0,835€
-1,65%
Echtzeit-Aktienkurs Ready Capital Corp.
Bid:
Ask:
Aktienkurse zur Ready Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 0,84 | 0,85 | 0,78 | 0,84 | -1,65% | - |
| 11.11.2026 | 0,91 | 0,94 | 0,83 | 0,85 | -7,30% | - |
| 10.11.2026 | 0,93 | 0,96 | 0,87 | 0,92 | -0,54% | - |
| 09.11.2026 | 0,78 | 0,93 | 0,74 | 0,92 | 18,94% | - |
| 06.11.2026 | 0,95 | 1,08 | 0,77 | 0,78 | -19,08% | - |
| 05.11.2026 | 1,02 | 1,03 | 0,91 | 0,96 | -4,29% | - |
| 04.11.2026 | 0,97 | 1,05 | 0,97 | 1,00 | 1,42% | - |
| 03.11.2026 | 0,95 | 0,99 | 0,95 | 0,99 | 2,81% | - |
| 02.11.2026 | 0,96 | 1,00 | 0,95 | 0,96 | -0,52% | - |
| 30.10.2026 | 1,04 | 1,05 | 0,96 | 0,97 | -6,67% | - |
| 29.10.2026 | 1,06 | 1,09 | 1,04 | 1,04 | -3,00% | - |
| 28.10.2026 | 1,05 | 1,07 | 1,04 | 1,07 | 1,23% | - |
| 27.10.2026 | 0,98 | 1,07 | 0,98 | 1,05 | 7,22% | - |
| 26.10.2026 | 0,93 | 1,01 | 0,93 | 0,98 | 5,25% | - |
| 23.10.2026 | 0,90 | 0,94 | 0,88 | 0,93 | 4,24% | - |
| 22.10.2026 | 0,91 | 0,94 | 0,86 | 0,90 | -7,34% | - |
| 21.10.2026 | 1,05 | 1,07 | 0,96 | 0,97 | -9,12% | - |
| 20.10.2026 | 1,04 | 1,09 | 1,02 | 1,06 | 5,45% | - |
| 19.10.2026 | 0,98 | 1,04 | 0,98 | 1,01 | 2,13% | - |
| 16.10.2026 | 1,00 | 1,02 | 0,98 | 0,99 | -2,47% | - |
| 15.10.2026 | 0,95 | 1,02 | 0,95 | 1,01 | 6,07% | - |
| 14.10.2026 | 1,00 | 1,01 | 0,96 | 0,96 | -5,82% | - |
| 13.10.2026 | 1,05 | 1,07 | 1,01 | 1,01 | -6,20% | - |
| 12.10.2026 | 1,17 | 1,17 | 1,07 | 1,08 | -8,00% | - |
| 09.10.2026 | 1,18 | 1,20 | 1,14 | 1,18 | 0,17% | - |
| 08.10.2026 | 1,10 | 1,18 | 1,09 | 1,17 | 7,22% | - |
| 07.10.2026 | 1,00 | 1,10 | 0,97 | 1,09 | 9,40% | - |
| 06.10.2026 | 0,98 | 1,03 | 0,98 | 1,00 | 2,46% | - |
| 05.10.2026 | 1,01 | 1,01 | 0,96 | 0,98 | -1,41% | - |
| 02.10.2026 | 0,97 | 1,03 | 0,97 | 0,99 | 2,59% | - |
| 01.10.2026 | 1,05 | 1,06 | 0,96 | 0,97 | -6,22% | - |
| 30.09.2026 | 1,11 | 1,15 | 1,03 | 1,03 | -7,05% | - |
| 29.09.2026 | 1,14 | 1,17 | 1,09 | 1,11 | -4,32% | - |
| 28.09.2026 | 1,18 | 1,22 | 1,13 | 1,16 | -0,52% | - |
| 25.09.2026 | 1,26 | 1,26 | 1,16 | 1,16 | -5,22% | - |
| 24.09.2026 | 1,30 | 1,35 | 1,21 | 1,23 | -5,32% | - |
| 23.09.2026 | 1,46 | 1,48 | 1,30 | 1,30 | -12,49% | - |
| 22.09.2026 | 1,46 | 1,50 | 1,46 | 1,48 | -0,40% | - |
| 21.09.2026 | 1,47 | 1,51 | 1,46 | 1,49 | 1,92% | - |
| 18.09.2026 | 1,42 | 1,46 | 1,37 | 1,46 | 2,39% | - |
| 17.09.2026 | 1,39 | 1,46 | 1,39 | 1,43 | 1,57% | - |
| 16.09.2026 | 1,39 | 1,43 | 1,39 | 1,40 | 0,79% | - |
| 15.09.2026 | 1,41 | 1,43 | 1,39 | 1,39 | -1,76% | - |
| 14.09.2026 | 1,42 | 1,46 | 1,39 | 1,42 | 0,50% | - |
| 11.09.2026 | 1,44 | 1,46 | 1,41 | 1,41 | -0,49% | - |
| 10.09.2026 | 1,46 | 1,47 | 1,41 | 1,42 | -2,54% | - |
| 09.09.2026 | 1,47 | 1,49 | 1,44 | 1,45 | -0,89% | - |
| 08.09.2026 | 1,49 | 1,52 | 1,47 | 1,47 | -2,07% | - |
| 07.09.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -0,86% | - |
| 04.09.2026 | 1,51 | 1,53 | 1,50 | 1,51 | -0,53% | 38.000,00 |
| 03.09.2026 | 1,51 | 1,55 | 1,48 | 1,52 | 0,26% | - |
| 02.09.2026 | 1,48 | 1,52 | 1,46 | 1,52 | 2,92% | - |
| 01.09.2026 | 1,56 | 1,56 | 1,46 | 1,47 | -3,16% | - |
| 31.08.2026 | 1,58 | 1,59 | 1,51 | 1,52 | -4,64% | - |
| 28.08.2026 | 1,59 | 1,63 | 1,55 | 1,59 | 1,14% | - |
| 27.08.2026 | 1,59 | 1,65 | 1,55 | 1,58 | -0,51% | 59.110,00 |
| 26.08.2026 | 1,70 | 1,71 | 1,58 | 1,58 | -4,46% | - |
| 25.08.2026 | 1,62 | 1,67 | 1,61 | 1,66 | 3,11% | - |
| 24.08.2026 | 1,61 | 1,62 | 1,57 | 1,61 | -0,92% | - |
| 21.08.2026 | 1,62 | 1,67 | 1,58 | 1,62 | 2,46% | - |
| 20.08.2026 | 1,51 | 1,59 | 1,47 | 1,58 | 5,39% | - |
| 19.08.2026 | 1,46 | 1,52 | 1,46 | 1,50 | 2,04% | - |
| 18.08.2026 | 1,48 | 1,51 | 1,45 | 1,47 | 0,00% | - |
| 17.08.2026 | 1,59 | 1,60 | 1,46 | 1,47 | -7,71% | - |
| 14.08.2026 | 1,54 | 1,60 | 1,52 | 1,60 | 3,03% | - |
| 13.08.2026 | 1,52 | 1,55 | 1,50 | 1,55 | 1,04% | - |
| 12.08.2026 | 1,55 | 1,58 | 1,53 | 1,53 | -3,04% | - |
| 11.08.2026 | 1,62 | 1,65 | 1,58 | 1,58 | -1,68% | - |
| 10.08.2026 | 1,48 | 1,62 | 1,48 | 1,61 | 10,14% | - |
| 07.08.2026 | 1,34 | 1,55 | 1,34 | 1,46 | 9,45% | - |
| 06.08.2026 | 1,34 | 1,35 | 1,31 | 1,33 | -0,30% | - |
| 05.08.2026 | 1,38 | 1,39 | 1,31 | 1,34 | -3,81% | - |
| 04.08.2026 | 1,33 | 1,39 | 1,32 | 1,39 | 4,98% | - |
| 03.08.2026 | 1,25 | 1,36 | 1,23 | 1,33 | 6,77% | - |
| 31.07.2026 | 1,27 | 1,29 | 1,21 | 1,24 | -1,66% | - |
| 30.07.2026 | 1,26 | 1,27 | 1,24 | 1,26 | -0,08% | - |
| 29.07.2026 | 1,27 | 1,30 | 1,25 | 1,26 | -0,55% | - |
| 28.07.2026 | 1,29 | 1,31 | 1,27 | 1,27 | -2,08% | - |
| 27.07.2026 | 1,30 | 1,33 | 1,29 | 1,30 | -0,15% | 241.265,00 |
| 24.07.2026 | 1,31 | 1,34 | 1,30 | 1,30 | -0,46% | - |
| 23.07.2026 | 1,34 | 1,38 | 1,31 | 1,31 | -1,14% | - |
| 22.07.2026 | 1,35 | 1,38 | 1,31 | 1,32 | -1,35% | - |
| 21.07.2026 | 1,35 | 1,38 | 1,34 | 1,34 | -1,83% | - |
| 20.07.2026 | 1,35 | 1,41 | 1,34 | 1,36 | -1,09% | - |
| 17.07.2026 | 1,42 | 1,46 | 1,35 | 1,38 | -4,24% | - |
| 16.07.2026 | 1,41 | 1,49 | 1,41 | 1,44 | 1,20% | - |
| 15.07.2026 | 1,43 | 1,50 | 1,42 | 1,42 | 0,28% | - |
| 14.07.2026 | 1,41 | 1,43 | 1,40 | 1,42 | 0,57% | - |
| 13.07.2026 | 1,44 | 1,47 | 1,41 | 1,41 | -2,76% | - |
| 10.07.2026 | 1,51 | 1,51 | 1,45 | 1,45 | -2,36% | - |
| 09.07.2026 | 1,44 | 1,50 | 1,41 | 1,49 | 3,13% | - |
| 08.07.2026 | 1,47 | 1,48 | 1,44 | 1,44 | -1,91% | - |
| 07.07.2026 | 1,48 | 1,49 | 1,47 | 1,47 | 0,89% | - |
| 06.07.2026 | 1,57 | 1,57 | 1,46 | 1,46 | -7,03% | - |
| 03.07.2026 | 1,57 | 1,57 | 1,56 | 1,57 | 0,51% | - |
| 02.07.2026 | 1,56 | 1,61 | 1,54 | 1,56 | -1,33% | - |
| 01.07.2026 | 1,53 | 1,59 | 1,53 | 1,58 | 1,48% | - |
| 30.06.2026 | 1,54 | 1,56 | 1,51 | 1,56 | 1,30% | - |
| 29.06.2026 | 1,58 | 1,60 | 1,50 | 1,54 | -1,79% | - |
| 26.06.2026 | 1,52 | 1,59 | 1,51 | 1,56 | 3,03% | - |