5,085$
-26,62%
Echtzeit-Aktienkurs Ready Capital Corp
Bid:
Ask:
Aktienkurse zur Ready Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 5,52 | 5,70 | 4,78 | 5,07 | -26,84% | 22.923.560,00 |
| 28.02.2025 | 6,80 | 6,96 | 6,77 | 6,93 | 1,91% | 2.270.146,00 |
| 27.02.2025 | 6,86 | 6,94 | 6,77 | 6,80 | -1,31% | 1.560.094,00 |
| 26.02.2025 | 6,86 | 6,97 | 6,82 | 6,89 | 0,88% | 1.201.813,00 |
| 25.02.2025 | 6,77 | 6,90 | 6,71 | 6,83 | 1,94% | 1.883.837,00 |
| 24.02.2025 | 6,73 | 6,79 | 6,60 | 6,70 | -0,30% | 2.274.959,00 |
| 21.02.2025 | 6,94 | 7,03 | 6,60 | 6,72 | -2,47% | 4.321.647,00 |
| 20.02.2025 | 6,85 | 6,94 | 6,83 | 6,89 | 0,58% | 1.185.949,00 |
| 19.02.2025 | 6,85 | 6,89 | 6,73 | 6,85 | 0,00% | 2.723.515,00 |
| 18.02.2025 | 6,73 | 6,87 | 6,72 | 6,85 | 1,75% | 2.694.164,00 |
| 17.02.2025 | 6,73 | 6,73 | 6,73 | 6,73 | 0,03% | - |
| 14.02.2025 | 6,60 | 6,73 | 6,57 | 6,73 | 2,28% | 1.643.257,00 |
| 13.02.2025 | 6,61 | 6,62 | 6,54 | 6,58 | 0,30% | 1.133.260,00 |
| 12.02.2025 | 6,58 | 6,64 | 6,54 | 6,56 | -1,94% | 1.604.030,00 |
| 11.02.2025 | 6,58 | 6,69 | 6,56 | 6,69 | 1,36% | 1.243.138,00 |
| 10.02.2025 | 6,70 | 6,70 | 6,55 | 6,60 | -1,05% | 1.170.042,00 |
| 07.02.2025 | 6,70 | 6,74 | 6,62 | 6,67 | -0,89% | 1.737.765,00 |
| 06.02.2025 | 6,74 | 6,76 | 6,61 | 6,73 | 0,15% | 1.508.948,00 |
| 05.02.2025 | 6,73 | 6,79 | 6,70 | 6,72 | -0,15% | 1.374.362,00 |
| 04.02.2025 | 6,58 | 6,75 | 6,49 | 6,73 | 2,28% | 1.483.693,00 |
| 03.02.2025 | 6,51 | 6,62 | 6,39 | 6,58 | -1,05% | 3.398.538,00 |
| 31.01.2025 | 6,71 | 6,76 | 6,59 | 6,65 | -0,75% | 3.366.862,00 |
| 30.01.2025 | 6,70 | 6,78 | 6,66 | 6,70 | 0,60% | 1.751.402,00 |
| 29.01.2025 | 6,87 | 6,87 | 6,57 | 6,66 | -1,91% | 3.022.379,00 |
| 28.01.2025 | 6,90 | 6,93 | 6,77 | 6,79 | -1,59% | 1.876.531,00 |
| 27.01.2025 | 6,80 | 6,99 | 6,80 | 6,90 | 1,32% | 2.143.035,00 |
| 24.01.2025 | 6,82 | 6,94 | 6,80 | 6,81 | -0,15% | 1.170.806,00 |
| 23.01.2025 | 6,80 | 6,94 | 6,79 | 6,82 | -0,44% | 1.452.268,00 |
| 22.01.2025 | 7,01 | 7,03 | 6,83 | 6,85 | -2,70% | 1.337.651,00 |
| 21.01.2025 | 7,09 | 7,12 | 6,98 | 7,04 | -0,14% | 1.725.202,00 |
| 17.01.2025 | 6,95 | 7,14 | 6,87 | 7,05 | 4,44% | 2.899.940,00 |
| 16.01.2025 | 6,68 | 6,77 | 6,66 | 6,75 | 1,05% | 1.485.956,00 |
| 15.01.2025 | 6,65 | 6,84 | 6,64 | 6,68 | 0,91% | 1.312.884,00 |
| 14.01.2025 | 6,61 | 6,70 | 6,52 | 6,62 | 0,30% | 1.514.888,00 |
| 13.01.2025 | 6,54 | 6,62 | 6,45 | 6,60 | 0,61% | 1.253.511,00 |
| 10.01.2025 | 6,59 | 6,60 | 6,47 | 6,56 | -1,50% | 1.899.595,00 |
| 08.01.2025 | 6,82 | 6,82 | 6,62 | 6,66 | -2,92% | 3.228.485,00 |
| 07.01.2025 | 6,86 | 6,96 | 6,76 | 6,86 | -1,58% | 3.120.917,00 |
| 06.01.2025 | 7,00 | 7,11 | 6,94 | 6,97 | 0,43% | 1.978.212,00 |
| 03.01.2025 | 6,89 | 7,00 | 6,89 | 6,94 | 0,87% | 1.799.547,00 |
| 02.01.2025 | 6,88 | 6,94 | 6,78 | 6,88 | 0,88% | 1.184.933,00 |
| 31.12.2024 | 6,70 | 6,88 | 6,65 | 6,82 | -0,73% | 2.603.345,00 |
| 30.12.2024 | 7,01 | 7,01 | 6,81 | 6,87 | -2,55% | 3.190.109,00 |
| 27.12.2024 | 7,29 | 7,39 | 7,05 | 7,05 | -4,08% | 1.861.473,00 |
| 26.12.2024 | 7,31 | 7,40 | 7,26 | 7,35 | -0,54% | 1.341.350,00 |
| 24.12.2024 | 7,27 | 7,41 | 7,26 | 7,39 | 1,65% | 880.695,00 |
| 23.12.2024 | 7,20 | 7,28 | 7,13 | 7,27 | 0,14% | 2.091.491,00 |
| 20.12.2024 | 7,00 | 7,30 | 7,00 | 7,26 | 2,25% | 7.027.022,00 |
| 19.12.2024 | 7,26 | 7,33 | 7,09 | 7,10 | -1,11% | 2.416.487,00 |
| 18.12.2024 | 7,50 | 7,64 | 7,16 | 7,18 | -4,14% | 2.652.253,00 |
| 17.12.2024 | 7,47 | 7,59 | 7,42 | 7,49 | -0,27% | 2.568.654,00 |
| 16.12.2024 | 7,41 | 7,59 | 7,39 | 7,51 | 0,81% | 1.822.259,00 |
| 13.12.2024 | 7,32 | 7,46 | 7,29 | 7,45 | 1,50% | 2.017.723,00 |
| 12.12.2024 | 7,18 | 7,38 | 7,18 | 7,34 | 1,52% | 1.532.522,00 |
| 11.12.2024 | 7,41 | 7,45 | 7,17 | 7,23 | -2,95% | 1.953.329,00 |
| 10.12.2024 | 7,45 | 7,49 | 7,32 | 7,45 | -0,13% | 1.392.596,00 |
| 09.12.2024 | 7,40 | 7,50 | 7,40 | 7,46 | 0,95% | 1.547.847,00 |
| 06.12.2024 | 7,36 | 7,43 | 7,34 | 7,39 | 0,96% | 1.564.646,00 |
| 05.12.2024 | 7,18 | 7,39 | 7,18 | 7,32 | 1,95% | 1.846.361,00 |
| 04.12.2024 | 7,26 | 7,27 | 7,13 | 7,18 | -0,69% | 2.316.934,00 |
| 03.12.2024 | 7,53 | 7,54 | 7,21 | 7,23 | -4,49% | 2.189.236,00 |
| 02.12.2024 | 7,41 | 7,62 | 7,35 | 7,57 | 2,71% | 1.693.393,00 |
| 29.11.2024 | 7,48 | 7,50 | 7,36 | 7,37 | -0,67% | 665.784,00 |
| 27.11.2024 | 7,41 | 7,52 | 7,40 | 7,42 | 0,54% | 1.010.919,00 |
| 26.11.2024 | 7,33 | 7,40 | 7,21 | 7,38 | 0,14% | 1.220.324,00 |
| 25.11.2024 | 7,45 | 7,50 | 7,37 | 7,37 | -0,27% | 1.724.956,00 |
| 22.11.2024 | 7,31 | 7,41 | 7,24 | 7,39 | 1,93% | 1.729.355,00 |
| 21.11.2024 | 7,22 | 7,31 | 7,20 | 7,25 | 0,69% | 1.757.536,00 |
| 20.11.2024 | 7,21 | 7,25 | 7,13 | 7,20 | -0,41% | 850.349,00 |
| 19.11.2024 | 7,12 | 7,29 | 7,10 | 7,23 | 0,56% | 1.474.102,00 |
| 18.11.2024 | 7,01 | 7,24 | 6,99 | 7,19 | 2,42% | 1.353.735,00 |
| 15.11.2024 | 7,11 | 7,11 | 6,95 | 7,02 | -0,71% | 1.588.614,00 |
| 14.11.2024 | 7,14 | 7,18 | 7,02 | 7,07 | -0,56% | 1.377.447,00 |
| 13.11.2024 | 7,28 | 7,28 | 7,09 | 7,11 | -1,11% | 1.640.886,00 |
| 12.11.2024 | 7,29 | 7,34 | 7,19 | 7,19 | -2,57% | 1.276.002,00 |
| 11.11.2024 | 7,32 | 7,40 | 7,26 | 7,38 | 0,96% | 1.366.393,00 |
| 08.11.2024 | 7,07 | 7,38 | 6,94 | 7,31 | 4,43% | 2.876.134,00 |
| 07.11.2024 | 6,96 | 7,10 | 6,92 | 7,00 | 0,29% | 1.473.419,00 |
| 06.11.2024 | 6,89 | 7,03 | 6,77 | 6,98 | 2,95% | 2.104.932,00 |
| 05.11.2024 | 6,71 | 6,79 | 6,65 | 6,78 | 1,04% | 1.086.564,00 |
| 04.11.2024 | 6,75 | 6,83 | 6,71 | 6,71 | -0,59% | 1.992.061,00 |
| 01.11.2024 | 6,93 | 6,96 | 6,73 | 6,75 | -1,46% | 1.489.289,00 |
| 31.10.2024 | 7,03 | 7,07 | 6,84 | 6,85 | -2,28% | 1.804.605,00 |
| 30.10.2024 | 6,91 | 7,10 | 6,91 | 7,01 | 1,30% | 1.510.804,00 |
| 29.10.2024 | 6,87 | 6,96 | 6,82 | 6,92 | 0,14% | 1.505.284,00 |
| 28.10.2024 | 6,94 | 6,98 | 6,87 | 6,91 | 0,58% | 1.098.179,00 |
| 25.10.2024 | 7,08 | 7,12 | 6,87 | 6,87 | -2,41% | 1.506.771,00 |
| 24.10.2024 | 7,00 | 7,09 | 6,96 | 7,04 | 1,15% | 1.692.330,00 |
| 23.10.2024 | 6,94 | 6,99 | 6,87 | 6,96 | 0,00% | 1.025.099,00 |
| 22.10.2024 | 7,01 | 7,05 | 6,93 | 6,96 | -0,85% | 1.233.361,00 |
| 21.10.2024 | 7,25 | 7,25 | 6,99 | 7,02 | -3,17% | 2.029.088,00 |
| 18.10.2024 | 7,28 | 7,28 | 7,19 | 7,25 | 0,00% | 1.049.235,00 |
| 17.10.2024 | 7,31 | 7,33 | 7,19 | 7,25 | -1,36% | 1.217.672,00 |
| 16.10.2024 | 7,28 | 7,38 | 7,28 | 7,35 | 1,94% | 1.017.398,00 |
| 15.10.2024 | 7,20 | 7,30 | 7,18 | 7,21 | 0,28% | 1.418.572,00 |
| 14.10.2024 | 7,09 | 7,20 | 7,06 | 7,19 | 0,98% | 1.175.275,00 |
| 11.10.2024 | 7,17 | 7,19 | 7,08 | 7,12 | -0,56% | 1.120.755,00 |
| 10.10.2024 | 7,06 | 7,16 | 7,00 | 7,16 | 0,85% | 1.884.580,00 |
| 09.10.2024 | 7,07 | 7,19 | 7,05 | 7,10 | -0,42% | 1.192.971,00 |
| 08.10.2024 | 7,12 | 7,16 | 7,06 | 7,13 | 0,00% | 1.427.610,00 |