0,841€
-0,47%
Echtzeit-Aktienkurs Ready Capital Corp.
Bid:
Ask:
Aktienkurse zur Ready Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 0,84 | 0,85 | 0,78 | 0,84 | -0,47% | - |
| 11.11.2026 | 0,91 | 0,93 | 0,83 | 0,85 | -8,85% | 22,00 |
| 10.11.2026 | 0,94 | 0,96 | 0,87 | 0,93 | 0,00% | - |
| 09.11.2026 | 0,81 | 0,93 | 0,74 | 0,93 | 17,05% | 58,00 |
| 06.11.2026 | 0,98 | 1,08 | 0,77 | 0,79 | -17,50% | 28,00 |
| 05.11.2026 | 1,01 | 1,03 | 0,91 | 0,96 | -5,42% | - |
| 04.11.2026 | 0,98 | 1,05 | 0,97 | 1,02 | 1,91% | - |
| 03.11.2026 | 0,96 | 1,00 | 0,95 | 1,00 | 3,75% | 90,00 |
| 02.11.2026 | 0,96 | 1,00 | 0,95 | 0,96 | -0,31% | - |
| 30.10.2026 | 1,03 | 1,04 | 0,96 | 0,96 | -7,23% | - |
| 29.10.2026 | 1,06 | 1,09 | 1,03 | 1,04 | -3,26% | 65,00 |
| 28.10.2026 | 1,05 | 1,08 | 1,03 | 1,07 | 1,23% | 87,00 |
| 27.10.2026 | 0,98 | 1,07 | 0,98 | 1,06 | 7,72% | 90,00 |
| 26.10.2026 | 0,94 | 1,01 | 0,94 | 0,98 | 4,24% | - |
| 23.10.2026 | 0,90 | 0,94 | 0,88 | 0,94 | 4,89% | 12.684,00 |
| 22.10.2026 | 0,91 | 0,94 | 0,86 | 0,90 | -3,74% | 7.840,00 |
| 21.10.2026 | 1,06 | 1,07 | 0,90 | 0,94 | -13,27% | 2.840,00 |
| 20.10.2026 | 1,05 | 1,10 | 1,03 | 1,08 | 2,76% | - |
| 19.10.2026 | 0,99 | 1,05 | 0,99 | 1,05 | 5,75% | - |
| 16.10.2026 | 0,99 | 1,02 | 0,98 | 0,99 | -1,98% | 2.900,00 |
| 15.10.2026 | 1,01 | 1,01 | 0,99 | 1,01 | 5,42% | - |
| 14.10.2026 | 1,01 | 1,02 | 0,95 | 0,96 | -4,10% | 30,00 |
| 13.10.2026 | 1,05 | 1,07 | 0,99 | 1,00 | -5,03% | - |
| 12.10.2026 | 1,17 | 1,18 | 1,04 | 1,05 | -10,30% | - |
| 09.10.2026 | 1,17 | 1,20 | 1,14 | 1,18 | 0,95% | 21,00 |
| 08.10.2026 | 1,11 | 1,19 | 1,09 | 1,16 | 6,69% | 54,00 |
| 07.10.2026 | 1,01 | 1,11 | 0,97 | 1,09 | 8,67% | - |
| 06.10.2026 | 0,99 | 1,03 | 0,98 | 1,00 | 1,01% | 26,00 |
| 05.10.2026 | 1,01 | 1,01 | 0,96 | 0,99 | -1,58% | - |
| 02.10.2026 | 0,98 | 1,03 | 0,97 | 1,01 | 3,27% | 21.000,00 |
| 01.10.2026 | 1,04 | 1,06 | 0,96 | 0,98 | -6,14% | 7.680,00 |
| 30.09.2026 | 1,12 | 1,12 | 1,03 | 1,04 | -5,96% | - |
| 29.09.2026 | 1,16 | 1,18 | 1,09 | 1,11 | -4,15% | 28,00 |
| 28.09.2026 | 1,17 | 1,23 | 1,12 | 1,16 | -2,03% | 6.547,00 |
| 25.09.2026 | 1,25 | 1,26 | 1,16 | 1,18 | -3,75% | 2.715,00 |
| 24.09.2026 | 1,30 | 1,35 | 1,21 | 1,23 | -7,61% | - |
| 23.09.2026 | 1,47 | 1,47 | 1,28 | 1,33 | -9,36% | - |
| 22.09.2026 | 1,47 | 1,50 | 1,46 | 1,46 | -0,07% | - |
| 21.09.2026 | 1,46 | 1,51 | 1,45 | 1,47 | 0,69% | 87,00 |
| 18.09.2026 | 1,44 | 1,47 | 1,37 | 1,46 | 2,46% | 2.172,00 |
| 17.09.2026 | 1,40 | 1,46 | 1,38 | 1,42 | 2,97% | 4.050,00 |
| 16.09.2026 | 1,40 | 1,43 | 1,38 | 1,38 | -1,29% | - |
| 15.09.2026 | 1,42 | 1,43 | 1,39 | 1,40 | -1,69% | - |
| 14.09.2026 | 1,43 | 1,45 | 1,39 | 1,42 | 1,07% | 28,00 |
| 11.09.2026 | 1,43 | 1,46 | 1,41 | 1,41 | -2,29% | - |
| 10.09.2026 | 1,45 | 1,46 | 1,41 | 1,44 | -0,96% | - |
| 09.09.2026 | 1,47 | 1,49 | 1,44 | 1,45 | -1,22% | - |
| 08.09.2026 | 1,51 | 1,51 | 1,47 | 1,47 | -1,93% | - |
| 07.09.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -0,46% | 13,00 |
| 04.09.2026 | 1,51 | 1,53 | 1,50 | 1,51 | -0,99% | - |
| 03.09.2026 | 1,50 | 1,54 | 1,48 | 1,52 | 0,79% | - |
| 02.09.2026 | 1,47 | 1,52 | 1,46 | 1,51 | 2,93% | - |
| 01.09.2026 | 1,53 | 1,53 | 1,46 | 1,47 | -5,29% | - |
| 31.08.2026 | 1,59 | 1,59 | 1,51 | 1,55 | -2,27% | 91,00 |
| 28.08.2026 | 1,59 | 1,63 | 1,55 | 1,59 | -0,19% | - |
| 27.08.2026 | 1,58 | 1,64 | 1,55 | 1,59 | 1,02% | - |
| 26.08.2026 | 1,71 | 1,71 | 1,57 | 1,57 | -7,80% | - |
| 25.08.2026 | 1,62 | 1,71 | 1,61 | 1,71 | 5,18% | - |
| 24.08.2026 | 1,60 | 1,62 | 1,57 | 1,62 | 1,25% | - |
| 21.08.2026 | 1,62 | 1,67 | 1,58 | 1,60 | -1,36% | - |
| 20.08.2026 | 1,49 | 1,62 | 1,47 | 1,62 | 7,34% | - |
| 19.08.2026 | 1,46 | 1,52 | 1,46 | 1,51 | -11,63% | - |
| 05.05.2026 | 1,64 | 1,71 | 1,59 | 1,71 | 7,27% | 960,00 |
| 04.05.2026 | 1,66 | 1,70 | 1,59 | 1,60 | -2,03% | 1.571,00 |
| 30.04.2026 | 1,61 | 1,69 | 1,56 | 1,63 | 2,71% | - |
| 29.04.2026 | 1,63 | 1,63 | 1,53 | 1,59 | -2,22% | - |
| 28.04.2026 | 1,58 | 1,63 | 1,58 | 1,62 | 0,50% | 2.703,00 |
| 27.04.2026 | 1,60 | 1,63 | 1,57 | 1,61 | 1,07% | - |
| 24.04.2026 | 1,57 | 1,60 | 1,53 | 1,60 | 1,98% | - |
| 23.04.2026 | 1,63 | 1,63 | 1,53 | 1,57 | -4,57% | - |
| 22.04.2026 | 1,68 | 1,68 | 1,62 | 1,64 | -0,79% | - |
| 21.04.2026 | 1,70 | 1,72 | 1,64 | 1,65 | -2,65% | 84,00 |
| 20.04.2026 | 1,56 | 1,70 | 1,54 | 1,70 | 8,29% | 302,00 |
| 17.04.2026 | 1,49 | 1,58 | 1,49 | 1,57 | 5,52% | 15.400,00 |
| 16.04.2026 | 1,44 | 1,49 | 1,44 | 1,49 | 3,12% | - |
| 15.04.2026 | 1,37 | 1,45 | 1,37 | 1,44 | 5,57% | - |
| 14.04.2026 | 1,38 | 1,39 | 1,34 | 1,37 | 0,22% | 112,00 |
| 13.04.2026 | 1,36 | 1,37 | 1,31 | 1,36 | 1,04% | - |
| 10.04.2026 | 1,35 | 1,39 | 1,32 | 1,35 | 1,13% | - |
| 09.04.2026 | 1,36 | 1,36 | 1,33 | 1,33 | -1,84% | - |
| 08.04.2026 | 1,39 | 1,40 | 1,33 | 1,36 | 2,18% | 87,00 |
| 07.04.2026 | 1,42 | 1,42 | 1,33 | 1,33 | -4,39% | 155,00 |
| 02.04.2026 | 1,37 | 1,41 | 1,34 | 1,39 | 2,58% | - |
| 01.04.2026 | 1,41 | 1,43 | 1,35 | 1,36 | -3,21% | - |
| 31.03.2026 | 1,39 | 1,44 | 1,37 | 1,40 | 0,36% | 750,00 |
| 30.03.2026 | 1,31 | 1,43 | 1,31 | 1,40 | 6,90% | 195,00 |
| 27.03.2026 | 1,37 | 1,40 | 1,30 | 1,31 | -5,78% | 6.078,00 |
| 26.03.2026 | 1,38 | 1,41 | 1,35 | 1,39 | 1,09% | - |
| 25.03.2026 | 1,34 | 1,39 | 1,33 | 1,37 | 3,01% | 1.875,00 |
| 24.03.2026 | 1,34 | 1,38 | 1,32 | 1,33 | -1,12% | 2.775,00 |
| 23.03.2026 | 1,31 | 1,37 | 1,30 | 1,35 | 0,00% | 28,00 |
| 20.03.2026 | 1,38 | 1,39 | 1,31 | 1,35 | -2,18% | - |
| 19.03.2026 | 1,37 | 1,42 | 1,35 | 1,38 | -1,43% | - |
| 18.03.2026 | 1,41 | 1,44 | 1,38 | 1,40 | -1,41% | 28,00 |
| 17.03.2026 | 1,46 | 1,50 | 1,40 | 1,42 | -3,74% | - |
| 16.03.2026 | 1,54 | 1,54 | 1,47 | 1,47 | -4,55% | 1.035,00 |
| 13.03.2026 | 1,59 | 1,62 | 1,52 | 1,54 | -3,45% | 61.056,00 |
| 12.03.2026 | 1,61 | 1,64 | 1,57 | 1,60 | -0,31% | 854,00 |
| 11.03.2026 | 1,61 | 1,66 | 1,59 | 1,60 | -1,84% | - |
| 10.03.2026 | 1,61 | 1,69 | 1,61 | 1,63 | -0,61% | 778,00 |