11,260$
3,49%
Echtzeit-Aktienkurs Redwire Corp
Bid:
Ask:
Aktienkurse zur Redwire Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 11,45 | 11,45 | 10,60 | 11,26 | 3,49% | 28.954.700,00 |
| 02.02.2026 | 11,71 | 11,73 | 10,83 | 10,88 | -7,40% | 28.302.987,00 |
| 30.01.2026 | 13,00 | 14,09 | 11,41 | 11,75 | -8,27% | 42.282.656,00 |
| 29.01.2026 | 13,59 | 13,60 | 12,28 | 12,81 | -3,61% | 38.594.554,00 |
| 28.01.2026 | 13,82 | 13,90 | 12,86 | 13,29 | -6,41% | 53.437.924,00 |
| 27.01.2026 | 12,23 | 14,55 | 11,73 | 14,20 | 29,56% | 94.349.999,00 |
| 26.01.2026 | 12,60 | 12,60 | 10,68 | 10,96 | -8,51% | 37.741.073,00 |
| 22.01.2026 | 10,53 | 12,34 | 10,40 | 11,98 | 17,45% | 33.348.773,00 |
| 21.01.2026 | 11,12 | 11,34 | 9,51 | 10,20 | -4,32% | 31.985.957,00 |
| 20.01.2026 | 11,00 | 11,56 | 10,50 | 10,66 | -8,97% | 31.593.554,00 |
| 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 |
| 05.12.2025 | 6,14 | 6,50 | 6,09 | 6,39 | 4,07% | 6.051.256,00 |
| 04.12.2025 | 5,64 | 6,25 | 5,55 | 6,14 | 10,23% | 7.018.938,00 |
| 03.12.2025 | 5,22 | 5,58 | 5,18 | 5,57 | 6,70% | 3.895.290,00 |
| 02.12.2025 | 5,17 | 5,43 | 5,14 | 5,22 | 1,95% | 3.887.864,00 |
| 01.12.2025 | 5,31 | 5,34 | 5,12 | 5,12 | -7,08% | 3.862.002,00 |
| 28.11.2025 | 5,43 | 5,58 | 5,39 | 5,51 | 2,61% | 2.637.938,00 |
| 26.11.2025 | 5,44 | 5,50 | 5,33 | 5,37 | -0,74% | 3.712.640,00 |
| 25.11.2025 | 5,34 | 5,43 | 5,24 | 5,41 | 0,37% | 3.581.749,00 |
| 24.11.2025 | 5,36 | 5,42 | 5,12 | 5,39 | 1,70% | 5.032.206,00 |
| 21.11.2025 | 5,06 | 5,41 | 4,87 | 5,30 | 4,74% | 5.634.864,00 |
| 20.11.2025 | 5,59 | 5,75 | 5,03 | 5,06 | -7,66% | 7.336.554,00 |
| 19.11.2025 | 5,81 | 6,11 | 5,42 | 5,48 | 0,92% | 11.016.090,00 |
| 18.11.2025 | 5,33 | 5,52 | 5,15 | 5,43 | -0,73% | 4.903.359,00 |
| 17.11.2025 | 5,39 | 5,64 | 5,32 | 5,47 | 1,11% | 5.164.792,00 |
| 14.11.2025 | 5,37 | 5,61 | 5,31 | 5,41 | -2,70% | 4.994.997,00 |
| 13.11.2025 | 5,99 | 6,09 | 5,53 | 5,56 | -6,87% | 5.981.601,00 |
| 12.11.2025 | 6,21 | 6,34 | 5,85 | 5,97 | -2,61% | 5.256.543,00 |
| 11.11.2025 | 6,33 | 6,42 | 6,01 | 6,13 | -0,65% | 6.114.282,00 |
| 10.11.2025 | 6,56 | 6,67 | 5,98 | 6,17 | -5,95% | 6.214.956,00 |
| 07.11.2025 | 5,72 | 6,67 | 5,72 | 6,56 | 9,70% | 6.557.989,00 |
| 06.11.2025 | 6,49 | 6,72 | 5,87 | 5,98 | -18,08% | 14.428.666,00 |
| 05.11.2025 | 6,98 | 7,45 | 6,90 | 7,30 | 5,04% | 8.387.304,00 |
| 04.11.2025 | 7,04 | 7,19 | 6,85 | 6,95 | -5,70% | 5.788.648,00 |
| 03.11.2025 | 7,80 | 7,81 | 7,25 | 7,37 | -6,35% | 5.678.346,00 |
| 31.10.2025 | 7,77 | 7,94 | 7,64 | 7,87 | 3,01% | 4.886.054,00 |
| 30.10.2025 | 7,67 | 7,93 | 7,57 | 7,64 | -2,68% | 4.408.162,00 |
| 29.10.2025 | 7,88 | 8,14 | 7,76 | 7,85 | 0,00% | 4.506.543,00 |
| 28.10.2025 | 8,34 | 8,39 | 7,83 | 7,85 | -4,73% | 4.518.015,00 |
| 27.10.2025 | 8,45 | 8,48 | 8,02 | 8,24 | 3,00% | 4.561.730,00 |
| 24.10.2025 | 8,02 | 8,21 | 7,95 | 8,00 | 3,36% | 5.503.942,00 |
| 23.10.2025 | 7,79 | 8,01 | 7,68 | 7,74 | 1,31% | 4.773.897,00 |
| 22.10.2025 | 7,75 | 7,90 | 7,44 | 7,64 | -4,14% | 8.968.322,00 |
| 21.10.2025 | 8,20 | 8,26 | 7,89 | 7,97 | -3,39% | 6.606.067,00 |
| 20.10.2025 | 8,18 | 8,32 | 8,00 | 8,25 | 3,51% | 5.874.031,00 |
| 17.10.2025 | 8,41 | 8,62 | 7,89 | 7,97 | -6,78% | 9.264.032,00 |
| 16.10.2025 | 8,95 | 9,30 | 8,49 | 8,55 | -4,36% | 7.297.906,00 |
| 15.10.2025 | 9,79 | 9,91 | 8,76 | 8,94 | -6,29% | 10.237.478,00 |
| 14.10.2025 | 8,85 | 9,81 | 8,62 | 9,54 | 5,30% | 10.435.681,00 |
| 13.10.2025 | 8,89 | 9,08 | 8,73 | 9,06 | 3,66% | 6.666.442,00 |
| 10.10.2025 | 9,52 | 9,61 | 8,72 | 8,74 | -9,43% | 15.312.201,00 |
| 09.10.2025 | 9,83 | 10,07 | 9,44 | 9,65 | -1,43% | 10.320.587,00 |
| 08.10.2025 | 10,19 | 10,28 | 9,66 | 9,79 | -10,76% | 17.265.591,00 |
| 07.10.2025 | 11,30 | 11,39 | 10,54 | 10,97 | -2,23% | 9.686.404,00 |
| 06.10.2025 | 11,48 | 11,85 | 11,07 | 11,22 | 4,57% | 9.277.623,00 |
| 03.10.2025 | 10,82 | 10,98 | 10,38 | 10,73 | 3,57% | 11.599.178,00 |
| 02.10.2025 | 9,27 | 10,45 | 9,26 | 10,36 | 13,10% | 12.086.122,00 |
| 01.10.2025 | 8,81 | 9,25 | 8,72 | 9,16 | 1,89% | 5.793.906,00 |
| 30.09.2025 | 8,83 | 9,00 | 8,58 | 8,99 | 0,67% | 5.226.365,00 |
| 29.09.2025 | 9,04 | 9,21 | 8,87 | 8,93 | 1,13% | 6.983.037,00 |
| 26.09.2025 | 9,01 | 9,17 | 8,58 | 8,83 | -1,45% | 5.127.582,00 |
| 25.09.2025 | 9,01 | 9,45 | 8,68 | 8,96 | -4,17% | 8.589.518,00 |
| 24.09.2025 | 9,75 | 10,06 | 9,23 | 9,35 | 1,41% | 12.528.650,00 |
| 23.09.2025 | 8,21 | 9,35 | 8,17 | 9,22 | 13,69% | 13.396.951,00 |
| 22.09.2025 | 7,94 | 8,13 | 7,77 | 8,11 | 2,01% | 6.692.914,00 |
| 19.09.2025 | 8,11 | 8,25 | 7,93 | 7,95 | -0,75% | 10.077.885,00 |
| 18.09.2025 | 8,04 | 8,28 | 7,92 | 8,01 | 1,78% | 8.461.799,00 |
| 17.09.2025 | 8,05 | 8,15 | 7,77 | 7,87 | -12,56% | 21.971.329,00 |
| 16.09.2025 | 9,46 | 9,60 | 8,89 | 9,00 | -0,66% | 4.306.461,00 |
| 15.09.2025 | 9,15 | 9,42 | 8,70 | 9,06 | 4,26% | 4.790.877,00 |
| 12.09.2025 | 8,52 | 8,85 | 8,52 | 8,69 | 2,84% | 2.725.717,00 |
| 11.09.2025 | 8,20 | 8,74 | 8,20 | 8,45 | 2,67% | 3.133.911,00 |
| 10.09.2025 | 8,21 | 8,50 | 8,13 | 8,23 | 0,86% | 2.683.308,00 |