6,270$
2,12%
Echtzeit-Aktienkurs Redwood Trust Inc.
Bid:
Ask:
Aktienkurse zur Redwood Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 6,17 | 6,28 | 6,16 | 6,27 | 2,12% | 725.554,00 |
| 03.09.2025 | 5,97 | 6,15 | 5,97 | 6,14 | 2,68% | 942.223,00 |
| 02.09.2025 | 6,03 | 6,07 | 5,94 | 5,98 | -2,29% | 982.194,00 |
| 29.08.2025 | 6,04 | 6,12 | 6,02 | 6,12 | 1,66% | 819.034,00 |
| 28.08.2025 | 6,04 | 6,04 | 5,97 | 6,02 | 0,33% | 765.053,00 |
| 27.08.2025 | 6,03 | 6,07 | 5,99 | 6,00 | -0,50% | 781.338,00 |
| 26.08.2025 | 5,96 | 6,04 | 5,95 | 6,03 | 0,67% | 694.644,00 |
| 25.08.2025 | 6,08 | 6,10 | 5,99 | 5,99 | -1,96% | 819.524,00 |
| 22.08.2025 | 5,94 | 6,16 | 5,93 | 6,11 | 4,09% | 1.086.627,00 |
| 21.08.2025 | 6,00 | 6,02 | 5,86 | 5,87 | -2,98% | 782.398,00 |
| 20.08.2025 | 6,00 | 6,09 | 5,99 | 6,05 | 1,17% | 1.055.988,00 |
| 19.08.2025 | 5,89 | 6,02 | 5,89 | 5,98 | 1,70% | 1.241.470,00 |
| 18.08.2025 | 5,91 | 5,93 | 5,86 | 5,88 | -0,84% | 663.888,00 |
| 15.08.2025 | 6,05 | 6,08 | 5,93 | 5,93 | -1,98% | 1.060.102,00 |
| 14.08.2025 | 5,95 | 6,05 | 5,93 | 6,05 | 0,00% | 822.579,00 |
| 13.08.2025 | 5,89 | 6,05 | 5,87 | 6,05 | 3,07% | 1.089.975,00 |
| 12.08.2025 | 5,80 | 5,94 | 5,78 | 5,87 | 1,91% | 1.845.118,00 |
| 11.08.2025 | 5,75 | 5,83 | 5,73 | 5,76 | 0,35% | 1.142.070,00 |
| 08.08.2025 | 5,75 | 5,84 | 5,72 | 5,74 | 0,35% | 1.757.527,00 |
| 07.08.2025 | 5,68 | 5,81 | 5,68 | 5,72 | 1,24% | 1.389.410,00 |
| 06.08.2025 | 5,68 | 5,71 | 5,60 | 5,65 | -0,53% | 1.075.093,00 |
| 05.08.2025 | 5,69 | 5,75 | 5,61 | 5,68 | -0,87% | 1.060.900,00 |
| 04.08.2025 | 5,52 | 5,74 | 5,50 | 5,73 | 4,95% | 1.360.003,00 |
| 01.08.2025 | 5,49 | 5,54 | 5,35 | 5,46 | 0,00% | 2.251.397,00 |
| 31.07.2025 | 5,53 | 5,65 | 5,43 | 5,46 | -2,33% | 2.636.503,00 |
| 30.07.2025 | 5,81 | 5,98 | 5,56 | 5,59 | -7,91% | 3.456.191,00 |
| 29.07.2025 | 6,03 | 6,08 | 5,99 | 6,07 | 1,00% | 522.499,00 |
| 28.07.2025 | 6,04 | 6,08 | 5,99 | 6,01 | -0,50% | 654.719,00 |
| 25.07.2025 | 6,05 | 6,07 | 5,97 | 6,04 | -0,17% | 684.295,00 |
| 24.07.2025 | 6,10 | 6,17 | 6,04 | 6,05 | -1,63% | 707.910,00 |
| 23.07.2025 | 6,18 | 6,19 | 6,10 | 6,15 | 0,16% | 689.309,00 |
| 22.07.2025 | 6,04 | 6,17 | 6,04 | 6,14 | 1,82% | 798.560,00 |
| 21.07.2025 | 6,07 | 6,09 | 6,00 | 6,03 | 0,00% | 552.569,00 |
| 18.07.2025 | 6,11 | 6,13 | 5,99 | 6,03 | -0,82% | 768.480,00 |
| 17.07.2025 | 6,08 | 6,20 | 6,07 | 6,08 | 0,00% | 902.206,00 |
| 16.07.2025 | 5,94 | 6,09 | 5,94 | 6,08 | 2,36% | 933.889,00 |
| 15.07.2025 | 6,01 | 6,03 | 5,94 | 5,94 | -1,00% | 965.361,00 |
| 14.07.2025 | 6,01 | 6,03 | 5,97 | 6,00 | -0,17% | 633.325,00 |
| 11.07.2025 | 5,96 | 6,03 | 5,95 | 6,01 | -0,17% | 729.939,00 |
| 10.07.2025 | 5,96 | 6,08 | 5,89 | 6,02 | -0,82% | 1.019.543,00 |
| 09.07.2025 | 6,05 | 6,08 | 6,03 | 6,07 | 1,00% | 367.565,00 |
| 08.07.2025 | 5,98 | 6,08 | 5,98 | 6,01 | 0,17% | 584.568,00 |
| 07.07.2025 | 6,09 | 6,13 | 5,98 | 6,00 | -1,96% | 869.949,00 |
| 03.07.2025 | 6,12 | 6,18 | 6,08 | 6,12 | -0,33% | 539.359,00 |
| 02.07.2025 | 6,05 | 6,16 | 6,01 | 6,14 | 1,66% | 1.099.643,00 |
| 01.07.2025 | 5,90 | 6,10 | 5,85 | 6,04 | 2,20% | 1.604.724,00 |
| 30.06.2025 | 5,81 | 5,96 | 5,78 | 5,91 | 1,37% | 1.898.089,00 |
| 27.06.2025 | 5,83 | 5,91 | 5,78 | 5,83 | 0,17% | 2.071.494,00 |
| 26.06.2025 | 5,74 | 5,84 | 5,70 | 5,82 | 1,75% | 1.318.806,00 |
| 25.06.2025 | 5,66 | 5,83 | 5,61 | 5,72 | 0,53% | 1.420.503,00 |
| 24.06.2025 | 5,55 | 5,70 | 5,55 | 5,69 | 2,52% | 1.361.256,00 |
| 23.06.2025 | 5,45 | 5,57 | 5,40 | 5,55 | -1,25% | 1.245.088,00 |
| 20.06.2025 | 5,66 | 5,72 | 5,61 | 5,62 | 0,18% | 2.424.678,00 |
| 18.06.2025 | 5,51 | 5,66 | 5,51 | 5,61 | 1,26% | 1.783.039,00 |
| 17.06.2025 | 5,62 | 5,65 | 5,51 | 5,54 | -1,77% | 580.749,00 |
| 16.06.2025 | 5,74 | 5,76 | 5,62 | 5,64 | -0,88% | 628.932,00 |
| 13.06.2025 | 5,73 | 5,79 | 5,67 | 5,69 | -2,23% | 670.009,00 |
| 12.06.2025 | 5,75 | 5,85 | 5,70 | 5,82 | 0,87% | 484.751,00 |
| 11.06.2025 | 5,85 | 5,91 | 5,76 | 5,77 | -1,03% | 409.219,00 |
| 10.06.2025 | 5,71 | 5,84 | 5,67 | 5,83 | 2,64% | 600.282,00 |
| 09.06.2025 | 5,68 | 5,76 | 5,68 | 5,68 | 0,53% | 408.958,00 |
| 06.06.2025 | 5,63 | 5,69 | 5,60 | 5,65 | 1,25% | 358.145,00 |
| 05.06.2025 | 5,53 | 5,65 | 5,53 | 5,58 | 0,36% | 583.060,00 |
| 04.06.2025 | 5,54 | 5,57 | 5,51 | 5,56 | 0,36% | 373.320,00 |
| 03.06.2025 | 5,38 | 5,56 | 5,36 | 5,54 | 2,59% | 677.459,00 |
| 02.06.2025 | 5,41 | 5,41 | 5,35 | 5,40 | -0,92% | 1.078.628,00 |
| 30.05.2025 | 5,50 | 5,51 | 5,44 | 5,45 | -1,62% | 795.207,00 |
| 29.05.2025 | 5,52 | 5,57 | 5,46 | 5,54 | 1,65% | 579.120,00 |
| 28.05.2025 | 5,47 | 5,52 | 5,43 | 5,45 | -0,55% | 616.867,00 |
| 27.05.2025 | 5,51 | 5,54 | 5,43 | 5,48 | 0,74% | 788.705,00 |
| 23.05.2025 | 5,43 | 5,52 | 5,42 | 5,44 | -1,09% | 835.909,00 |
| 22.05.2025 | 5,50 | 5,57 | 5,37 | 5,50 | -0,36% | 720.244,00 |
| 21.05.2025 | 5,75 | 5,75 | 5,51 | 5,52 | -4,99% | 893.837,00 |
| 20.05.2025 | 5,86 | 5,90 | 5,80 | 5,81 | -1,19% | 979.343,00 |
| 19.05.2025 | 5,90 | 5,99 | 5,86 | 5,88 | -2,16% | 476.042,00 |
| 16.05.2025 | 6,03 | 6,08 | 6,00 | 6,01 | -0,50% | 531.428,00 |
| 15.05.2025 | 5,89 | 6,07 | 5,89 | 6,04 | 2,72% | 483.132,00 |
| 14.05.2025 | 5,94 | 5,94 | 5,85 | 5,88 | -1,01% | 744.327,00 |
| 13.05.2025 | 5,98 | 6,00 | 5,92 | 5,94 | 0,34% | 676.913,00 |
| 12.05.2025 | 5,98 | 6,01 | 5,89 | 5,92 | 1,54% | 687.286,00 |
| 09.05.2025 | 5,83 | 5,86 | 5,78 | 5,83 | 0,34% | 605.708,00 |
| 08.05.2025 | 5,91 | 5,93 | 5,80 | 5,81 | -0,51% | 690.533,00 |
| 07.05.2025 | 5,91 | 5,98 | 5,83 | 5,84 | -0,85% | 703.716,00 |
| 06.05.2025 | 5,93 | 5,96 | 5,84 | 5,89 | -1,17% | 690.755,00 |
| 05.05.2025 | 5,91 | 6,01 | 5,83 | 5,96 | 1,19% | 876.915,00 |
| 02.05.2025 | 5,90 | 5,94 | 5,85 | 5,89 | 1,03% | 921.291,00 |
| 01.05.2025 | 6,22 | 6,24 | 5,81 | 5,83 | -6,12% | 2.178.500,00 |
| 30.04.2025 | 6,16 | 6,27 | 6,09 | 6,21 | -0,16% | 1.515.196,00 |
| 29.04.2025 | 6,06 | 6,25 | 6,05 | 6,22 | 1,97% | 1.073.975,00 |
| 28.04.2025 | 6,00 | 6,11 | 5,99 | 6,10 | 1,50% | 940.562,00 |
| 25.04.2025 | 5,90 | 6,02 | 5,89 | 6,01 | 1,52% | 796.168,00 |
| 24.04.2025 | 5,86 | 5,96 | 5,83 | 5,92 | 1,20% | 870.901,00 |
| 23.04.2025 | 6,08 | 6,09 | 5,83 | 5,85 | 0,17% | 1.011.180,00 |
| 22.04.2025 | 5,55 | 5,87 | 5,55 | 5,84 | 6,76% | 1.379.300,00 |
| 21.04.2025 | 5,39 | 5,48 | 5,25 | 5,47 | -1,26% | 1.267.563,00 |
| 17.04.2025 | 5,33 | 5,57 | 5,30 | 5,54 | 4,33% | 1.035.339,00 |
| 16.04.2025 | 5,37 | 5,40 | 5,28 | 5,31 | -0,56% | 961.650,00 |
| 15.04.2025 | 5,26 | 5,39 | 5,21 | 5,34 | 2,10% | 932.542,00 |
| 14.04.2025 | 5,19 | 5,30 | 5,11 | 5,23 | 2,55% | 1.722.321,00 |
| 11.04.2025 | 5,13 | 5,14 | 4,90 | 5,10 | 0,00% | 1.648.745,00 |