8,000$
3,36%
Echtzeit-Aktienkurs Redwire Corp
Bid:
Ask:
Aktienkurse zur Redwire Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 8,05 | 8,21 | 7,95 | 8,00 | 3,36% | 5.469.306,00 |
| 23.10.2025 | 7,81 | 8,01 | 7,68 | 7,74 | 1,31% | 4.712.804,00 |
| 22.10.2025 | 7,68 | 7,90 | 7,44 | 7,64 | -4,14% | 8.876.411,00 |
| 21.10.2025 | 8,20 | 8,26 | 7,89 | 7,97 | -3,39% | 6.503.163,00 |
| 20.10.2025 | 8,19 | 8,32 | 8,00 | 8,25 | 3,51% | 5.808.998,00 |
| 17.10.2025 | 8,41 | 8,62 | 7,89 | 7,97 | -6,78% | 9.102.679,00 |
| 16.10.2025 | 8,95 | 9,30 | 8,49 | 8,55 | -4,36% | 7.145.023,00 |
| 15.10.2025 | 9,79 | 9,91 | 8,76 | 8,94 | -6,29% | 10.065.187,00 |
| 14.10.2025 | 8,85 | 9,81 | 8,62 | 9,54 | 5,30% | 10.328.278,00 |
| 13.10.2025 | 8,90 | 9,08 | 8,73 | 9,06 | 3,66% | 6.578.854,00 |
| 10.10.2025 | 9,52 | 9,61 | 8,72 | 8,74 | -9,43% | 14.675.596,00 |
| 09.10.2025 | 9,83 | 10,07 | 9,44 | 9,65 | -1,43% | 10.218.107,00 |
| 08.10.2025 | 10,19 | 10,28 | 9,66 | 9,79 | -10,76% | 16.840.350,00 |
| 07.10.2025 | 11,31 | 11,39 | 10,54 | 10,97 | -2,23% | 8.997.693,00 |
| 06.10.2025 | 11,48 | 11,85 | 11,07 | 11,22 | 8,30% | 9.140.291,00 |
| 02.10.2025 | 9,30 | 10,45 | 9,26 | 10,36 | 13,10% | 11.925.544,00 |
| 01.10.2025 | 8,80 | 9,25 | 8,72 | 9,16 | 1,89% | 5.699.732,00 |
| 30.09.2025 | 8,85 | 9,00 | 8,58 | 8,99 | 0,67% | 5.158.435,00 |
| 29.09.2025 | 9,07 | 9,21 | 8,87 | 8,93 | 1,13% | 6.893.841,00 |
| 26.09.2025 | 9,01 | 9,17 | 8,58 | 8,83 | -1,45% | 5.084.902,00 |
| 25.09.2025 | 9,01 | 9,45 | 8,68 | 8,96 | -4,17% | 8.489.673,00 |
| 24.09.2025 | 9,75 | 10,06 | 9,23 | 9,35 | 1,41% | 12.435.878,00 |
| 23.09.2025 | 8,20 | 9,35 | 8,17 | 9,22 | 13,69% | 13.231.925,00 |
| 22.09.2025 | 7,94 | 8,13 | 7,77 | 8,11 | 2,01% | 6.633.735,00 |
| 19.09.2025 | 8,11 | 8,25 | 7,93 | 7,95 | -0,75% | 9.958.913,00 |
| 18.09.2025 | 8,05 | 8,28 | 7,92 | 8,01 | 1,78% | 8.390.434,00 |
| 17.09.2025 | 8,05 | 8,15 | 7,77 | 7,87 | -12,56% | 21.643.240,00 |
| 16.09.2025 | 9,46 | 9,60 | 8,89 | 9,00 | -0,66% | 4.256.088,00 |
| 15.09.2025 | 9,15 | 9,42 | 8,70 | 9,06 | 4,26% | 4.758.412,00 |
| 12.09.2025 | 8,52 | 8,85 | 8,52 | 8,69 | 2,84% | 2.706.563,00 |
| 11.09.2025 | 8,31 | 8,74 | 8,20 | 8,45 | 2,67% | 3.065.591,00 |
| 10.09.2025 | 8,21 | 8,50 | 8,13 | 8,23 | 0,86% | 2.664.289,00 |
| 09.09.2025 | 8,28 | 8,34 | 8,08 | 8,16 | -2,74% | 2.008.514,00 |
| 08.09.2025 | 8,37 | 8,54 | 8,23 | 8,39 | 0,84% | 1.952.884,00 |
| 05.09.2025 | 8,34 | 8,49 | 8,11 | 8,32 | 1,34% | 2.188.037,00 |
| 04.09.2025 | 8,43 | 8,43 | 8,06 | 8,21 | -1,32% | 3.338.946,00 |
| 03.09.2025 | 8,89 | 8,98 | 8,30 | 8,32 | -6,73% | 3.676.296,00 |
| 02.09.2025 | 8,64 | 9,01 | 8,53 | 8,92 | 0,11% | 2.446.575,00 |
| 29.08.2025 | 9,11 | 9,20 | 8,75 | 8,91 | -3,15% | 3.067.685,00 |
| 28.08.2025 | 9,17 | 9,43 | 9,01 | 9,20 | 2,34% | 4.457.325,00 |
| 27.08.2025 | 9,27 | 9,32 | 8,93 | 8,99 | -3,23% | 3.019.304,00 |
| 26.08.2025 | 8,92 | 9,38 | 8,90 | 9,29 | 3,91% | 2.699.843,00 |
| 25.08.2025 | 9,02 | 9,38 | 8,80 | 8,94 | -1,76% | 2.683.296,00 |
| 22.08.2025 | 8,70 | 9,18 | 8,61 | 9,10 | 4,60% | 3.227.469,00 |
| 21.08.2025 | 8,72 | 8,82 | 8,55 | 8,70 | 0,00% | 1.831.183,00 |
| 20.08.2025 | 8,80 | 8,84 | 8,18 | 8,70 | -1,58% | 3.907.839,00 |
| 19.08.2025 | 8,97 | 8,99 | 8,66 | 8,84 | -2,21% | 3.724.729,00 |
| 18.08.2025 | 8,75 | 9,28 | 8,43 | 9,04 | 1,12% | 4.583.884,00 |
| 15.08.2025 | 9,07 | 9,07 | 8,76 | 8,94 | -1,65% | 3.671.949,00 |
| 14.08.2025 | 9,41 | 9,62 | 9,02 | 9,09 | -5,90% | 4.003.177,00 |
| 13.08.2025 | 9,70 | 9,77 | 9,01 | 9,66 | 2,55% | 4.893.907,00 |
| 12.08.2025 | 8,92 | 9,62 | 8,65 | 9,42 | 6,80% | 6.541.745,00 |
| 11.08.2025 | 9,01 | 9,23 | 8,65 | 8,82 | -1,89% | 6.116.383,00 |
| 08.08.2025 | 9,33 | 9,65 | 8,91 | 8,99 | -5,07% | 9.969.059,00 |
| 07.08.2025 | 10,99 | 11,35 | 9,41 | 9,47 | -30,88% | 19.677.562,00 |
| 06.08.2025 | 14,39 | 14,58 | 13,52 | 13,70 | -6,87% | 3.740.709,00 |
| 05.08.2025 | 15,12 | 15,73 | 14,28 | 14,71 | -0,41% | 4.175.702,00 |
| 04.08.2025 | 14,18 | 15,24 | 13,95 | 14,77 | 6,49% | 4.727.871,00 |
| 01.08.2025 | 13,72 | 14,21 | 13,10 | 13,87 | -2,94% | 3.111.937,00 |
| 31.07.2025 | 14,15 | 14,71 | 13,96 | 14,29 | 1,64% | 2.735.586,00 |
| 30.07.2025 | 14,52 | 14,88 | 13,71 | 14,06 | -2,77% | 3.557.023,00 |
| 29.07.2025 | 15,44 | 15,60 | 14,03 | 14,46 | -6,53% | 4.838.636,00 |
| 28.07.2025 | 16,35 | 16,51 | 15,25 | 15,47 | -3,73% | 2.618.369,00 |
| 25.07.2025 | 15,99 | 16,24 | 15,42 | 16,07 | 0,31% | 2.949.007,00 |
| 24.07.2025 | 16,81 | 16,81 | 15,95 | 16,02 | -5,32% | 2.908.449,00 |
| 23.07.2025 | 16,79 | 16,97 | 16,29 | 16,92 | 3,42% | 3.287.400,00 |
| 22.07.2025 | 17,30 | 17,31 | 15,88 | 16,36 | -5,81% | 4.722.429,00 |
| 21.07.2025 | 20,29 | 20,33 | 17,34 | 17,37 | -10,51% | 6.395.861,00 |
| 18.07.2025 | 19,28 | 19,56 | 18,53 | 19,41 | 1,68% | 4.238.230,00 |
| 17.07.2025 | 17,70 | 19,17 | 17,61 | 19,09 | 9,09% | 5.944.373,00 |
| 16.07.2025 | 17,55 | 17,74 | 16,55 | 17,50 | 3,06% | 4.256.666,00 |
| 15.07.2025 | 18,19 | 18,24 | 16,98 | 16,98 | -4,23% | 5.662.296,00 |
| 14.07.2025 | 16,81 | 17,98 | 16,26 | 17,73 | 6,55% | 5.228.683,00 |
| 11.07.2025 | 15,73 | 17,40 | 15,66 | 16,64 | 6,33% | 5.436.674,00 |
| 10.07.2025 | 15,87 | 15,95 | 15,02 | 15,65 | -0,82% | 3.650.635,00 |
| 09.07.2025 | 15,35 | 15,88 | 14,84 | 15,78 | 4,16% | 3.354.814,00 |
| 08.07.2025 | 15,70 | 16,15 | 14,71 | 15,15 | -2,13% | 3.920.279,00 |
| 07.07.2025 | 16,17 | 16,30 | 15,15 | 15,48 | -3,19% | 3.210.310,00 |
| 03.07.2025 | 15,60 | 16,19 | 15,53 | 15,99 | 2,50% | 1.565.267,00 |
| 02.07.2025 | 15,40 | 15,84 | 15,18 | 15,60 | 1,89% | 2.172.100,00 |
| 01.07.2025 | 16,18 | 16,45 | 15,09 | 15,31 | -6,07% | 3.904.008,00 |
| 30.06.2025 | 16,63 | 16,80 | 16,05 | 16,30 | 1,12% | 2.488.364,00 |
| 27.06.2025 | 17,00 | 17,14 | 15,90 | 16,12 | -4,95% | 4.664.572,00 |
| 26.06.2025 | 15,90 | 17,57 | 15,89 | 16,96 | 5,87% | 3.854.737,00 |
| 25.06.2025 | 16,88 | 16,90 | 15,81 | 16,02 | -3,09% | 2.770.163,00 |
| 24.06.2025 | 16,12 | 17,00 | 15,74 | 16,53 | 7,62% | 4.584.840,00 |
| 23.06.2025 | 15,75 | 16,13 | 14,76 | 15,36 | -3,15% | 4.626.129,00 |
| 20.06.2025 | 16,81 | 16,99 | 15,80 | 15,86 | -4,52% | 5.624.749,00 |
| 18.06.2025 | 16,80 | 17,10 | 16,26 | 16,61 | -0,54% | 3.819.510,00 |
| 17.06.2025 | 17,10 | 17,70 | 16,12 | 16,70 | -18,81% | 17.233.412,00 |
| 16.06.2025 | 19,70 | 20,57 | 19,24 | 20,57 | 7,81% | 2.225.714,00 |
| 13.06.2025 | 18,48 | 20,34 | 18,01 | 19,08 | -1,24% | 2.653.531,00 |
| 12.06.2025 | 19,83 | 19,94 | 18,86 | 19,32 | -3,69% | 1.915.287,00 |
| 11.06.2025 | 18,41 | 20,11 | 18,15 | 20,06 | 10,34% | 2.948.780,00 |
| 10.06.2025 | 20,35 | 20,70 | 17,54 | 18,18 | -8,92% | 3.827.124,00 |
| 09.06.2025 | 19,40 | 22,25 | 18,57 | 19,96 | 8,18% | 5.700.586,00 |
| 06.06.2025 | 17,79 | 18,60 | 17,56 | 18,45 | 4,36% | 2.253.537,00 |
| 05.06.2025 | 16,91 | 17,90 | 16,30 | 17,68 | 3,88% | 3.823.065,00 |
| 04.06.2025 | 15,40 | 18,05 | 15,16 | 17,02 | 14,69% | 6.000.163,00 |
| 03.06.2025 | 14,21 | 15,31 | 14,20 | 14,84 | 6,53% | 2.067.360,00 |