6,730$
0,30%
Echtzeit-Aktienkurs Ready Capital Corp.
Bid:
Ask:
Aktienkurse zur Ready Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 6,68 | 6,73 | 6,68 | 6,73 | 0,30% | 122.950,00 |
| 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% | 1.803.312,00 |
| 30.10.2024 | 6,91 | 7,10 | 6,91 | 7,01 | 1,30% | 1.510.660,00 |
| 29.10.2024 | 6,87 | 6,96 | 6,82 | 6,92 | 0,14% | 1.505.089,00 |
| 28.10.2024 | 6,94 | 6,98 | 6,87 | 6,91 | 0,58% | 1.098.116,00 |
| 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% | 1.691.963,00 |
| 23.10.2024 | 6,94 | 6,99 | 6,87 | 6,96 | 0,00% | 1.024.825,00 |
| 22.10.2024 | 7,01 | 7,05 | 6,93 | 6,96 | -0,85% | 1.232.740,00 |
| 21.10.2024 | 7,25 | 7,25 | 6,99 | 7,02 | -3,17% | 2.027.886,00 |
| 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% | 1.217.555,00 |
| 16.10.2024 | 7,28 | 7,38 | 7,28 | 7,35 | 1,94% | 1.017.133,00 |
| 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% | 1.174.759,00 |
| 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% | 1.883.868,00 |
| 09.10.2024 | 7,07 | 7,19 | 7,05 | 7,10 | -0,42% | 1.192.532,00 |
| 08.10.2024 | 7,12 | 7,16 | 7,06 | 7,13 | 0,00% | 1.426.961,00 |
| 07.10.2024 | 7,30 | 7,32 | 7,11 | 7,13 | -2,46% | 2.227.974,00 |
| 04.10.2024 | 7,46 | 7,46 | 7,23 | 7,31 | -0,95% | 2.053.019,00 |
| 03.10.2024 | 7,37 | 7,40 | 7,31 | 7,38 | 0,00% | 1.736.933,00 |
| 02.10.2024 | 7,42 | 7,50 | 7,37 | 7,38 | -0,81% | 1.416.138,00 |
| 01.10.2024 | 7,59 | 7,61 | 7,41 | 7,44 | -2,49% | 2.535.677,00 |
| 30.09.2024 | 7,58 | 7,68 | 7,52 | 7,63 | -2,55% | 1.521.979,00 |
| 27.09.2024 | 7,94 | 7,96 | 7,80 | 7,83 | 0,00% | 1.742.270,00 |
| 26.09.2024 | 7,80 | 7,88 | 7,75 | 7,83 | 1,82% | 1.120.556,00 |
| 25.09.2024 | 7,95 | 7,96 | 7,69 | 7,69 | -3,39% | 2.382.566,00 |
| 24.09.2024 | 7,97 | 8,01 | 7,90 | 7,96 | 0,25% | 1.047.098,00 |
| 23.09.2024 | 8,00 | 8,09 | 7,91 | 7,94 | -0,38% | 1.700.267,00 |
| 20.09.2024 | 8,27 | 8,31 | 7,94 | 7,97 | -4,55% | 6.713.644,00 |
| 19.09.2024 | 8,20 | 8,41 | 8,14 | 8,35 | 3,73% | 3.078.849,00 |
| 18.09.2024 | 8,01 | 8,22 | 7,96 | 8,05 | 0,88% | 2.347.935,00 |
| 17.09.2024 | 7,83 | 8,05 | 7,82 | 7,98 | 2,97% | 2.654.608,00 |
| 16.09.2024 | 7,62 | 7,80 | 7,52 | 7,75 | 0,52% | 2.662.267,00 |
| 13.09.2024 | 7,71 | 7,73 | 7,55 | 7,71 | 1,05% | 2.075.315,00 |
| 12.09.2024 | 7,81 | 7,87 | 7,59 | 7,63 | -2,05% | 2.673.191,00 |
| 11.09.2024 | 7,82 | 7,86 | 7,66 | 7,79 | -0,64% | 1.215.884,00 |
| 10.09.2024 | 7,86 | 7,91 | 7,75 | 7,84 | -0,51% | 1.309.414,00 |
| 09.09.2024 | 7,92 | 7,95 | 7,87 | 7,88 | -0,63% | 1.576.203,00 |
| 06.09.2024 | 8,14 | 8,14 | 7,89 | 7,93 | -2,22% | 2.254.045,00 |
| 05.09.2024 | 8,07 | 8,15 | 8,02 | 8,11 | 1,25% | 1.173.409,00 |
| 04.09.2024 | 8,14 | 8,19 | 7,98 | 8,01 | -1,96% | 1.545.817,00 |
| 03.09.2024 | 8,21 | 8,24 | 8,07 | 8,17 | -1,45% | 1.627.596,00 |
| 30.08.2024 | 8,30 | 8,32 | 8,20 | 8,29 | 0,36% | 1.184.014,00 |
| 29.08.2024 | 8,23 | 8,30 | 8,10 | 8,26 | 0,98% | 1.984.404,00 |
| 28.08.2024 | 8,35 | 8,40 | 8,17 | 8,18 | -1,92% | 1.967.987,00 |
| 27.08.2024 | 8,41 | 8,44 | 8,34 | 8,34 | -1,30% | 1.184.539,00 |
| 26.08.2024 | 8,50 | 8,64 | 8,43 | 8,45 | 0,12% | 2.172.124,00 |
| 23.08.2024 | 8,44 | 8,50 | 8,36 | 8,44 | 0,48% | 3.192.593,00 |
| 22.08.2024 | 8,56 | 8,57 | 8,34 | 8,40 | -1,52% | 2.731.587,00 |
| 21.08.2024 | 8,49 | 8,56 | 8,45 | 8,53 | 0,95% | 875.922,00 |
| 20.08.2024 | 8,51 | 8,52 | 8,41 | 8,45 | -1,05% | 952.726,00 |
| 19.08.2024 | 8,46 | 8,59 | 8,46 | 8,54 | 1,43% | 860.661,00 |
| 16.08.2024 | 8,40 | 8,50 | 8,39 | 8,42 | 0,12% | 892.568,00 |
| 15.08.2024 | 8,47 | 8,49 | 8,33 | 8,41 | 0,72% | 1.110.342,00 |
| 14.08.2024 | 8,39 | 8,44 | 8,15 | 8,35 | 0,12% | 2.999.376,00 |
| 13.08.2024 | 8,39 | 8,44 | 8,13 | 8,34 | -0,48% | 3.566.077,00 |
| 12.08.2024 | 8,66 | 8,73 | 8,33 | 8,38 | -4,01% | 2.092.637,00 |
| 09.08.2024 | 8,80 | 8,88 | 8,67 | 8,73 | -0,80% | 1.325.547,00 |
| 08.08.2024 | 8,68 | 8,89 | 8,49 | 8,80 | 0,57% | 1.615.979,00 |
| 07.08.2024 | 8,89 | 9,02 | 8,74 | 8,75 | -0,46% | 1.209.736,00 |
| 06.08.2024 | 8,65 | 8,87 | 8,52 | 8,79 | 1,38% | 1.931.294,00 |
| 05.08.2024 | 8,65 | 8,85 | 8,44 | 8,67 | -3,88% | 1.741.020,00 |
| 02.08.2024 | 8,95 | 9,09 | 8,83 | 9,02 | -1,10% | 1.529.050,00 |
| 01.08.2024 | 9,30 | 9,32 | 9,01 | 9,12 | -1,72% | 1.206.907,00 |
| 31.07.2024 | 9,48 | 9,53 | 9,27 | 9,28 | -1,59% | 1.791.937,00 |
| 30.07.2024 | 9,34 | 9,47 | 9,33 | 9,43 | 1,62% | 1.157.209,00 |
| 29.07.2024 | 9,31 | 9,40 | 9,20 | 9,28 | -0,43% | 950.732,00 |
| 26.07.2024 | 9,30 | 9,32 | 9,19 | 9,32 | 2,08% | 1.058.649,00 |
| 25.07.2024 | 9,00 | 9,22 | 8,98 | 9,13 | 1,44% | 1.468.814,00 |
| 24.07.2024 | 9,23 | 9,30 | 9,00 | 9,00 | -3,23% | 1.622.862,00 |
| 23.07.2024 | 9,19 | 9,43 | 9,19 | 9,30 | 0,76% | 1.952.885,00 |
| 22.07.2024 | 9,35 | 9,36 | 9,13 | 9,23 | -1,39% | 1.594.056,00 |
| 19.07.2024 | 9,35 | 9,47 | 9,28 | 9,36 | -0,21% | 1.645.276,00 |
| 18.07.2024 | 9,32 | 9,54 | 9,30 | 9,38 | -0,21% | 1.940.733,00 |
| 17.07.2024 | 9,18 | 9,46 | 9,18 | 9,40 | 1,51% | 1.735.114,00 |
| 16.07.2024 | 9,03 | 9,28 | 9,02 | 9,26 | 3,23% | 1.318.492,00 |
| 15.07.2024 | 8,94 | 9,06 | 8,88 | 8,97 | 0,56% | 2.147.173,00 |
| 12.07.2024 | 9,15 | 9,22 | 8,78 | 8,92 | -1,76% | 2.914.845,00 |
| 11.07.2024 | 8,81 | 9,10 | 8,75 | 9,08 | 4,73% | 2.315.170,00 |
| 10.07.2024 | 8,55 | 8,69 | 8,50 | 8,67 | 1,88% | 1.624.013,00 |
| 09.07.2024 | 8,39 | 8,52 | 8,32 | 8,51 | 1,19% | 842.494,00 |
| 08.07.2024 | 8,35 | 8,43 | 8,33 | 8,41 | 1,33% | 827.039,00 |
| 05.07.2024 | 8,30 | 8,42 | 8,29 | 8,30 | -0,60% | 1.371.532,00 |
| 03.07.2024 | 8,30 | 8,42 | 8,29 | 8,35 | 0,85% | 897.422,00 |
| 02.07.2024 | 8,12 | 8,32 | 8,10 | 8,28 | 2,10% | 1.141.995,00 |
| 01.07.2024 | 8,18 | 8,23 | 7,98 | 8,11 | -0,86% | 1.523.659,00 |
| 28.06.2024 | 8,18 | 8,22 | 8,08 | 8,18 | -2,50% | 2.428.582,00 |
| 27.06.2024 | 8,52 | 8,53 | 8,30 | 8,39 | -1,29% | 1.581.488,00 |
| 26.06.2024 | 8,40 | 8,52 | 8,36 | 8,50 | 0,71% | 850.725,00 |
| 25.06.2024 | 8,55 | 8,60 | 8,43 | 8,44 | -1,52% | 1.184.174,00 |
| 24.06.2024 | 8,47 | 8,63 | 8,47 | 8,57 | 1,18% | 980.416,00 |
| 21.06.2024 | 8,41 | 8,48 | 8,39 | 8,47 | 0,71% | 3.964.921,00 |
| 20.06.2024 | 8,40 | 8,45 | 8,39 | 8,41 | 0,12% | 973.599,00 |
| 18.06.2024 | 8,52 | 8,55 | 8,38 | 8,40 | -1,52% | 1.189.074,00 |
| 17.06.2024 | 8,25 | 8,56 | 8,21 | 8,53 | 3,27% | 1.683.317,00 |
| 14.06.2024 | 8,20 | 8,27 | 8,17 | 8,26 | -0,36% | 802.795,00 |