0,925$
-0,54%
Echtzeit-Aktienkurs Ready Capital Corp.
Bid:
Ask:
Aktienkurse zur Ready Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 0,93 | 0,94 | 0,86 | 0,91 | -2,05% | 1.366.106,00 |
| 11.11.2026 | 1,01 | 1,03 | 0,92 | 0,93 | -7,91% | 3.926.327,00 |
| 10.11.2026 | 1,05 | 1,08 | 0,97 | 1,01 | -2,88% | 4.247.901,00 |
| 09.11.2026 | 0,88 | 1,05 | 0,83 | 1,04 | 22,07% | 7.608.740,00 |
| 06.11.2026 | 1,11 | 1,21 | 0,85 | 0,85 | -20,37% | 7.559.236,00 |
| 05.11.2026 | 1,15 | 1,16 | 1,02 | 1,07 | -6,14% | 1.925.482,00 |
| 04.11.2026 | 1,13 | 1,18 | 1,12 | 1,14 | 4,59% | 1.235.969,00 |
| 03.11.2026 | 1,08 | 1,12 | 1,07 | 1,09 | 1,87% | 1.275.485,00 |
| 02.11.2026 | 1,07 | 1,12 | 1,06 | 1,07 | 0,00% | 1.114.795,00 |
| 30.10.2026 | 1,13 | 1,16 | 1,06 | 1,07 | -6,96% | 1.530.207,00 |
| 29.10.2026 | 1,19 | 1,22 | 1,15 | 1,15 | -2,54% | 1.191.275,00 |
| 28.10.2026 | 1,15 | 1,20 | 1,15 | 1,18 | 0,85% | 1.583.900,00 |
| 27.10.2026 | 1,11 | 1,20 | 1,11 | 1,17 | 7,34% | 2.034.830,00 |
| 26.10.2026 | 1,06 | 1,13 | 1,06 | 1,09 | 3,81% | 1.607.482,00 |
| 23.10.2026 | 1,00 | 1,07 | 0,98 | 1,05 | 3,96% | 1.426.856,00 |
| 22.10.2026 | 1,02 | 1,06 | 0,96 | 1,01 | -0,98% | 4.457.965,00 |
| 21.10.2026 | 1,20 | 1,20 | 1,01 | 1,02 | -13,56% | 2.434.968,00 |
| 20.10.2026 | 1,15 | 1,24 | 1,15 | 1,18 | 1,72% | 1.463.470,00 |
| 19.10.2026 | 1,12 | 1,19 | 1,11 | 1,16 | 5,45% | 2.092.719,00 |
| 16.10.2026 | 1,12 | 1,15 | 1,10 | 1,10 | -1,79% | 1.178.034,00 |
| 15.10.2026 | 1,09 | 1,15 | 1,07 | 1,12 | 4,67% | 1.568.729,00 |
| 14.10.2026 | 1,10 | 1,11 | 1,06 | 1,07 | -4,46% | 1.438.285,00 |
| 13.10.2026 | 1,18 | 1,20 | 1,11 | 1,12 | -4,27% | 1.491.765,00 |
| 12.10.2026 | 1,29 | 1,29 | 1,17 | 1,17 | -10,00% | 1.130.586,00 |
| 09.10.2026 | 1,30 | 1,35 | 1,28 | 1,30 | -1,52% | 1.833.973,00 |
| 08.10.2026 | 1,22 | 1,34 | 1,22 | 1,32 | 7,32% | 2.920.899,00 |
| 07.10.2026 | 1,10 | 1,25 | 1,08 | 1,23 | 9,82% | 2.201.198,00 |
| 06.10.2026 | 1,13 | 1,16 | 1,10 | 1,12 | 1,82% | 1.405.181,00 |
| 05.10.2026 | 1,12 | 1,13 | 1,08 | 1,10 | -2,65% | 1.627.367,00 |
| 02.10.2026 | 1,12 | 1,16 | 1,09 | 1,13 | 3,67% | 2.032.312,00 |
| 01.10.2026 | 1,17 | 1,17 | 1,08 | 1,09 | -6,03% | 2.586.377,00 |
| 30.09.2026 | 1,25 | 1,26 | 1,16 | 1,16 | -6,45% | 1.700.921,00 |
| 29.09.2026 | 1,31 | 1,33 | 1,24 | 1,24 | -4,62% | 1.641.437,00 |
| 28.09.2026 | 1,33 | 1,35 | 1,27 | 1,30 | -2,26% | 1.679.989,00 |
| 25.09.2026 | 1,40 | 1,43 | 1,32 | 1,33 | -4,32% | 1.831.097,00 |
| 24.09.2026 | 1,51 | 1,51 | 1,37 | 1,39 | -4,79% | 1.904.020,00 |
| 23.09.2026 | 1,66 | 1,66 | 1,45 | 1,46 | -12,05% | 1.434.987,00 |
| 22.09.2026 | 1,69 | 1,72 | 1,66 | 1,66 | -0,60% | 933.545,00 |
| 21.09.2026 | 1,70 | 1,73 | 1,67 | 1,67 | 0,60% | 1.445.787,00 |
| 18.09.2026 | 1,65 | 1,68 | 1,58 | 1,66 | 1,84% | 5.288.688,00 |
| 17.09.2026 | 1,61 | 1,68 | 1,61 | 1,63 | 3,16% | 1.368.718,00 |
| 16.09.2026 | 1,62 | 1,65 | 1,58 | 1,58 | -1,25% | 1.286.671,00 |
| 15.09.2026 | 1,63 | 1,65 | 1,60 | 1,60 | -1,84% | 901.858,00 |
| 14.09.2026 | 1,63 | 1,69 | 1,60 | 1,63 | -0,61% | 1.493.167,00 |
| 11.09.2026 | 1,70 | 1,70 | 1,63 | 1,64 | -1,20% | 814.800,00 |
| 10.09.2026 | 1,67 | 1,68 | 1,63 | 1,66 | -1,78% | 558.084,00 |
| 09.09.2026 | 1,71 | 1,72 | 1,67 | 1,69 | -1,17% | 673.479,00 |
| 08.09.2026 | 1,71 | 1,74 | 1,70 | 1,71 | -2,29% | 584.647,00 |
| 04.09.2026 | 1,76 | 1,78 | 1,73 | 1,75 | -0,57% | 467.790,00 |
| 03.09.2026 | 1,77 | 1,80 | 1,72 | 1,76 | 0,57% | 611.206,00 |
| 02.09.2026 | 1,69 | 1,77 | 1,69 | 1,75 | 3,55% | 861.228,00 |
| 01.09.2026 | 1,76 | 1,76 | 1,69 | 1,69 | -4,52% | 871.025,00 |
| 31.08.2026 | 1,81 | 1,84 | 1,75 | 1,77 | -3,28% | 869.141,00 |
| 28.08.2026 | 1,82 | 1,89 | 1,80 | 1,83 | -1,08% | 977.144,00 |
| 27.08.2026 | 1,95 | 1,95 | 1,80 | 1,85 | 0,54% | 1.466.201,00 |
| 26.08.2026 | 1,97 | 1,99 | 1,83 | 1,84 | -7,54% | 1.362.799,00 |
| 25.08.2026 | 1,88 | 2,00 | 1,87 | 1,99 | 5,29% | 1.130.670,00 |
| 24.08.2026 | 1,85 | 1,89 | 1,83 | 1,89 | 0,53% | 638.875,00 |
| 21.08.2026 | 1,90 | 1,95 | 1,84 | 1,88 | -1,05% | 1.127.706,00 |
| 20.08.2026 | 1,76 | 1,90 | 1,71 | 1,90 | 7,95% | 1.256.032,00 |
| 19.08.2026 | 1,69 | 1,77 | 1,69 | 1,76 | 4,14% | 711.675,00 |
| 18.08.2026 | 1,68 | 1,73 | 1,67 | 1,69 | -0,59% | 680.187,00 |
| 17.08.2026 | 1,82 | 1,85 | 1,69 | 1,70 | -8,11% | 1.262.943,00 |
| 14.08.2026 | 1,76 | 1,86 | 1,75 | 1,85 | 3,93% | 1.332.955,00 |
| 13.08.2026 | 1,74 | 1,79 | 1,72 | 1,78 | 1,71% | 650.862,00 |
| 12.08.2026 | 1,79 | 1,83 | 1,75 | 1,75 | -2,23% | 786.535,00 |
| 11.08.2026 | 1,85 | 1,90 | 1,79 | 1,79 | -3,24% | 1.138.082,00 |
| 10.08.2026 | 1,74 | 1,87 | 1,73 | 1,85 | 8,19% | 1.910.284,00 |
| 07.08.2026 | 1,56 | 1,80 | 1,56 | 1,71 | 10,32% | 2.575.015,00 |
| 06.08.2026 | 1,53 | 1,57 | 1,52 | 1,55 | 0,65% | 641.298,00 |
| 05.08.2026 | 1,57 | 1,58 | 1,51 | 1,54 | -3,14% | 803.290,00 |
| 04.08.2026 | 1,54 | 1,62 | 1,54 | 1,59 | 3,92% | 1.586.305,00 |
| 03.08.2026 | 1,42 | 1,57 | 1,42 | 1,53 | 6,99% | 1.204.459,00 |
| 31.07.2026 | 1,46 | 1,47 | 1,39 | 1,43 | -1,38% | 1.344.115,00 |
| 30.07.2026 | 1,46 | 1,46 | 1,42 | 1,45 | 0,69% | 731.111,00 |
| 29.07.2026 | 1,45 | 1,48 | 1,42 | 1,44 | -0,69% | 1.016.464,00 |
| 28.07.2026 | 1,47 | 1,48 | 1,44 | 1,45 | -1,36% | 1.098.509,00 |
| 27.07.2026 | 1,49 | 1,51 | 1,46 | 1,47 | 0,00% | 920.074,00 |
| 24.07.2026 | 1,49 | 1,53 | 1,47 | 1,47 | -0,68% | 734.275,00 |
| 23.07.2026 | 1,51 | 1,52 | 1,48 | 1,48 | -2,63% | 1.223.422,00 |
| 22.07.2026 | 1,55 | 1,56 | 1,49 | 1,52 | -1,30% | 1.613.118,00 |
| 21.07.2026 | 1,55 | 1,56 | 1,52 | 1,54 | 0,00% | 891.781,00 |
| 20.07.2026 | 1,57 | 1,58 | 1,52 | 1,54 | -0,65% | 1.213.251,00 |
| 17.07.2026 | 1,63 | 1,64 | 1,55 | 1,55 | -5,49% | 1.301.272,00 |
| 16.07.2026 | 1,64 | 1,71 | 1,64 | 1,64 | 1,23% | 1.568.153,00 |
| 15.07.2026 | 1,65 | 1,72 | 1,62 | 1,62 | -0,61% | 3.365.834,00 |
| 14.07.2026 | 1,63 | 1,64 | 1,61 | 1,63 | 1,24% | 1.354.044,00 |
| 13.07.2026 | 1,65 | 1,68 | 1,60 | 1,61 | -2,42% | 1.031.196,00 |
| 10.07.2026 | 1,70 | 1,71 | 1,64 | 1,65 | -2,94% | 825.154,00 |
| 09.07.2026 | 1,64 | 1,72 | 1,62 | 1,70 | 3,66% | 980.458,00 |
| 08.07.2026 | 1,67 | 1,69 | 1,64 | 1,64 | -2,38% | 1.054.197,00 |
| 07.07.2026 | 1,67 | 1,71 | 1,67 | 1,68 | 1,20% | 801.900,00 |
| 06.07.2026 | 1,78 | 1,79 | 1,65 | 1,66 | -7,26% | 1.447.172,00 |
| 02.07.2026 | 1,78 | 1,85 | 1,76 | 1,79 | 0,56% | 1.169.553,00 |
| 01.07.2026 | 1,77 | 1,82 | 1,76 | 1,78 | 1,71% | 1.154.272,00 |
| 30.06.2026 | 1,73 | 1,78 | 1,73 | 1,75 | -0,57% | 1.117.658,00 |
| 29.06.2026 | 1,81 | 1,81 | 1,71 | 1,76 | -1,12% | 1.233.322,00 |
| 26.06.2026 | 1,73 | 1,82 | 1,72 | 1,78 | 2,89% | 4.445.966,00 |
| 25.06.2026 | 1,68 | 1,76 | 1,65 | 1,73 | 1,17% | 1.423.449,00 |
| 24.06.2026 | 1,68 | 1,80 | 1,68 | 1,71 | 1,79% | 1.672.057,00 |