8,691$
0,35%
Echtzeit-Aktienkurs Ready Capital Corp
Bid:
Ask:
Aktienkurse zur Ready Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 8,69 | 8,75 | 8,62 | 8,71 | 0,58% | 772.434,00 |
| 16.05.2024 | 8,66 | 8,70 | 8,60 | 8,66 | -0,46% | 990.845,00 |
| 15.05.2024 | 9,00 | 9,00 | 8,64 | 8,70 | -1,81% | 1.560.291,00 |
| 14.05.2024 | 8,65 | 8,94 | 8,64 | 8,86 | 3,26% | 1.952.037,00 |
| 13.05.2024 | 8,45 | 8,61 | 8,38 | 8,58 | 2,51% | 1.773.396,00 |
| 10.05.2024 | 8,60 | 8,65 | 8,29 | 8,37 | -3,35% | 2.433.706,00 |
| 09.05.2024 | 8,50 | 8,74 | 8,43 | 8,66 | 2,49% | 3.419.622,00 |
| 08.05.2024 | 8,61 | 8,63 | 8,43 | 8,45 | -2,65% | 3.022.499,00 |
| 07.05.2024 | 8,80 | 8,80 | 8,65 | 8,68 | -0,69% | 1.331.174,00 |
| 06.05.2024 | 8,74 | 8,80 | 8,68 | 8,74 | 0,92% | 1.108.557,00 |
| 03.05.2024 | 8,81 | 8,85 | 8,62 | 8,66 | 0,46% | 1.382.193,00 |
| 02.05.2024 | 8,83 | 8,83 | 8,57 | 8,62 | -0,58% | 1.270.143,00 |
| 01.05.2024 | 8,53 | 8,80 | 8,51 | 8,67 | 1,76% | 1.236.732,00 |
| 30.04.2024 | 8,73 | 8,78 | 8,48 | 8,52 | -3,29% | 1.706.654,00 |
| 29.04.2024 | 8,90 | 8,95 | 8,77 | 8,81 | -0,45% | 1.591.818,00 |
| 26.04.2024 | 8,76 | 8,95 | 8,75 | 8,85 | 1,72% | 961.588,00 |
| 25.04.2024 | 8,70 | 8,75 | 8,64 | 8,70 | -1,36% | 846.346,00 |
| 24.04.2024 | 8,80 | 8,84 | 8,70 | 8,82 | -0,56% | 1.068.112,00 |
| 23.04.2024 | 8,68 | 8,92 | 8,68 | 8,87 | 1,84% | 1.071.526,00 |
| 22.04.2024 | 8,69 | 8,76 | 8,60 | 8,71 | 1,04% | 782.835,00 |
| 19.04.2024 | 8,44 | 8,64 | 8,44 | 8,62 | 1,77% | 1.010.008,00 |
| 18.04.2024 | 8,48 | 8,56 | 8,42 | 8,47 | 0,00% | 1.065.176,00 |
| 17.04.2024 | 8,39 | 8,56 | 8,39 | 8,47 | 1,68% | 1.489.052,00 |
| 16.04.2024 | 8,36 | 8,41 | 8,25 | 8,33 | -0,72% | 1.978.029,00 |
| 15.04.2024 | 8,34 | 8,49 | 8,32 | 8,39 | 0,84% | 1.948.935,00 |
| 12.04.2024 | 8,42 | 8,45 | 8,29 | 8,32 | -2,00% | 1.143.512,00 |
| 11.04.2024 | 8,36 | 8,50 | 8,31 | 8,49 | 2,29% | 1.280.099,00 |
| 10.04.2024 | 8,66 | 8,67 | 8,25 | 8,30 | -5,68% | 2.587.010,00 |
| 09.04.2024 | 8,75 | 8,81 | 8,72 | 8,80 | 1,03% | 903.943,00 |
| 08.04.2024 | 8,86 | 8,90 | 8,71 | 8,71 | -1,02% | 825.840,00 |
| 05.04.2024 | 8,77 | 8,84 | 8,69 | 8,80 | -0,11% | 1.003.432,00 |
| 04.04.2024 | 8,93 | 9,04 | 8,80 | 8,81 | -0,23% | 1.135.709,00 |
| 03.04.2024 | 8,70 | 8,86 | 8,66 | 8,83 | 1,03% | 985.273,00 |
| 02.04.2024 | 8,80 | 8,94 | 8,72 | 8,74 | -2,46% | 1.901.364,00 |
| 01.04.2024 | 9,10 | 9,11 | 8,92 | 8,96 | -1,86% | 1.226.071,00 |
| 28.03.2024 | 8,93 | 9,16 | 8,93 | 9,13 | 2,24% | 1.389.495,00 |
| 27.03.2024 | 8,80 | 8,95 | 8,80 | 8,93 | -1,11% | 1.814.425,00 |
| 26.03.2024 | 9,22 | 9,23 | 9,02 | 9,03 | -1,42% | 1.844.086,00 |
| 25.03.2024 | 9,10 | 9,27 | 9,09 | 9,16 | 0,88% | 968.203,00 |
| 22.03.2024 | 9,21 | 9,25 | 9,07 | 9,08 | -1,09% | 985.924,00 |
| 21.03.2024 | 9,07 | 9,26 | 9,06 | 9,18 | 1,21% | 1.138.915,00 |
| 20.03.2024 | 8,87 | 9,20 | 8,84 | 9,07 | 1,68% | 1.256.894,00 |
| 19.03.2024 | 8,90 | 9,08 | 8,85 | 8,92 | -0,22% | 1.456.949,00 |
| 18.03.2024 | 8,88 | 9,05 | 8,77 | 8,94 | 0,90% | 1.724.467,00 |
| 15.03.2024 | 8,59 | 8,88 | 8,58 | 8,86 | 2,19% | 3.027.361,00 |
| 14.03.2024 | 8,90 | 8,90 | 8,59 | 8,67 | -2,69% | 1.482.059,00 |
| 13.03.2024 | 8,81 | 9,00 | 8,81 | 8,91 | 0,91% | 949.279,00 |
| 12.03.2024 | 8,75 | 8,86 | 8,72 | 8,83 | 0,57% | 779.673,00 |
| 11.03.2024 | 8,72 | 8,85 | 8,66 | 8,78 | 0,23% | 975.267,00 |
| 08.03.2024 | 8,78 | 8,95 | 8,73 | 8,76 | 0,57% | 1.172.422,00 |
| 07.03.2024 | 8,68 | 8,79 | 8,67 | 8,71 | 2,83% | 1.401.940,00 |
| 06.03.2024 | 8,53 | 8,66 | 8,45 | 8,47 | 0,47% | 1.344.850,00 |
| 05.03.2024 | 8,35 | 8,52 | 8,30 | 8,43 | 0,48% | 1.532.348,00 |
| 04.03.2024 | 8,79 | 8,93 | 8,37 | 8,39 | -6,47% | 3.376.118,00 |
| 01.03.2024 | 8,82 | 9,00 | 8,76 | 8,97 | 1,59% | 1.395.819,00 |
| 29.02.2024 | 8,63 | 8,85 | 8,60 | 8,83 | 4,00% | 1.954.425,00 |
| 28.02.2024 | 8,72 | 8,85 | 8,40 | 8,49 | -4,93% | 3.990.475,00 |
| 27.02.2024 | 9,01 | 9,08 | 8,93 | 8,93 | -0,11% | 1.195.735,00 |
| 26.02.2024 | 9,07 | 9,17 | 8,93 | 8,94 | -1,87% | 1.085.744,00 |
| 23.02.2024 | 9,06 | 9,16 | 8,96 | 9,11 | 0,55% | 957.646,00 |
| 22.02.2024 | 9,10 | 9,14 | 9,01 | 9,06 | 0,00% | 829.931,00 |
| 21.02.2024 | 9,09 | 9,17 | 9,05 | 9,06 | -0,55% | 763.846,00 |
| 20.02.2024 | 9,15 | 9,16 | 9,07 | 9,11 | -0,98% | 1.052.258,00 |
| 16.02.2024 | 9,15 | 9,28 | 9,08 | 9,20 | -0,86% | 1.050.899,00 |
| 15.02.2024 | 8,96 | 9,37 | 8,96 | 9,28 | 4,39% | 1.628.691,00 |
| 14.02.2024 | 9,00 | 9,05 | 8,85 | 8,89 | 0,23% | 1.645.095,00 |
| 13.02.2024 | 8,94 | 9,02 | 8,82 | 8,87 | -3,69% | 2.132.799,00 |
| 12.02.2024 | 9,07 | 9,27 | 9,03 | 9,21 | 1,99% | 1.558.158,00 |
| 09.02.2024 | 8,94 | 9,03 | 8,85 | 9,03 | 1,69% | 2.373.827,00 |
| 08.02.2024 | 8,82 | 8,94 | 8,71 | 8,88 | 0,57% | 1.505.354,00 |
| 07.02.2024 | 9,11 | 9,13 | 8,74 | 8,83 | -2,75% | 2.820.641,00 |
| 06.02.2024 | 9,01 | 9,15 | 8,97 | 9,08 | 0,44% | 1.397.470,00 |
| 05.02.2024 | 9,06 | 9,12 | 8,80 | 9,04 | -1,42% | 2.037.317,00 |
| 02.02.2024 | 9,40 | 9,41 | 9,15 | 9,17 | -3,47% | 1.697.984,00 |
| 01.02.2024 | 9,50 | 9,52 | 9,19 | 9,50 | 1,39% | 2.169.850,00 |
| 31.01.2024 | 9,72 | 9,73 | 9,35 | 9,37 | -3,80% | 1.586.354,00 |
| 30.01.2024 | 9,88 | 9,95 | 9,74 | 9,74 | -2,11% | 1.054.082,00 |
| 29.01.2024 | 9,83 | 9,96 | 9,82 | 9,95 | 1,02% | 784.026,00 |
| 26.01.2024 | 9,82 | 9,92 | 9,78 | 9,85 | 1,13% | 749.300,00 |
| 25.01.2024 | 9,87 | 9,89 | 9,66 | 9,74 | 0,10% | 794.098,00 |
| 24.01.2024 | 9,95 | 9,96 | 9,70 | 9,73 | -1,12% | 1.006.659,00 |
| 23.01.2024 | 9,92 | 9,99 | 9,83 | 9,84 | -0,30% | 1.082.696,00 |
| 22.01.2024 | 9,93 | 10,00 | 9,82 | 9,87 | 0,30% | 1.067.753,00 |
| 19.01.2024 | 9,81 | 9,84 | 9,59 | 9,84 | 1,03% | 1.411.335,00 |
| 18.01.2024 | 9,75 | 9,76 | 9,62 | 9,74 | 0,52% | 996.070,00 |
| 17.01.2024 | 9,66 | 9,77 | 9,54 | 9,69 | -1,02% | 1.160.532,00 |
| 16.01.2024 | 10,01 | 10,02 | 9,74 | 9,79 | -3,17% | 1.364.053,00 |
| 12.01.2024 | 10,25 | 10,36 | 10,09 | 10,11 | 0,10% | 696.070,00 |
| 11.01.2024 | 10,01 | 10,13 | 9,84 | 10,10 | -0,20% | 1.256.380,00 |
| 10.01.2024 | 9,99 | 10,12 | 9,99 | 10,12 | 1,20% | 926.252,00 |
| 09.01.2024 | 10,01 | 10,07 | 9,96 | 10,00 | -1,28% | 847.495,00 |
| 08.01.2024 | 9,90 | 10,13 | 9,83 | 10,13 | 2,53% | 1.257.302,00 |
| 05.01.2024 | 9,82 | 10,04 | 9,81 | 9,88 | -0,20% | 1.254.490,00 |
| 04.01.2024 | 9,97 | 10,04 | 9,89 | 9,90 | -0,70% | 1.588.937,00 |
| 03.01.2024 | 10,11 | 10,13 | 9,87 | 9,97 | -2,54% | 2.901.127,00 |
| 02.01.2024 | 10,21 | 10,30 | 10,12 | 10,23 | -0,20% | 1.247.771,00 |
| 29.12.2023 | 10,51 | 10,55 | 10,24 | 10,25 | -2,66% | 2.295.728,00 |
| 28.12.2023 | 10,70 | 10,71 | 10,50 | 10,53 | -4,19% | 3.650.344,00 |
| 27.12.2023 | 11,08 | 11,10 | 10,97 | 10,99 | -0,81% | 1.331.230,00 |
| 26.12.2023 | 10,99 | 11,11 | 10,95 | 11,08 | 1,37% | 812.663,00 |