13,890$
9,37%
Echtzeit-Aktienkurs Redwire Corp
Bid:
Ask:
Aktienkurse zur Redwire Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 11,98 | 14,15 | 11,98 | 13,89 | 9,37% | 1.117.265,00 |
| 19.12.2024 | 12,80 | 13,45 | 12,50 | 12,70 | 1,84% | 632.369,00 |
| 18.12.2024 | 13,68 | 14,09 | 12,27 | 12,47 | -8,64% | 1.129.471,00 |
| 17.12.2024 | 13,08 | 13,79 | 12,60 | 13,65 | 0,22% | 842.364,00 |
| 16.12.2024 | 12,49 | 13,64 | 12,03 | 13,62 | 13,22% | 1.019.716,00 |
| 13.12.2024 | 11,60 | 12,09 | 11,55 | 12,03 | 4,16% | 409.927,00 |
| 12.12.2024 | 11,55 | 12,20 | 11,51 | 11,55 | -1,03% | 404.986,00 |
| 11.12.2024 | 11,86 | 12,40 | 11,28 | 11,67 | -1,44% | 847.810,00 |
| 10.12.2024 | 12,21 | 12,95 | 11,73 | 11,84 | -3,19% | 646.924,00 |
| 09.12.2024 | 14,30 | 14,40 | 12,20 | 12,23 | -13,08% | 1.360.861,00 |
| 06.12.2024 | 13,53 | 14,30 | 13,11 | 14,07 | 5,79% | 768.561,00 |
| 05.12.2024 | 13,20 | 13,83 | 12,66 | 13,30 | 0,91% | 560.859,00 |
| 04.12.2024 | 13,20 | 13,35 | 12,60 | 13,18 | 0,46% | 519.748,00 |
| 03.12.2024 | 13,13 | 13,50 | 12,60 | 13,12 | -1,13% | 877.293,00 |
| 02.12.2024 | 14,90 | 15,25 | 13,20 | 13,27 | -4,94% | 1.160.137,00 |
| 29.11.2024 | 13,87 | 14,90 | 13,80 | 13,96 | 3,48% | 944.036,00 |
| 27.11.2024 | 13,94 | 14,25 | 12,84 | 13,49 | -2,10% | 774.132,00 |
| 26.11.2024 | 13,85 | 14,40 | 13,50 | 13,78 | 0,07% | 1.206.421,00 |
| 25.11.2024 | 14,15 | 14,24 | 13,21 | 13,77 | 4,56% | 1.077.065,00 |
| 22.11.2024 | 12,44 | 13,74 | 12,00 | 13,17 | 19,51% | 1.185.337,00 |
| 20.11.2024 | 11,74 | 11,89 | 10,87 | 11,02 | -5,33% | 633.732,00 |
| 19.11.2024 | 10,65 | 11,72 | 10,51 | 11,64 | 7,68% | 816.337,00 |
| 18.11.2024 | 10,59 | 11,35 | 10,42 | 10,81 | 4,04% | 714.412,00 |
| 15.11.2024 | 10,13 | 10,58 | 9,58 | 10,39 | 1,37% | 664.561,00 |
| 14.11.2024 | 10,50 | 10,77 | 10,17 | 10,25 | -0,19% | 756.432,00 |
| 13.11.2024 | 10,46 | 10,85 | 9,99 | 10,27 | 2,09% | 1.165.936,00 |
| 12.11.2024 | 10,25 | 10,41 | 9,69 | 10,06 | -3,08% | 777.577,00 |
| 11.11.2024 | 9,40 | 10,50 | 9,35 | 10,38 | 15,08% | 1.536.375,00 |
| 08.11.2024 | 8,74 | 9,10 | 8,45 | 9,02 | 5,99% | 483.086,00 |
| 07.11.2024 | 7,80 | 8,96 | 7,47 | 8,51 | -0,82% | 886.683,00 |
| 06.11.2024 | 8,49 | 8,67 | 8,05 | 8,58 | 7,25% | 669.189,00 |
| 05.11.2024 | 7,80 | 8,07 | 7,70 | 8,00 | 4,58% | 252.805,00 |
| 04.11.2024 | 7,75 | 8,00 | 7,64 | 7,65 | -1,42% | 333.101,00 |
| 01.11.2024 | 7,77 | 8,12 | 7,70 | 7,76 | 0,91% | 476.271,00 |
| 31.10.2024 | 7,91 | 7,96 | 7,50 | 7,69 | -2,66% | 403.202,00 |
| 30.10.2024 | 8,33 | 8,59 | 7,88 | 7,90 | -5,16% | 563.390,00 |
| 29.10.2024 | 8,82 | 8,97 | 8,32 | 8,33 | -9,36% | 635.362,00 |
| 28.10.2024 | 8,65 | 9,27 | 8,52 | 9,19 | 6,98% | 455.842,00 |
| 25.10.2024 | 8,90 | 9,05 | 8,55 | 8,59 | -2,72% | 318.782,00 |
| 24.10.2024 | 8,87 | 9,27 | 8,71 | 8,83 | 0,68% | 346.220,00 |
| 23.10.2024 | 9,00 | 9,36 | 8,59 | 8,77 | -1,46% | 452.241,00 |
| 22.10.2024 | 9,09 | 9,30 | 8,78 | 8,90 | -2,20% | 354.897,00 |
| 21.10.2024 | 8,55 | 9,21 | 8,54 | 9,10 | 6,81% | 590.051,00 |
| 18.10.2024 | 8,55 | 8,72 | 8,27 | 8,52 | 0,47% | 400.259,00 |
| 17.10.2024 | 8,48 | 8,94 | 8,41 | 8,48 | 1,07% | 503.355,00 |
| 16.10.2024 | 7,92 | 8,45 | 7,86 | 8,39 | 8,12% | 678.844,00 |
| 15.10.2024 | 7,85 | 7,99 | 7,48 | 7,76 | -1,52% | 296.408,00 |
| 14.10.2024 | 8,15 | 8,35 | 7,73 | 7,88 | 1,68% | 376.058,00 |
| 11.10.2024 | 7,52 | 8,07 | 7,48 | 7,75 | 2,92% | 253.292,00 |
| 10.10.2024 | 7,50 | 7,61 | 7,21 | 7,53 | -0,26% | 175.252,00 |
| 09.10.2024 | 7,57 | 7,80 | 7,12 | 7,55 | -0,13% | 258.585,00 |
| 08.10.2024 | 7,70 | 8,24 | 7,43 | 7,56 | -1,69% | 584.916,00 |
| 07.10.2024 | 7,30 | 7,70 | 7,24 | 7,69 | 6,22% | 689.072,00 |
| 04.10.2024 | 6,97 | 7,35 | 6,75 | 7,24 | 8,38% | 404.875,00 |
| 03.10.2024 | 6,86 | 7,08 | 6,63 | 6,68 | -1,76% | 224.343,00 |
| 02.10.2024 | 6,42 | 7,11 | 6,39 | 6,80 | 6,08% | 320.214,00 |
| 01.10.2024 | 6,86 | 6,86 | 6,38 | 6,41 | -6,70% | 270.254,00 |
| 30.09.2024 | 7,06 | 7,23 | 6,83 | 6,87 | -3,78% | 198.819,00 |
| 27.09.2024 | 7,01 | 7,35 | 6,93 | 7,14 | 3,18% | 349.897,00 |
| 26.09.2024 | 7,06 | 7,14 | 6,75 | 6,92 | -0,43% | 222.407,00 |
| 25.09.2024 | 6,41 | 7,06 | 6,32 | 6,95 | 8,76% | 376.742,00 |
| 24.09.2024 | 6,51 | 6,54 | 6,32 | 6,39 | -1,69% | 130.838,00 |
| 23.09.2024 | 6,68 | 6,68 | 6,41 | 6,50 | -1,96% | 153.287,00 |
| 20.09.2024 | 6,39 | 6,73 | 6,30 | 6,63 | 2,79% | 380.028,00 |
| 19.09.2024 | 6,69 | 6,69 | 6,28 | 6,45 | 2,22% | 218.251,00 |
| 18.09.2024 | 6,27 | 6,59 | 6,26 | 6,31 | 0,80% | 266.383,00 |
| 17.09.2024 | 6,51 | 6,51 | 6,22 | 6,26 | -2,80% | 201.275,00 |
| 16.09.2024 | 6,53 | 6,55 | 6,38 | 6,44 | -0,77% | 194.063,00 |
| 13.09.2024 | 6,48 | 6,53 | 6,39 | 6,49 | 1,88% | 163.979,00 |
| 12.09.2024 | 6,28 | 6,43 | 6,23 | 6,37 | 2,08% | 132.326,00 |
| 11.09.2024 | 5,83 | 6,36 | 5,83 | 6,24 | 6,12% | 280.942,00 |
| 10.09.2024 | 5,96 | 5,97 | 5,70 | 5,88 | -0,34% | 196.388,00 |
| 09.09.2024 | 5,78 | 6,00 | 5,76 | 5,90 | 3,15% | 182.364,00 |
| 06.09.2024 | 6,07 | 6,16 | 5,67 | 5,72 | -5,77% | 291.108,00 |
| 05.09.2024 | 6,31 | 6,35 | 6,01 | 6,07 | -2,88% | 211.864,00 |
| 04.09.2024 | 6,28 | 6,51 | 6,25 | 6,25 | -1,42% | 223.979,00 |
| 03.09.2024 | 6,68 | 6,80 | 6,34 | 6,34 | -6,07% | 306.179,00 |
| 30.08.2024 | 6,77 | 7,06 | 6,65 | 6,75 | 1,20% | 272.637,00 |
| 29.08.2024 | 6,50 | 6,75 | 6,48 | 6,67 | 3,25% | 201.099,00 |
| 28.08.2024 | 6,85 | 6,93 | 6,46 | 6,46 | -6,38% | 276.753,00 |
| 27.08.2024 | 6,83 | 6,94 | 6,61 | 6,90 | -0,43% | 317.161,00 |
| 26.08.2024 | 6,78 | 6,95 | 6,61 | 6,93 | 3,13% | 355.370,00 |
| 23.08.2024 | 6,55 | 6,92 | 6,50 | 6,72 | 3,54% | 322.562,00 |
| 22.08.2024 | 6,66 | 6,73 | 6,47 | 6,49 | -2,26% | 161.419,00 |
| 21.08.2024 | 6,49 | 6,66 | 6,41 | 6,64 | 3,27% | 284.284,00 |
| 20.08.2024 | 6,89 | 7,01 | 6,21 | 6,43 | -7,08% | 487.961,00 |
| 19.08.2024 | 6,81 | 7,09 | 6,69 | 6,92 | 2,52% | 641.364,00 |
| 16.08.2024 | 6,08 | 6,88 | 6,08 | 6,75 | 14,60% | 837.700,00 |
| 15.08.2024 | 5,58 | 5,94 | 5,46 | 5,89 | 10,51% | 423.713,00 |
| 14.08.2024 | 5,58 | 5,58 | 5,27 | 5,33 | -4,31% | 211.848,00 |
| 13.08.2024 | 5,37 | 5,58 | 5,32 | 5,57 | 3,72% | 290.832,00 |
| 12.08.2024 | 5,36 | 5,65 | 5,35 | 5,37 | -0,37% | 329.265,00 |
| 09.08.2024 | 5,42 | 6,02 | 5,31 | 5,39 | 4,46% | 471.915,00 |
| 08.08.2024 | 5,64 | 5,70 | 4,87 | 5,16 | -10,26% | 856.120,00 |
| 07.08.2024 | 6,21 | 6,25 | 5,68 | 5,75 | -6,35% | 332.975,00 |
| 06.08.2024 | 6,05 | 6,27 | 5,94 | 6,14 | 4,24% | 253.684,00 |
| 05.08.2024 | 5,48 | 6,03 | 5,34 | 5,89 | -6,06% | 560.061,00 |
| 02.08.2024 | 6,36 | 6,36 | 6,11 | 6,27 | -4,71% | 359.903,00 |
| 01.08.2024 | 7,14 | 7,21 | 6,44 | 6,58 | -7,06% | 411.351,00 |
| 31.07.2024 | 7,09 | 7,28 | 6,93 | 7,08 | 1,58% | 241.401,00 |