15,600$
1,89%
Echtzeit-Aktienkurs Redwire Corp
Bid:
Ask:
Aktienkurse zur Redwire Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.06.2025 | 14,15 | 14,31 | 13,44 | 13,93 | -2,66% | 1.331.534,00 |
| 30.05.2025 | 14,03 | 14,73 | 13,80 | 14,31 | -0,83% | 1.860.931,00 |
| 29.05.2025 | 16,04 | 16,18 | 14,29 | 14,43 | -6,84% | 1.848.585,00 |
| 28.05.2025 | 16,00 | 16,56 | 15,20 | 15,49 | -2,76% | 1.959.399,00 |
| 27.05.2025 | 13,59 | 16,47 | 13,33 | 15,93 | 22,54% | 5.424.231,00 |
| 23.05.2025 | 12,53 | 13,15 | 12,31 | 13,00 | 2,28% | 1.642.606,00 |
| 22.05.2025 | 11,63 | 13,20 | 11,33 | 12,71 | 10,23% | 2.368.462,00 |
| 21.05.2025 | 12,19 | 12,36 | 11,38 | 11,53 | -6,18% | 1.248.082,00 |
| 20.05.2025 | 12,23 | 12,76 | 11,82 | 12,29 | -0,08% | 1.453.753,00 |
| 19.05.2025 | 11,60 | 12,37 | 11,31 | 12,30 | 0,57% | 1.444.969,00 |
| 16.05.2025 | 13,11 | 13,17 | 12,12 | 12,23 | -5,41% | 2.262.868,00 |
| 15.05.2025 | 11,39 | 13,39 | 11,02 | 12,93 | 11,66% | 2.668.298,00 |
| 14.05.2025 | 11,70 | 12,28 | 11,21 | 11,58 | 1,67% | 1.815.220,00 |
| 13.05.2025 | 10,97 | 11,60 | 10,72 | 11,39 | 7,86% | 1.936.224,00 |
| 12.05.2025 | 12,89 | 12,90 | 10,48 | 10,56 | -6,63% | 2.354.674,00 |
| 09.05.2025 | 11,50 | 11,75 | 10,76 | 11,31 | -1,39% | 1.094.221,00 |
| 08.05.2025 | 11,54 | 11,71 | 11,14 | 11,47 | 2,69% | 833.582,00 |
| 07.05.2025 | 11,42 | 11,45 | 10,98 | 11,17 | -2,10% | 814.984,00 |
| 06.05.2025 | 10,86 | 11,41 | 10,76 | 11,41 | -0,35% | 792.602,00 |
| 05.05.2025 | 11,89 | 12,04 | 11,43 | 11,45 | -5,99% | 997.350,00 |
| 02.05.2025 | 11,10 | 12,44 | 10,97 | 12,18 | 11,23% | 1.418.560,00 |
| 01.05.2025 | 11,17 | 11,23 | 10,71 | 10,95 | 1,58% | 705.636,00 |
| 30.04.2025 | 10,59 | 10,84 | 10,23 | 10,78 | -4,01% | 872.453,00 |
| 29.04.2025 | 11,19 | 11,34 | 10,84 | 11,23 | 0,36% | 716.502,00 |
| 28.04.2025 | 11,41 | 11,73 | 10,85 | 11,19 | -0,09% | 844.405,00 |
| 25.04.2025 | 11,08 | 11,22 | 10,65 | 11,20 | 2,10% | 788.659,00 |
| 24.04.2025 | 10,25 | 11,07 | 10,16 | 10,97 | 7,87% | 1.073.019,00 |
| 23.04.2025 | 10,19 | 10,75 | 10,03 | 10,17 | 7,85% | 1.307.022,00 |
| 22.04.2025 | 9,60 | 9,70 | 9,24 | 9,43 | 1,07% | 663.305,00 |
| 21.04.2025 | 9,75 | 9,97 | 9,15 | 9,33 | -7,72% | 820.235,00 |
| 17.04.2025 | 9,85 | 10,39 | 9,80 | 10,11 | 2,85% | 1.244.191,00 |
| 16.04.2025 | 9,68 | 9,90 | 9,30 | 9,83 | -3,44% | 1.323.128,00 |
| 15.04.2025 | 9,12 | 10,29 | 9,08 | 10,18 | 12,11% | 1.690.006,00 |
| 14.04.2025 | 9,69 | 9,71 | 8,83 | 9,08 | -1,73% | 666.416,00 |
| 11.04.2025 | 9,45 | 9,61 | 8,96 | 9,24 | -1,39% | 1.072.236,00 |
| 10.04.2025 | 9,90 | 9,95 | 8,95 | 9,37 | -6,02% | 2.027.648,00 |
| 09.04.2025 | 7,89 | 10,28 | 7,82 | 9,97 | 29,31% | 2.457.984,00 |
| 08.04.2025 | 8,53 | 8,69 | 7,48 | 7,71 | -1,78% | 1.503.264,00 |
| 07.04.2025 | 6,87 | 8,55 | 6,61 | 7,85 | 4,53% | 2.346.013,00 |
| 04.04.2025 | 8,31 | 8,36 | 7,19 | 7,51 | -13,88% | 2.893.967,00 |
| 03.04.2025 | 8,36 | 9,00 | 8,31 | 8,72 | -5,32% | 1.670.896,00 |
| 02.04.2025 | 8,28 | 9,59 | 8,21 | 9,21 | 7,85% | 2.039.998,00 |
| 01.04.2025 | 8,33 | 8,91 | 8,01 | 8,54 | 3,02% | 1.556.463,00 |
| 31.03.2025 | 8,40 | 8,46 | 8,10 | 8,29 | -5,90% | 2.658.141,00 |
| 28.03.2025 | 9,72 | 9,73 | 8,76 | 8,81 | -10,65% | 2.439.268,00 |
| 27.03.2025 | 10,66 | 10,94 | 9,83 | 9,86 | -10,77% | 1.570.482,00 |
| 26.03.2025 | 11,76 | 11,79 | 10,94 | 11,05 | -6,04% | 1.230.417,00 |
| 25.03.2025 | 11,56 | 12,18 | 11,21 | 11,76 | 1,99% | 1.495.586,00 |
| 24.03.2025 | 11,77 | 11,90 | 11,16 | 11,53 | 0,52% | 1.955.977,00 |
| 21.03.2025 | 11,38 | 11,60 | 11,16 | 11,47 | 1,59% | 1.283.493,00 |
| 20.03.2025 | 11,19 | 11,65 | 11,14 | 11,29 | -1,14% | 875.015,00 |
| 19.03.2025 | 11,18 | 11,81 | 10,98 | 11,42 | 4,29% | 1.691.505,00 |
| 18.03.2025 | 11,24 | 11,48 | 10,73 | 10,95 | -0,27% | 1.688.064,00 |
| 17.03.2025 | 11,28 | 11,46 | 10,57 | 10,98 | 3,58% | 1.766.916,00 |
| 14.03.2025 | 9,72 | 10,65 | 9,72 | 10,60 | 13,01% | 1.501.172,00 |
| 13.03.2025 | 9,80 | 10,19 | 9,22 | 9,38 | -5,63% | 2.274.383,00 |
| 12.03.2025 | 10,51 | 11,05 | 9,53 | 9,94 | -3,59% | 2.838.403,00 |
| 11.03.2025 | 9,55 | 10,93 | 9,44 | 10,31 | -8,44% | 3.582.079,00 |
| 10.03.2025 | 11,44 | 11,60 | 10,75 | 11,26 | -6,63% | 2.355.785,00 |
| 07.03.2025 | 12,33 | 12,70 | 11,41 | 12,06 | -2,43% | 2.090.296,00 |
| 06.03.2025 | 13,24 | 14,00 | 12,02 | 12,36 | -12,46% | 2.273.551,00 |
| 05.03.2025 | 12,52 | 14,22 | 12,08 | 14,12 | 12,87% | 3.095.835,00 |
| 04.03.2025 | 11,59 | 13,05 | 11,22 | 12,51 | 1,62% | 2.790.351,00 |
| 03.03.2025 | 14,64 | 14,64 | 11,97 | 12,31 | -11,88% | 2.158.399,00 |
| 28.02.2025 | 12,50 | 14,51 | 12,50 | 13,97 | -0,43% | 2.323.556,00 |
| 27.02.2025 | 15,21 | 15,50 | 14,03 | 14,03 | -3,24% | 1.602.676,00 |
| 26.02.2025 | 14,96 | 15,29 | 14,30 | 14,50 | 1,12% | 1.596.855,00 |
| 25.02.2025 | 15,51 | 15,64 | 13,52 | 14,34 | -12,67% | 3.254.728,00 |
| 24.02.2025 | 18,17 | 18,51 | 15,69 | 16,42 | -8,32% | 2.382.486,00 |
| 21.02.2025 | 20,37 | 20,62 | 17,82 | 17,91 | -10,45% | 2.090.121,00 |
| 20.02.2025 | 21,61 | 21,64 | 18,82 | 20,00 | -7,92% | 2.665.154,00 |
| 19.02.2025 | 23,90 | 25,65 | 21,44 | 21,72 | -7,89% | 1.792.855,00 |
| 18.02.2025 | 24,60 | 25,83 | 22,93 | 23,58 | -0,17% | 1.977.301,00 |
| 14.02.2025 | 25,56 | 26,27 | 23,50 | 23,62 | -7,95% | 1.754.538,00 |
| 13.02.2025 | 26,36 | 26,66 | 24,91 | 25,66 | 2,68% | 2.151.011,00 |
| 12.02.2025 | 21,85 | 26,08 | 21,72 | 24,99 | 13,95% | 2.680.734,00 |
| 11.02.2025 | 23,83 | 24,11 | 21,70 | 21,93 | -7,27% | 1.392.833,00 |
| 10.02.2025 | 21,32 | 24,26 | 21,19 | 23,65 | 13,00% | 2.609.853,00 |
| 07.02.2025 | 21,64 | 22,94 | 20,50 | 20,93 | -3,73% | 1.490.620,00 |