9,855$
-0,95%
Echtzeit-Aktienkurs Rithm Capital Corp
Bid:
Ask:
Aktienkurse zur Rithm Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 9,97 | 10,03 | 9,85 | 9,86 | -0,90% | 5.535.012,00 |
| 08.09.2026 | 10,07 | 10,14 | 9,93 | 9,95 | -1,29% | 5.902.665,00 |
| 04.09.2026 | 9,99 | 10,14 | 9,98 | 10,08 | 0,30% | 3.595.863,00 |
| 03.09.2026 | 10,13 | 10,14 | 9,94 | 10,05 | 0,30% | 4.029.130,00 |
| 02.09.2026 | 9,91 | 10,07 | 9,91 | 10,02 | 1,31% | 4.672.034,00 |
| 01.09.2026 | 10,00 | 10,07 | 9,88 | 9,89 | -1,40% | 4.498.096,00 |
| 31.08.2026 | 10,05 | 10,11 | 9,97 | 10,03 | -0,50% | 4.284.544,00 |
| 28.08.2026 | 10,07 | 10,13 | 10,04 | 10,08 | 0,70% | 3.358.594,00 |
| 27.08.2026 | 10,06 | 10,17 | 9,99 | 10,01 | -0,69% | 3.827.449,00 |
| 26.08.2026 | 10,17 | 10,17 | 10,06 | 10,08 | -0,88% | 3.216.797,00 |
| 25.08.2026 | 10,26 | 10,26 | 10,16 | 10,17 | -0,78% | 3.417.290,00 |
| 24.08.2026 | 10,27 | 10,30 | 10,21 | 10,25 | 0,59% | 4.708.107,00 |
| 21.08.2026 | 10,23 | 10,30 | 10,16 | 10,19 | 0,30% | 4.624.700,00 |
| 20.08.2026 | 10,33 | 10,37 | 10,14 | 10,16 | -2,12% | 3.324.483,00 |
| 19.08.2026 | 10,29 | 10,47 | 10,28 | 10,38 | 1,76% | 4.046.139,00 |
| 18.08.2026 | 10,31 | 10,33 | 10,20 | 10,20 | -0,58% | 3.034.712,00 |
| 17.08.2026 | 10,32 | 10,36 | 10,23 | 10,26 | -0,97% | 2.722.540,00 |
| 14.08.2026 | 10,41 | 10,45 | 10,34 | 10,36 | 0,00% | 3.459.556,00 |
| 13.08.2026 | 10,30 | 10,38 | 10,24 | 10,36 | 1,27% | 3.889.867,00 |
| 12.08.2026 | 10,29 | 10,32 | 10,19 | 10,23 | -0,20% | 2.758.648,00 |
| 11.08.2026 | 10,09 | 10,34 | 10,04 | 10,25 | 1,43% | 4.866.739,00 |
| 10.08.2026 | 10,16 | 10,16 | 9,98 | 10,11 | -0,79% | 352.169,00 |
| 07.08.2026 | 9,99 | 10,27 | 9,95 | 10,19 | 2,31% | 1.165.976,00 |
| 06.08.2026 | 10,12 | 10,14 | 9,92 | 9,96 | -1,44% | 879.411,00 |
| 05.08.2026 | 10,26 | 10,28 | 10,07 | 10,10 | -1,42% | 1.331.564,00 |
| 04.08.2026 | 10,08 | 10,27 | 9,93 | 10,25 | 1,84% | 1.812.189,00 |
| 03.08.2026 | 9,94 | 10,14 | 9,94 | 10,06 | 1,82% | 512.871,00 |
| 31.07.2026 | 9,89 | 9,93 | 9,72 | 9,88 | -0,05% | 1.134.578,00 |
| 30.07.2026 | 10,00 | 10,00 | 9,60 | 9,89 | -1,00% | 1.772.553,00 |
| 29.07.2026 | 9,77 | 10,07 | 9,69 | 9,99 | 2,15% | 1.623.467,00 |
| 28.07.2026 | 9,42 | 9,86 | 9,38 | 9,78 | 5,96% | 1.300.885,00 |
| 27.07.2026 | 9,19 | 9,35 | 9,19 | 9,23 | 1,32% | 332.716,00 |
| 24.07.2026 | 9,00 | 9,17 | 9,00 | 9,11 | 1,22% | 741.774,00 |
| 23.07.2026 | 9,09 | 9,09 | 8,96 | 9,00 | -1,53% | 1.988.166,00 |
| 22.07.2026 | 9,18 | 9,21 | 9,08 | 9,14 | -0,27% | 609.059,00 |
| 21.07.2026 | 9,21 | 9,29 | 9,13 | 9,16 | -0,54% | 754.680,00 |
| 20.07.2026 | 9,30 | 9,31 | 9,11 | 9,21 | -1,13% | 555.817,00 |
| 17.07.2026 | 9,41 | 9,49 | 9,25 | 9,32 | -1,22% | 929.867,00 |
| 16.07.2026 | 9,25 | 9,47 | 9,25 | 9,43 | 2,06% | 513.798,00 |
| 15.07.2026 | 9,27 | 9,35 | 9,24 | 9,24 | 0,22% | 992.594,00 |
| 14.07.2026 | 9,08 | 9,30 | 9,08 | 9,22 | 1,49% | 788.169,00 |
| 13.07.2026 | 9,20 | 9,23 | 9,05 | 9,09 | -0,87% | 518.640,00 |
| 10.07.2026 | 9,24 | 9,30 | 9,17 | 9,17 | -0,49% | 308.678,00 |
| 09.07.2026 | 9,04 | 9,22 | 8,91 | 9,21 | 2,50% | 1.320.417,00 |
| 08.07.2026 | 9,20 | 9,20 | 8,99 | 8,99 | -2,50% | 641.109,00 |
| 07.07.2026 | 9,28 | 9,32 | 9,16 | 9,22 | -0,22% | 472.986,00 |
| 06.07.2026 | 9,12 | 9,26 | 9,10 | 9,24 | 1,65% | 303.952,00 |
| 02.07.2026 | 9,16 | 9,27 | 8,98 | 9,09 | -2,83% | 576.078,00 |
| 01.07.2026 | 9,35 | 9,50 | 9,30 | 9,35 | -0,43% | 837.640,00 |
| 30.06.2026 | 9,44 | 9,49 | 9,36 | 9,39 | -0,37% | 426.253,00 |
| 29.06.2026 | 9,35 | 9,43 | 9,28 | 9,43 | 0,53% | 328.872,00 |
| 26.06.2026 | 9,27 | 9,38 | 9,24 | 9,38 | 0,64% | 588.682,00 |
| 25.06.2026 | 9,24 | 9,38 | 9,17 | 9,32 | 0,65% | 989.415,00 |
| 24.06.2026 | 9,23 | 9,29 | 9,17 | 9,26 | 0,38% | 694.523,00 |
| 23.06.2026 | 9,13 | 9,28 | 9,10 | 9,22 | 0,82% | 563.632,00 |
| 22.06.2026 | 9,18 | 9,28 | 9,12 | 9,15 | -0,65% | 359.118,00 |
| 18.06.2026 | 9,24 | 9,34 | 9,17 | 9,21 | 0,11% | 539.067,00 |
| 17.06.2026 | 9,36 | 9,41 | 9,14 | 9,20 | -1,50% | 679.340,00 |
| 16.06.2026 | 9,26 | 9,36 | 9,26 | 9,34 | 1,47% | 598.413,00 |
| 15.06.2026 | 9,43 | 9,48 | 9,16 | 9,20 | -1,02% | 311.994,00 |
| 12.06.2026 | 9,29 | 9,35 | 9,25 | 9,30 | 0,60% | 469.084,00 |
| 11.06.2026 | 9,25 | 9,29 | 9,12 | 9,24 | 0,54% | 521.733,00 |
| 10.06.2026 | 9,27 | 9,34 | 9,18 | 9,19 | -1,71% | 601.855,00 |
| 09.06.2026 | 9,06 | 9,35 | 9,06 | 9,35 | 3,60% | 602.131,00 |
| 08.06.2026 | 9,17 | 9,22 | 9,01 | 9,03 | -1,10% | 249.711,00 |
| 05.06.2026 | 9,15 | 9,21 | 9,08 | 9,13 | -0,54% | 441.855,00 |
| 04.06.2026 | 9,07 | 9,21 | 9,07 | 9,18 | 1,61% | 1.006.083,00 |
| 03.06.2026 | 9,18 | 9,22 | 8,98 | 9,03 | -2,43% | 437.172,00 |
| 02.06.2026 | 9,11 | 9,31 | 9,11 | 9,26 | 1,70% | 634.924,00 |
| 01.06.2026 | 9,17 | 9,25 | 9,09 | 9,10 | -2,41% | 402.575,00 |
| 29.05.2026 | 9,29 | 9,40 | 9,25 | 9,33 | 0,59% | 357.116,00 |
| 28.05.2026 | 9,31 | 9,33 | 9,20 | 9,27 | -0,59% | 248.070,00 |
| 27.05.2026 | 9,31 | 9,40 | 9,28 | 9,33 | 0,54% | 342.156,00 |
| 26.05.2026 | 9,28 | 9,32 | 9,23 | 9,28 | 0,00% | 514.655,00 |
| 22.05.2026 | 9,27 | 9,30 | 9,21 | 9,28 | 0,11% | 451.812,00 |
| 21.05.2026 | 9,21 | 9,28 | 9,12 | 9,27 | -0,11% | 507.691,00 |
| 20.05.2026 | 9,05 | 9,29 | 9,05 | 9,28 | 3,06% | 442.055,00 |
| 19.05.2026 | 9,06 | 9,09 | 8,94 | 9,00 | -1,59% | 567.271,00 |
| 18.05.2026 | 9,14 | 9,27 | 9,13 | 9,15 | 0,22% | 385.332,00 |
| 15.05.2026 | 9,25 | 9,28 | 9,09 | 9,13 | -1,93% | 588.548,00 |
| 14.05.2026 | 9,38 | 9,49 | 9,31 | 9,31 | 0,59% | 722.065,00 |
| 13.05.2026 | 9,60 | 9,63 | 9,25 | 9,25 | -4,24% | 738.817,00 |
| 12.05.2026 | 9,76 | 9,76 | 9,61 | 9,66 | -0,62% | 678.953,00 |
| 11.05.2026 | 9,81 | 9,86 | 9,68 | 9,72 | -1,17% | 325.710,00 |
| 08.05.2026 | 9,80 | 9,87 | 9,76 | 9,84 | 0,41% | 468.415,00 |
| 07.05.2026 | 9,89 | 9,90 | 9,77 | 9,80 | -0,51% | 495.995,00 |
| 06.05.2026 | 9,83 | 9,91 | 9,79 | 9,85 | 1,49% | 497.352,00 |
| 05.05.2026 | 9,68 | 9,78 | 9,61 | 9,70 | 0,67% | 411.658,00 |
| 04.05.2026 | 9,77 | 9,79 | 9,63 | 9,64 | -1,58% | 395.025,00 |
| 01.05.2026 | 9,80 | 9,82 | 9,73 | 9,79 | -0,03% | 696.311,00 |
| 30.04.2026 | 9,68 | 9,95 | 9,66 | 9,79 | 1,32% | 705.910,00 |
| 29.04.2026 | 9,90 | 9,99 | 9,62 | 9,67 | -1,78% | 665.821,00 |
| 28.04.2026 | 10,23 | 10,37 | 9,81 | 9,84 | -2,77% | 681.990,00 |
| 27.04.2026 | 10,15 | 10,25 | 10,12 | 10,12 | -0,15% | 396.944,00 |
| 24.04.2026 | 10,11 | 10,15 | 10,06 | 10,14 | 0,20% | 97.312,00 |
| 23.04.2026 | 10,18 | 10,21 | 10,06 | 10,12 | -0,74% | 561.943,00 |
| 22.04.2026 | 10,25 | 10,26 | 10,11 | 10,19 | 0,15% | 586.779,00 |
| 21.04.2026 | 10,10 | 10,24 | 10,10 | 10,18 | 0,64% | 625.267,00 |
| 20.04.2026 | 10,12 | 10,13 | 9,98 | 10,11 | -0,44% | 363.125,00 |
| 17.04.2026 | 10,09 | 10,20 | 10,05 | 10,16 | 2,01% | 680.681,00 |