4,040$
-7,76%
Echtzeit-Aktienkurs Ready Capital Corp.
Bid:
Ask:
Aktienkurse zur Ready Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 4,36 | 4,36 | 3,94 | 4,02 | -8,22% | 402.310,00 |
| 08.05.2025 | 4,45 | 4,48 | 4,31 | 4,38 | -0,68% | 3.696.457,00 |
| 07.05.2025 | 4,37 | 4,46 | 4,37 | 4,41 | 1,15% | 1.660.310,00 |
| 06.05.2025 | 4,40 | 4,46 | 4,33 | 4,36 | -1,80% | 1.998.188,00 |
| 05.05.2025 | 4,40 | 4,51 | 4,37 | 4,44 | -1,11% | 1.714.348,00 |
| 02.05.2025 | 4,51 | 4,54 | 4,43 | 4,49 | 0,22% | 2.200.075,00 |
| 01.05.2025 | 4,45 | 4,54 | 4,40 | 4,48 | 0,67% | 2.155.261,00 |
| 30.04.2025 | 4,38 | 4,47 | 4,26 | 4,45 | -0,22% | 3.640.330,00 |
| 29.04.2025 | 4,56 | 4,63 | 4,42 | 4,46 | -2,41% | 3.432.421,00 |
| 28.04.2025 | 4,42 | 4,60 | 4,41 | 4,57 | 3,39% | 1.756.297,00 |
| 25.04.2025 | 4,40 | 4,43 | 4,30 | 4,42 | 0,00% | 2.420.543,00 |
| 24.04.2025 | 4,47 | 4,47 | 4,36 | 4,42 | -0,90% | 2.309.411,00 |
| 23.04.2025 | 4,56 | 4,62 | 4,41 | 4,46 | 0,00% | 2.503.530,00 |
| 22.04.2025 | 4,42 | 4,50 | 4,38 | 4,46 | 2,06% | 1.652.688,00 |
| 21.04.2025 | 4,38 | 4,39 | 4,24 | 4,37 | -0,46% | 2.659.263,00 |
| 17.04.2025 | 4,20 | 4,44 | 4,16 | 4,39 | 4,52% | 2.320.779,00 |
| 16.04.2025 | 4,42 | 4,43 | 4,19 | 4,20 | -5,62% | 3.523.774,00 |
| 15.04.2025 | 4,45 | 4,57 | 4,41 | 4,45 | -0,45% | 1.564.226,00 |
| 14.04.2025 | 4,49 | 4,56 | 4,37 | 4,47 | 0,90% | 1.720.377,00 |
| 11.04.2025 | 4,46 | 4,50 | 4,28 | 4,43 | -1,34% | 2.218.459,00 |
| 10.04.2025 | 4,74 | 4,76 | 4,38 | 4,49 | -7,23% | 2.411.559,00 |
| 09.04.2025 | 4,50 | 4,94 | 4,38 | 4,84 | 7,08% | 4.894.285,00 |
| 08.04.2025 | 4,75 | 4,80 | 4,46 | 4,52 | -1,53% | 3.584.003,00 |
| 07.04.2025 | 4,55 | 4,95 | 4,42 | 4,59 | -2,55% | 4.329.274,00 |
| 04.04.2025 | 4,78 | 4,78 | 4,44 | 4,71 | -3,29% | 4.170.369,00 |
| 03.04.2025 | 4,98 | 5,04 | 4,85 | 4,87 | -4,70% | 2.660.140,00 |
| 02.04.2025 | 5,06 | 5,18 | 5,05 | 5,11 | -0,78% | 1.897.996,00 |
| 01.04.2025 | 5,09 | 5,24 | 5,05 | 5,15 | 1,18% | 2.170.249,00 |
| 31.03.2025 | 4,84 | 5,10 | 4,80 | 5,09 | 2,41% | 3.592.096,00 |
| 28.03.2025 | 5,01 | 5,09 | 4,89 | 4,97 | -1,58% | 4.193.886,00 |
| 27.03.2025 | 4,97 | 5,09 | 4,92 | 5,05 | 1,61% | 3.067.201,00 |
| 26.03.2025 | 4,87 | 5,00 | 4,86 | 4,97 | 1,43% | 2.893.372,00 |
| 25.03.2025 | 5,01 | 5,02 | 4,86 | 4,90 | -2,00% | 2.934.019,00 |
| 24.03.2025 | 5,06 | 5,10 | 4,99 | 5,00 | -0,60% | 1.773.279,00 |
| 21.03.2025 | 5,03 | 5,08 | 4,98 | 5,03 | -0,98% | 3.921.176,00 |
| 20.03.2025 | 5,14 | 5,17 | 5,08 | 5,08 | -1,55% | 1.331.033,00 |
| 19.03.2025 | 5,09 | 5,25 | 5,09 | 5,16 | 1,78% | 2.400.698,00 |
| 18.03.2025 | 4,99 | 5,10 | 4,91 | 5,07 | 1,60% | 2.565.023,00 |
| 17.03.2025 | 5,05 | 5,06 | 4,88 | 4,99 | -0,40% | 3.356.803,00 |
| 14.03.2025 | 5,04 | 5,10 | 4,98 | 5,01 | -0,99% | 2.492.499,00 |
| 13.03.2025 | 5,06 | 5,17 | 5,04 | 5,06 | -0,20% | 1.635.763,00 |
| 12.03.2025 | 5,10 | 5,12 | 5,00 | 5,07 | 1,20% | 1.963.735,00 |
| 11.03.2025 | 5,16 | 5,21 | 4,97 | 5,01 | -2,34% | 2.473.610,00 |
| 10.03.2025 | 5,35 | 5,48 | 5,06 | 5,13 | -4,29% | 3.220.576,00 |
| 07.03.2025 | 5,10 | 5,45 | 5,06 | 5,36 | 7,20% | 4.395.171,00 |
| 06.03.2025 | 4,96 | 5,08 | 4,86 | 5,00 | 0,81% | 4.271.063,00 |
| 05.03.2025 | 4,88 | 5,00 | 4,76 | 4,96 | 0,20% | 4.811.606,00 |
| 04.03.2025 | 5,04 | 5,05 | 4,74 | 4,95 | -2,37% | 6.286.648,00 |
| 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% | 1.559.072,00 |
| 26.02.2025 | 6,86 | 6,97 | 6,82 | 6,89 | 0,88% | 1.200.638,00 |
| 25.02.2025 | 6,77 | 6,90 | 6,71 | 6,83 | 1,94% | 1.882.585,00 |
| 24.02.2025 | 6,73 | 6,79 | 6,60 | 6,70 | -0,30% | 2.273.705,00 |
| 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% | 1.185.025,00 |
| 19.02.2025 | 6,85 | 6,89 | 6,73 | 6,85 | 0,00% | 2.722.099,00 |
| 18.02.2025 | 6,73 | 6,87 | 6,72 | 6,85 | 1,78% | 2.693.133,00 |
| 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% | 1.132.003,00 |
| 12.02.2025 | 6,58 | 6,64 | 6,54 | 6,56 | -1,94% | 1.602.676,00 |
| 11.02.2025 | 6,58 | 6,69 | 6,56 | 6,69 | 1,36% | 1.243.038,00 |
| 10.02.2025 | 6,70 | 6,70 | 6,55 | 6,60 | -1,05% | 1.169.211,00 |
| 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% | 1.507.876,00 |
| 05.02.2025 | 6,73 | 6,79 | 6,70 | 6,72 | -0,15% | 1.373.143,00 |
| 04.02.2025 | 6,58 | 6,75 | 6,49 | 6,73 | 2,28% | 1.483.082,00 |
| 03.02.2025 | 6,51 | 6,62 | 6,39 | 6,58 | -1,05% | 3.397.255,00 |
| 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% | 1.749.674,00 |
| 29.01.2025 | 6,87 | 6,87 | 6,57 | 6,66 | -1,91% | 3.020.575,00 |
| 28.01.2025 | 6,90 | 6,93 | 6,77 | 6,79 | -1,59% | 1.875.828,00 |
| 27.01.2025 | 6,80 | 6,99 | 6,80 | 6,90 | 1,32% | 2.141.977,00 |
| 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% | 1.452.227,00 |
| 22.01.2025 | 7,01 | 7,03 | 6,83 | 6,85 | -2,70% | 1.300.271,00 |
| 21.01.2025 | 7,09 | 7,12 | 6,98 | 7,04 | -0,14% | 1.566.693,00 |
| 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% | 1.026.836,00 |
| 15.01.2025 | 6,65 | 6,84 | 6,64 | 6,68 | 0,91% | 1.312.827,00 |
| 14.01.2025 | 6,61 | 6,70 | 6,52 | 6,62 | 0,30% | 1.514.846,00 |
| 13.01.2025 | 6,54 | 6,62 | 6,45 | 6,60 | 0,61% | 1.253.503,00 |
| 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% | 2.257.171,00 |
| 06.01.2025 | 7,00 | 7,11 | 6,94 | 6,97 | 0,43% | 1.253.465,00 |
| 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% | 1.184.838,00 |
| 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% | 3.189.474,00 |
| 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% | 1.340.903,00 |
| 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% | 2.091.411,00 |
| 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% | 2.364.221,00 |
| 18.12.2024 | 7,50 | 7,64 | 7,16 | 7,18 | -4,14% | 2.469.693,00 |
| 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% | 1.522.058,00 |
| 13.12.2024 | 7,32 | 7,46 | 7,29 | 7,45 | 1,50% | 2.017.723,00 |