11,230$
6,65%
Echtzeit-Aktienkurs Redwire Corp.
Bid:
Ask:
Aktienkurse zur Redwire Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 10,72 | 11,36 | 10,62 | 11,23 | 6,65% | 14.955.009,00 |
| 04.09.2026 | 10,58 | 10,72 | 10,35 | 10,53 | 1,54% | 8.951.338,00 |
| 03.09.2026 | 10,55 | 10,69 | 10,19 | 10,37 | 0,39% | 11.819.397,00 |
| 02.09.2026 | 10,26 | 10,48 | 10,14 | 10,33 | 0,68% | 10.271.661,00 |
| 01.09.2026 | 10,42 | 10,62 | 10,19 | 10,26 | -4,11% | 7.981.809,00 |
| 31.08.2026 | 10,73 | 11,01 | 10,53 | 10,70 | -1,56% | 10.806.575,00 |
| 28.08.2026 | 11,17 | 11,18 | 10,68 | 10,87 | -3,55% | 9.697.469,00 |
| 27.08.2026 | 11,37 | 11,44 | 11,14 | 11,27 | 0,00% | 7.772.534,00 |
| 26.08.2026 | 11,65 | 11,88 | 11,22 | 11,27 | -1,83% | 7.733.934,00 |
| 25.08.2026 | 11,48 | 11,85 | 11,20 | 11,48 | 0,88% | 10.739.673,00 |
| 24.08.2026 | 11,75 | 11,76 | 11,38 | 11,38 | -5,32% | 10.877.327,00 |
| 21.08.2026 | 12,00 | 12,33 | 11,79 | 12,02 | 2,12% | 11.401.366,00 |
| 20.08.2026 | 12,29 | 12,37 | 11,38 | 11,77 | -5,08% | 15.009.267,00 |
| 19.08.2026 | 12,57 | 12,65 | 11,94 | 12,40 | -4,17% | 13.774.423,00 |
| 18.08.2026 | 12,60 | 13,40 | 12,30 | 12,94 | -3,50% | 14.477.478,00 |
| 17.08.2026 | 13,52 | 14,19 | 13,38 | 13,41 | -1,25% | 16.865.915,00 |
| 14.08.2026 | 13,40 | 14,02 | 13,17 | 13,58 | 2,88% | 14.120.003,00 |
| 13.08.2026 | 12,95 | 13,91 | 12,87 | 13,20 | -2,15% | 16.164.825,00 |
| 12.08.2026 | 13,65 | 13,80 | 13,11 | 13,49 | -0,15% | 16.460.483,00 |
| 11.08.2026 | 13,27 | 13,67 | 12,57 | 13,51 | 2,97% | 16.874.041,00 |
| 10.08.2026 | 13,39 | 13,86 | 13,10 | 13,12 | -3,46% | 18.755.076,00 |
| 07.08.2026 | 12,42 | 13,68 | 12,42 | 13,59 | 14,88% | 32.656.489,00 |
| 06.08.2026 | 12,24 | 12,75 | 11,31 | 11,83 | 10,35% | 33.063.747,00 |
| 05.08.2026 | 10,65 | 10,79 | 10,31 | 10,72 | 0,85% | 16.065.306,00 |
| 04.08.2026 | 9,90 | 10,71 | 9,90 | 10,63 | 10,27% | 19.523.468,00 |
| 03.08.2026 | 8,39 | 9,74 | 8,36 | 9,64 | 11,83% | 18.840.208,00 |
| 31.07.2026 | 8,82 | 8,92 | 8,20 | 8,62 | 1,77% | 18.943.461,00 |
| 30.07.2026 | 8,10 | 8,52 | 7,96 | 8,47 | 8,87% | 16.951.132,00 |
| 29.07.2026 | 8,58 | 8,64 | 7,76 | 7,78 | -9,22% | 15.420.714,00 |
| 28.07.2026 | 8,50 | 8,65 | 8,02 | 8,57 | -2,94% | 11.968.336,00 |
| 27.07.2026 | 8,80 | 9,23 | 8,58 | 8,83 | 1,61% | 12.764.429,00 |
| 24.07.2026 | 9,19 | 9,23 | 8,65 | 8,69 | -6,36% | 13.228.888,00 |
| 23.07.2026 | 8,87 | 9,49 | 8,84 | 9,28 | 3,23% | 15.032.216,00 |
| 22.07.2026 | 9,25 | 9,50 | 8,90 | 8,99 | -4,56% | 11.133.138,00 |
| 21.07.2026 | 8,74 | 9,54 | 8,66 | 9,42 | 9,53% | 19.479.985,00 |
| 20.07.2026 | 8,43 | 8,88 | 8,42 | 8,60 | 1,78% | 16.844.596,00 |
| 17.07.2026 | 8,29 | 8,76 | 8,06 | 8,45 | 0,00% | 13.596.329,00 |
| 16.07.2026 | 9,11 | 9,12 | 8,36 | 8,45 | -9,72% | 18.273.514,00 |
| 15.07.2026 | 9,91 | 10,30 | 9,29 | 9,36 | -3,90% | 19.092.803,00 |
| 14.07.2026 | 9,90 | 10,20 | 9,52 | 9,74 | 1,56% | 13.174.598,00 |
| 13.07.2026 | 10,03 | 10,14 | 9,40 | 9,59 | -5,80% | 17.232.384,00 |
| 10.07.2026 | 10,44 | 10,46 | 10,02 | 10,18 | -2,77% | 10.679.579,00 |
| 09.07.2026 | 10,55 | 10,77 | 10,34 | 10,47 | -1,04% | 12.378.758,00 |
| 08.07.2026 | 10,25 | 10,97 | 10,19 | 10,58 | 3,62% | 14.157.255,00 |
| 07.07.2026 | 11,10 | 11,18 | 10,13 | 10,21 | -10,12% | 16.365.553,00 |
| 06.07.2026 | 11,12 | 11,62 | 11,09 | 11,36 | 0,44% | 17.269.140,00 |
| 02.07.2026 | 11,92 | 12,75 | 11,14 | 11,31 | -5,51% | 21.033.373,00 |
| 01.07.2026 | 12,00 | 12,82 | 11,88 | 11,97 | -2,13% | 21.733.403,00 |
| 30.06.2026 | 12,06 | 12,50 | 11,73 | 12,23 | 4,62% | 34.870.955,00 |
| 29.06.2026 | 11,33 | 11,89 | 10,94 | 11,69 | 6,95% | 29.076.797,00 |
| 26.06.2026 | 10,73 | 11,22 | 10,60 | 10,93 | 1,20% | 33.812.847,00 |
| 25.06.2026 | 11,30 | 11,37 | 10,11 | 10,80 | -5,10% | 26.920.561,00 |
| 24.06.2026 | 12,29 | 12,37 | 11,28 | 11,38 | -6,87% | 20.567.338,00 |
| 23.06.2026 | 12,60 | 13,25 | 12,20 | 12,22 | -6,14% | 26.693.575,00 |
| 22.06.2026 | 14,03 | 14,03 | 12,60 | 13,02 | -9,27% | 32.466.571,00 |
| 18.06.2026 | 14,09 | 14,38 | 13,26 | 14,35 | -0,07% | 46.785.421,00 |
| 17.06.2026 | 13,77 | 14,98 | 13,55 | 14,36 | 6,37% | 35.406.415,00 |
| 16.06.2026 | 14,51 | 14,58 | 13,18 | 13,50 | -8,97% | 44.911.823,00 |
| 15.06.2026 | 15,96 | 16,00 | 14,72 | 14,83 | -1,92% | 41.505.209,00 |
| 12.06.2026 | 16,28 | 16,44 | 14,72 | 15,12 | -11,53% | 63.355.032,00 |
| 11.06.2026 | 15,02 | 17,28 | 14,70 | 17,09 | 14,93% | 66.499.481,00 |
| 10.06.2026 | 15,89 | 16,01 | 14,81 | 14,87 | -5,59% | 30.315.110,00 |
| 09.06.2026 | 17,00 | 18,03 | 14,76 | 15,75 | -15,19% | 68.169.383,00 |
| 08.06.2026 | 19,36 | 19,57 | 18,10 | 18,57 | 0,65% | 33.023.936,00 |
| 05.06.2026 | 20,80 | 21,19 | 17,62 | 18,45 | -13,91% | 53.435.484,00 |
| 04.06.2026 | 19,30 | 22,75 | 18,79 | 21,43 | 15,09% | 74.256.033,00 |
| 03.06.2026 | 19,50 | 20,01 | 18,27 | 18,62 | -9,52% | 40.783.587,00 |
| 02.06.2026 | 20,98 | 22,15 | 20,30 | 20,58 | -0,48% | 35.657.484,00 |
| 01.06.2026 | 22,60 | 22,77 | 20,30 | 20,68 | -15,83% | 55.825.907,00 |
| 29.05.2026 | 23,89 | 24,79 | 21,67 | 24,57 | -5,14% | 64.097.108,00 |
| 28.05.2026 | 22,94 | 26,64 | 22,81 | 25,90 | 7,92% | 85.697.197,00 |
| 27.05.2026 | 24,31 | 24,92 | 22,13 | 24,00 | 8,89% | 119.854.854,00 |
| 26.05.2026 | 19,65 | 23,10 | 19,20 | 22,04 | 26,01% | 104.525.143,00 |
| 22.05.2026 | 15,72 | 17,89 | 15,70 | 17,49 | 13,94% | 55.447.729,00 |
| 21.05.2026 | 14,50 | 15,39 | 13,54 | 15,35 | 3,93% | 43.957.647,00 |
| 20.05.2026 | 14,02 | 15,12 | 13,33 | 14,77 | 6,18% | 51.835.293,00 |
| 19.05.2026 | 13,75 | 14,46 | 12,86 | 13,91 | -0,36% | 53.392.844,00 |
| 18.05.2026 | 15,39 | 15,82 | 12,97 | 13,96 | -0,71% | 81.991.086,00 |
| 15.05.2026 | 13,73 | 14,57 | 13,46 | 14,06 | 0,50% | 53.036.290,00 |
| 14.05.2026 | 11,96 | 14,60 | 11,88 | 13,99 | 22,08% | 66.859.402,00 |
| 13.05.2026 | 11,79 | 11,79 | 10,91 | 11,46 | -0,87% | 29.406.347,00 |
| 12.05.2026 | 11,69 | 12,37 | 11,03 | 11,56 | -4,93% | 27.400.863,00 |
| 11.05.2026 | 11,02 | 12,87 | 10,77 | 12,16 | 9,85% | 46.690.227,00 |
| 08.05.2026 | 9,41 | 11,11 | 9,36 | 11,07 | 20,33% | 55.436.499,00 |
| 07.05.2026 | 9,35 | 10,08 | 8,85 | 9,20 | -4,56% | 31.493.061,00 |
| 06.05.2026 | 8,82 | 9,76 | 8,65 | 9,64 | 10,93% | 26.350.294,00 |
| 05.05.2026 | 8,88 | 9,04 | 8,30 | 8,69 | 0,58% | 22.331.766,00 |
| 04.05.2026 | 9,14 | 9,24 | 8,60 | 8,64 | -7,49% | 22.208.670,00 |
| 01.05.2026 | 9,29 | 9,56 | 8,85 | 9,34 | 1,63% | 14.666.931,00 |
| 30.04.2026 | 8,81 | 9,39 | 8,69 | 9,19 | 6,86% | 14.260.411,00 |
| 29.04.2026 | 8,98 | 8,99 | 8,47 | 8,60 | -4,87% | 14.412.991,00 |
| 28.04.2026 | 9,04 | 9,24 | 8,83 | 9,04 | -3,11% | 16.610.732,00 |
| 27.04.2026 | 9,66 | 9,69 | 9,02 | 9,33 | -3,62% | 23.332.793,00 |
| 24.04.2026 | 10,28 | 10,29 | 9,53 | 9,68 | -3,59% | 25.865.289,00 |
| 23.04.2026 | 11,07 | 11,18 | 9,68 | 10,04 | -15,84% | 53.885.178,00 |
| 22.04.2026 | 10,74 | 12,30 | 10,73 | 11,93 | 15,71% | 45.870.583,00 |
| 21.04.2026 | 10,36 | 10,99 | 10,08 | 10,31 | 0,98% | 29.804.003,00 |
| 20.04.2026 | 10,34 | 10,65 | 9,98 | 10,21 | -1,26% | 21.708.703,00 |
| 17.04.2026 | 11,15 | 11,38 | 10,30 | 10,34 | -7,84% | 24.577.265,00 |
| 16.04.2026 | 10,22 | 11,30 | 9,93 | 11,22 | 13,22% | 33.821.854,00 |