,05 | 8,77 | 8,94 | 0,90% | 1.723.018,00 |
| 15.03.2024 | 8,59 | 8,88 | 8,58 | 8,86 | 2,19% | 3.020.811,00 |
| 14.03.2024 | 8,90 | 8,90 | 8,59 | 8,67 | -2,69% | 1.478.920,00 |
| 13.03.2024 | 8,81 | 9,00 | 8,81 | 8,91 | 0,91% | 949.097,00 |
| 12.03.2024 | 8,75 | 8,86 | 8,72 | 8,83 | 0,57% | 772.123,00 |
| 11.03.2024 | 8,72 | 8,85 | 8,66 | 8,78 | 0,23% | 972.600,00 |
| 08.03.2024 | 8,78 | 8,95 | 8,73 | 8,76 | 0,57% | 1.172.321,00 |
| 07.03.2024 | 8,68 | 8,79 | 8,68 | 8,71 | 2,83% | 1.401.390,00 |
| 06.03.2024 | 8,53 | 8,66 | 8,45 | 8,47 | 0,47% | 1.331.242,00 |
| 05.03.2024 | 8,35 | 8,52 | 8,30 | 8,43 | 0,48% | 1.532.204,00 |
| 04.03.2024 | 8,79 | 8,93 | 8,37 | 8,39 | -6,47% | 3.371.977,00 |
| 01.03.2024 | 8,82 | 9,00 | 8,76 | 8,97 | 1,59% | 1.392.985,00 |
| 29.02.2024 | 8,63 | 8,85 | 8,60 | 8,83 | 4,00% | 1.951.455,00 |
| 28.02.2024 | 8,72 | 8,85 | 8,40 | 8,49 | -4,93% | 3.983.650,00 |
| 27.02.2024 | 9,01 | 9,08 | 8,93 | 8,93 | -0,11% | 1.155.980,00 |
| 26.02.2024 | 9,07 | 9,17 | 8,93 | 8,94 | -1,87% | 1.082.128,00 |
| 23.02.2024 | 9,06 | 9,16 | 8,96 | 9,11 | 0,55% | 953.119,00 |
| 22.02.2024 | 9,10 | 9,14 | 9,01 | 9,06 | 0,00% | 829.842,00 |
| 21.02.2024 | 9,09 | 9,17 | 9,05 | 9,06 | -0,55% | 763.646,00 |
| 20.02.2024 | 9,15 | 9,16 | 9,07 | 9,11 | -0,98% | 1.052.218,00 |
| 16.02.2024 | 9,15 | 9,28 | 9,08 | 9,20 | -0,86% | 1.050.899,00 |
| 15.02.2024 | 8,96 | 9,37 | 8,96 | 9,28 | 4,39% | 1.628.145,00 |
| 14.02.2024 | 9,00 | 9,05 | 8,85 | 8,89 | 0,23% | 1.642.310,00 |
| 13.02.2024 | 8,94 | 9,02 | 8,82 | 8,87 | -3,69% | 2.130.504,00 |
| 12.02.2024 | 9,07 | 9,27 | 9,03 | 9,21 | 1,99% | 1.557.933,00 |
| 09.02.2024 | 8,94 | 9,03 | 8,85 | 9,03 | 1,69% | 2.362.558,00 |
| 08.02.2024 | 8,82 | 8,94 | 8,71 | 8,88 | 0,57% | 1.495.947,00 |
| 07.02.2024 | 9,11 | 9,13 | 8,74 | 8,83 | -2,75% | 2.816.837,00 |
| 06.02.2024 | 9,01 | 9,15 | 8,97 | 9,08 | 0,44% | 1.382.720,00 |
| 05.02.2024 | 9,06 | 9,12 | 8,80 | 9,04 | -1,42% | 2.031.468,00 |
| 02.02.2024 | 9,40 | 9,41 | 9,15 | 9,17 | -3,47% | 1.695.201,00 |
| 01.02.2024 | 9,50 | 9,52 | 9,19 | 9,50 | 1,39% | 2.168.425,00 |
| 31.01.2024 | 9,72 | 9,73 | 9,35 | 9,37 | -3,80% | 1.582.757,00 |
| 30.01.2024 | 9,88 | 9,95 | 9,74 | 9,74 | -2,11% | 1.053.643,00 |
| 29.01.2024 | 9,83 | 9,96 | 9,82 | 9,95 | 1,02% | 782.889,00 |
| 26.01.2024 | 9,82 | 9,92 | 9,78 | 9,85 | 1,13% | 749.249,00 |
| 25.01.2024 | 9,87 | 9,89 | 9,66 | 9,74 | 0,10% | 793.596,00 |
| 24.01.2024 | 9,95 | 9,96 | 9,70 | 9,73 | -1,12% | 1.006.613,00 |
| 23.01.2024 | 9,92 | 9,99 | 9,83 | 9,84 | -0,30% | 1.082.643,00 |
| 22.01.2024 | 9,93 | 10,00 | 9,82 | 9,87 | 0,30% | 1.067.506,00 |
| 19.01.2024 | 9,81 | 9,84 | 9,59 | 9,84 | 1,03% | 1.409.152,00 |
| 18.01.2024 | 9,75 | 9,76 | 9,62 | 9,74 | 0,52% | 996.001,00 |
| 17.01.2024 | 9,66 | 9,77 | 9,54 | 9,69 | -1,02% | 1.157.411,00 |
| 16.01.2024 | 10,01 | 10,02 | 9,74 | 9,79 | -3,17% | 1.363.759,00 |
| 12.01.2024 | 10,25 | 10,36 | 10,09 | 10,11 | 0,10% | 696.070,00 |
| 11.01.2024 | 10,01 | 10,13 | 9,84 | 10,10 | -0,20% | 1.256.380,00 |
| 10.01.2024 | 9,99 | 10,12 | 9,99 | 10,12 | 1,20% | 925.849,00 |
| 09.01.2024 | 10,01 | 10,07 | 9,96 | 10,00 | -1,28% | 847.482,00 |