0,837€
-1,47%
Echtzeit-Aktienkurs Ready Capital Corp.
Bid:
Ask:
Aktienkurse zur Ready Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 0,83 | 0,84 | 0,78 | 0,83 | -1,88% | - |
| 11.11.2026 | 0,89 | 0,93 | 0,83 | 0,85 | -5,88% | - |
| 10.11.2026 | 0,92 | 0,96 | 0,87 | 0,90 | -1,47% | - |
| 09.11.2026 | 0,77 | 0,92 | 0,74 | 0,92 | 17,67% | - |
| 06.11.2026 | 0,94 | 1,00 | 0,77 | 0,78 | -23,27% | - |
| 05.11.2026 | 1,00 | 1,01 | 1,00 | 1,01 | 1,20% | - |
| 04.11.2026 | 0,96 | 1,04 | 0,96 | 1,00 | 3,35% | - |
| 03.11.2026 | 0,94 | 0,99 | 0,94 | 0,97 | -1,07% | - |
| 02.11.2026 | 0,95 | 0,99 | 0,94 | 0,98 | 2,83% | - |
| 30.10.2026 | 1,02 | 1,03 | 0,95 | 0,95 | -7,39% | - |
| 29.10.2026 | 1,04 | 1,09 | 1,03 | 1,03 | -2,37% | - |
| 28.10.2026 | 1,03 | 1,05 | 1,03 | 1,05 | 1,25% | - |
| 27.10.2026 | 0,97 | 1,07 | 0,96 | 1,04 | 8,32% | - |
| 26.10.2026 | 0,92 | 0,99 | 0,92 | 0,96 | 3,78% | - |
| 23.10.2026 | 0,89 | 0,94 | 0,88 | 0,93 | 4,16% | - |
| 22.10.2026 | 0,89 | 0,94 | 0,86 | 0,89 | -3,68% | - |
| 21.10.2026 | 1,04 | 1,07 | 0,92 | 0,92 | -12,51% | - |
| 20.10.2026 | 1,02 | 1,08 | 1,02 | 1,06 | 3,23% | - |
| 19.10.2026 | 0,97 | 1,03 | 0,97 | 1,02 | 4,71% | - |
| 16.10.2026 | 0,98 | 1,01 | 0,98 | 0,98 | -2,79% | - |
| 15.10.2026 | 0,94 | 1,01 | 0,94 | 1,00 | 6,02% | - |
| 14.10.2026 | 0,99 | 1,00 | 0,95 | 0,95 | -5,02% | - |
| 13.10.2026 | 1,04 | 1,05 | 1,00 | 1,00 | -6,21% | - |
| 12.10.2026 | 1,15 | 1,16 | 1,06 | 1,06 | -7,40% | - |
| 09.10.2026 | 1,16 | 1,19 | 1,13 | 1,15 | -2,05% | - |
| 08.10.2026 | 1,08 | 1,17 | 1,08 | 1,17 | 7,92% | - |
| 07.10.2026 | 0,98 | 1,09 | 0,97 | 1,09 | 9,48% | - |
| 06.10.2026 | 0,97 | 1,02 | 0,97 | 0,99 | 1,43% | - |
| 05.10.2026 | 0,99 | 1,00 | 0,97 | 0,98 | -0,51% | - |
| 02.10.2026 | 0,96 | 1,02 | 0,96 | 0,98 | 0,72% | - |
| 01.10.2026 | 1,03 | 1,04 | 0,96 | 0,98 | -5,24% | - |
| 30.09.2026 | 1,09 | 1,11 | 1,03 | 1,03 | -6,28% | - |
| 29.09.2026 | 1,12 | 1,15 | 1,09 | 1,10 | -4,35% | - |
| 28.09.2026 | 1,16 | 1,20 | 1,13 | 1,15 | -2,05% | - |
| 25.09.2026 | 1,24 | 1,25 | 1,17 | 1,17 | -3,69% | - |
| 24.09.2026 | 1,28 | 1,33 | 1,20 | 1,22 | -5,36% | - |
| 23.09.2026 | 1,43 | 1,46 | 1,29 | 1,29 | -12,09% | - |
| 22.09.2026 | 1,43 | 1,49 | 1,43 | 1,46 | 0,83% | - |
| 21.09.2026 | 1,45 | 1,50 | 1,45 | 1,45 | 0,83% | - |
| 18.09.2026 | 1,40 | 1,44 | 1,37 | 1,44 | 2,35% | - |
| 17.09.2026 | 1,37 | 1,45 | 1,37 | 1,41 | 2,48% | - |
| 16.09.2026 | 1,37 | 1,42 | 1,37 | 1,37 | -1,36% | - |
| 15.09.2026 | 1,39 | 1,42 | 1,39 | 1,39 | -1,14% | - |
| 14.09.2026 | 1,40 | 1,44 | 1,38 | 1,41 | -0,07% | - |
| 11.09.2026 | 1,43 | 1,44 | 1,40 | 1,41 | -0,56% | - |
| 10.09.2026 | 1,44 | 1,45 | 1,41 | 1,42 | -1,60% | - |
| 09.09.2026 | 1,45 | 1,48 | 1,43 | 1,44 | -1,84% | - |
| 08.09.2026 | 1,47 | 1,50 | 1,46 | 1,47 | -0,68% | - |
| 07.09.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -1,66% | - |
| 04.09.2026 | 1,49 | 1,51 | 1,49 | 1,50 | -0,46% | 2.000,00 |
| 03.09.2026 | 1,49 | 1,53 | 1,48 | 1,51 | 1,41% | - |
| 02.09.2026 | 1,46 | 1,51 | 1,46 | 1,49 | 1,78% | - |
| 01.09.2026 | 1,53 | 1,54 | 1,46 | 1,46 | -3,24% | - |
| 31.08.2026 | 1,55 | 1,57 | 1,51 | 1,51 | -4,00% | 610,00 |
| 28.08.2026 | 1,57 | 1,61 | 1,55 | 1,57 | -0,06% | - |
| 27.08.2026 | 1,57 | 1,60 | 1,54 | 1,58 | 0,06% | 3.610,00 |
| 26.08.2026 | 1,69 | 1,69 | 1,57 | 1,57 | -5,97% | - |
| 25.08.2026 | 1,60 | 1,67 | 1,60 | 1,67 | 4,76% | - |
| 24.08.2026 | 1,59 | 1,61 | 1,57 | 1,60 | -0,44% | - |
| 21.08.2026 | 1,60 | 1,66 | 1,58 | 1,61 | 0,56% | - |
| 20.08.2026 | 1,49 | 1,60 | 1,46 | 1,60 | 6,83% | - |
| 19.08.2026 | 1,44 | 1,51 | 1,44 | 1,49 | 2,05% | - |
| 18.08.2026 | 1,46 | 1,48 | 1,45 | 1,46 | 0,62% | - |
| 17.08.2026 | 1,56 | 1,58 | 1,46 | 1,46 | -8,72% | - |
| 14.08.2026 | 1,51 | 1,59 | 1,51 | 1,59 | 4,18% | - |
| 13.08.2026 | 1,50 | 1,54 | 1,49 | 1,53 | 0,46% | - |
| 12.08.2026 | 1,53 | 1,56 | 1,52 | 1,52 | -2,06% | - |
| 11.08.2026 | 1,60 | 1,62 | 1,56 | 1,56 | -3,18% | - |
| 10.08.2026 | 1,46 | 1,61 | 1,46 | 1,61 | 9,62% | - |
| 07.08.2026 | 1,32 | 1,48 | 1,32 | 1,47 | 9,82% | - |
| 06.08.2026 | 1,32 | 1,34 | 1,31 | 1,33 | 1,06% | - |
| 05.08.2026 | 1,36 | 1,37 | 1,30 | 1,32 | -4,00% | - |
| 04.08.2026 | 1,31 | 1,38 | 1,31 | 1,38 | 3,70% | - |
| 03.08.2026 | 1,23 | 1,33 | 1,22 | 1,33 | 7,19% | - |
| 31.07.2026 | 1,27 | 1,27 | 1,21 | 1,24 | -1,43% | - |
| 30.07.2026 | 1,24 | 1,26 | 1,24 | 1,26 | 0,80% | - |
| 29.07.2026 | 1,26 | 1,28 | 1,25 | 1,25 | -1,97% | - |
| 28.07.2026 | 1,28 | 1,29 | 1,26 | 1,27 | -1,55% | - |
| 27.07.2026 | 1,28 | 1,32 | 1,28 | 1,29 | -0,62% | 26.870,00 |
| 24.07.2026 | 1,29 | 1,33 | 1,29 | 1,30 | 0,00% | - |
| 23.07.2026 | 1,32 | 1,35 | 1,30 | 1,30 | -2,33% | - |
| 22.07.2026 | 1,33 | 1,35 | 1,30 | 1,33 | -0,75% | - |
| 21.07.2026 | 1,33 | 1,35 | 1,33 | 1,34 | -1,18% | - |
| 20.07.2026 | 1,33 | 1,39 | 1,33 | 1,36 | 0,22% | - |
| 17.07.2026 | 1,40 | 1,44 | 1,35 | 1,35 | -6,05% | - |
| 16.07.2026 | 1,39 | 1,47 | 1,39 | 1,44 | 1,41% | - |
| 15.07.2026 | 1,41 | 1,49 | 1,41 | 1,42 | 0,85% | - |
| 14.07.2026 | 1,39 | 1,42 | 1,39 | 1,41 | -0,28% | - |
| 13.07.2026 | 1,42 | 1,46 | 1,41 | 1,41 | -2,15% | - |
| 10.07.2026 | 1,49 | 1,49 | 1,44 | 1,44 | -2,90% | - |
| 09.07.2026 | 1,42 | 1,49 | 1,41 | 1,49 | 3,77% | - |
| 08.07.2026 | 1,45 | 1,47 | 1,43 | 1,43 | -2,59% | - |
| 07.07.2026 | 1,46 | 1,49 | 1,46 | 1,47 | 1,45% | - |
| 06.07.2026 | 1,55 | 1,56 | 1,45 | 1,45 | -6,10% | - |
| 03.07.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -0,19% | - |
| 02.07.2026 | 1,54 | 1,58 | 1,54 | 1,55 | -1,02% | - |
| 01.07.2026 | 1,51 | 1,58 | 1,51 | 1,56 | 2,23% | - |
| 30.06.2026 | 1,52 | 1,55 | 1,51 | 1,53 | 0,59% | - |
| 29.06.2026 | 1,55 | 1,58 | 1,51 | 1,52 | -2,57% | - |
| 26.06.2026 | 1,50 | 1,57 | 1,49 | 1,56 | 3,32% | - |