5,460$
-6,98%
Echtzeit-Aktienkurs Redwood Trust Inc.
Bid:
Ask:
Aktienkurse zur Redwood Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 5,87 | 5,91 | 5,37 | 5,37 | -8,52% | 343.041,00 |
| 19.03.2026 | 5,81 | 5,93 | 5,78 | 5,87 | 0,34% | 1.873.187,00 |
| 18.03.2026 | 5,86 | 5,96 | 5,82 | 5,85 | -0,51% | 1.719.936,00 |
| 17.03.2026 | 5,85 | 5,96 | 5,85 | 5,88 | 1,03% | 1.299.480,00 |
| 16.03.2026 | 5,90 | 5,95 | 5,79 | 5,82 | -0,17% | 1.112.860,00 |
| 13.03.2026 | 5,98 | 6,03 | 5,80 | 5,83 | -1,35% | 1.100.375,00 |
| 12.03.2026 | 5,98 | 6,01 | 5,88 | 5,91 | -2,15% | 1.484.376,00 |
| 11.03.2026 | 6,09 | 6,12 | 5,94 | 6,04 | -0,98% | 977.963,00 |
| 10.03.2026 | 5,98 | 6,16 | 5,96 | 6,10 | 1,84% | 1.362.022,00 |
| 09.03.2026 | 5,89 | 6,01 | 5,72 | 5,99 | -0,33% | 1.764.501,00 |
| 06.03.2026 | 6,00 | 6,01 | 5,83 | 6,01 | -0,83% | 1.472.361,00 |
| 05.03.2026 | 6,06 | 6,15 | 5,98 | 6,06 | -0,98% | 926.614,00 |
| 04.03.2026 | 6,04 | 6,24 | 5,97 | 6,12 | 2,00% | 3.352.993,00 |
| 03.03.2026 | 5,93 | 6,10 | 5,91 | 6,00 | -1,48% | 1.355.305,00 |
| 02.03.2026 | 5,86 | 6,17 | 5,83 | 6,09 | 0,66% | 1.958.772,00 |
| 27.02.2026 | 5,99 | 6,17 | 5,96 | 6,05 | 0,50% | 1.984.678,00 |
| 26.02.2026 | 5,93 | 6,07 | 5,89 | 6,02 | 1,52% | 1.080.606,00 |
| 25.02.2026 | 6,00 | 6,00 | 5,87 | 5,93 | -0,84% | 1.263.992,00 |
| 24.02.2026 | 6,03 | 6,07 | 5,91 | 5,98 | -0,17% | 1.163.972,00 |
| 23.02.2026 | 6,18 | 6,27 | 5,98 | 5,99 | -2,76% | 2.285.477,00 |
| 20.02.2026 | 6,28 | 6,32 | 6,14 | 6,16 | -1,60% | 2.053.328,00 |
| 19.02.2026 | 6,43 | 6,44 | 6,21 | 6,26 | -2,80% | 2.361.319,00 |
| 18.02.2026 | 6,55 | 6,55 | 6,41 | 6,44 | -0,77% | 2.266.596,00 |
| 17.02.2026 | 6,57 | 6,57 | 6,39 | 6,49 | -1,52% | 2.325.082,00 |
| 13.02.2026 | 6,65 | 6,75 | 6,47 | 6,59 | -1,35% | 1.783.484,00 |
| 12.02.2026 | 6,15 | 6,97 | 6,05 | 6,68 | 20,58% | 7.764.284,00 |
| 11.02.2026 | 5,64 | 5,69 | 5,53 | 5,54 | -1,42% | 1.124.769,00 |
| 10.02.2026 | 5,53 | 5,62 | 5,49 | 5,62 | 2,55% | 958.146,00 |
| 09.02.2026 | 5,58 | 5,60 | 5,39 | 5,48 | -3,18% | 1.171.537,00 |
| 06.02.2026 | 5,59 | 5,71 | 5,53 | 5,66 | 1,80% | 1.383.667,00 |
| 05.02.2026 | 5,61 | 5,64 | 5,51 | 5,56 | -1,24% | 979.862,00 |
| 04.02.2026 | 5,49 | 5,63 | 5,47 | 5,63 | 2,93% | 1.301.780,00 |
| 03.02.2026 | 5,46 | 5,57 | 5,39 | 5,47 | 0,55% | 1.220.598,00 |
| 02.02.2026 | 5,48 | 5,57 | 5,41 | 5,44 | -0,73% | 1.204.034,00 |
| 30.01.2026 | 5,80 | 5,82 | 5,42 | 5,48 | -6,64% | 2.062.092,00 |
| 29.01.2026 | 5,92 | 5,96 | 5,80 | 5,87 | 0,17% | 1.217.430,00 |
| 28.01.2026 | 5,90 | 5,98 | 5,83 | 5,86 | -1,01% | 1.085.815,00 |
| 27.01.2026 | 5,80 | 5,95 | 5,77 | 5,92 | 2,42% | 1.032.746,00 |
| 26.01.2026 | 5,79 | 5,83 | 5,66 | 5,78 | -0,69% | 1.055.166,00 |
| 23.01.2026 | 5,85 | 5,87 | 5,72 | 5,82 | 3,37% | 1.185.017,00 |
| 22.01.2026 | 5,70 | 5,81 | 5,63 | 5,63 | -1,23% | 951.044,00 |
| 21.01.2026 | 5,75 | 5,77 | 5,63 | 5,70 | -0,70% | 992.270,00 |
| 20.01.2026 | 5,85 | 5,86 | 5,72 | 5,74 | -3,69% | 1.015.369,00 |
| 16.01.2026 | 5,77 | 6,00 | 5,77 | 5,96 | 2,76% | 1.084.956,00 |
| 15.01.2026 | 5,68 | 5,82 | 5,61 | 5,80 | 2,65% | 1.442.715,00 |
| 14.01.2026 | 5,65 | 5,68 | 5,57 | 5,65 | -0,53% | 1.206.116,00 |
| 13.01.2026 | 5,64 | 5,71 | 5,58 | 5,68 | 0,53% | 991.374,00 |
| 12.01.2026 | 5,70 | 5,70 | 5,60 | 5,65 | -0,88% | 1.159.025,00 |
| 09.01.2026 | 5,55 | 5,74 | 5,55 | 5,70 | 3,26% | 4.392.030,00 |
| 08.01.2026 | 5,32 | 5,57 | 5,32 | 5,52 | 2,99% | 1.710.062,00 |
| 07.01.2026 | 5,52 | 5,55 | 5,35 | 5,36 | -2,72% | 1.675.781,00 |
| 06.01.2026 | 5,57 | 5,61 | 5,47 | 5,51 | -1,43% | 855.175,00 |
| 05.01.2026 | 5,64 | 5,66 | 5,52 | 5,59 | -1,06% | 1.725.762,00 |
| 02.01.2026 | 5,55 | 5,69 | 5,49 | 5,65 | 2,17% | 1.233.720,00 |
| 31.12.2025 | 5,51 | 5,59 | 5,51 | 5,53 | 0,00% | 2.205.132,00 |
| 30.12.2025 | 5,48 | 5,61 | 5,48 | 5,53 | 0,55% | 1.346.484,00 |
| 29.12.2025 | 5,53 | 5,60 | 5,50 | 5,50 | -0,54% | 1.391.516,00 |
| 26.12.2025 | 5,55 | 5,59 | 5,49 | 5,53 | -0,36% | 1.183.543,00 |
| 24.12.2025 | 5,50 | 5,56 | 5,46 | 5,55 | 1,09% | 678.956,00 |
| 23.12.2025 | 5,56 | 5,57 | 5,39 | 5,49 | -4,19% | 2.182.648,00 |
| 22.12.2025 | 5,80 | 5,82 | 5,72 | 5,73 | -1,04% | 1.565.495,00 |
| 19.12.2025 | 5,82 | 5,92 | 5,75 | 5,79 | -0,34% | 6.561.961,00 |
| 18.12.2025 | 5,66 | 5,85 | 5,66 | 5,81 | 3,20% | 2.296.965,00 |
| 17.12.2025 | 5,64 | 5,77 | 5,61 | 5,63 | 0,00% | 2.235.036,00 |
| 16.12.2025 | 5,63 | 5,66 | 5,58 | 5,63 | 0,18% | 1.819.858,00 |
| 15.12.2025 | 5,65 | 5,68 | 5,58 | 5,62 | 0,36% | 2.003.845,00 |
| 12.12.2025 | 5,65 | 5,67 | 5,58 | 5,60 | -0,53% | 1.483.266,00 |
| 11.12.2025 | 5,62 | 5,64 | 5,58 | 5,63 | 0,72% | 1.364.038,00 |
| 10.12.2025 | 5,49 | 5,63 | 5,48 | 5,59 | 1,64% | 1.230.987,00 |
| 09.12.2025 | 5,50 | 5,54 | 5,45 | 5,50 | -0,18% | 1.213.549,00 |
| 08.12.2025 | 5,68 | 5,68 | 5,50 | 5,51 | -2,48% | 1.035.502,00 |
| 05.12.2025 | 5,63 | 5,70 | 5,61 | 5,65 | 0,71% | 700.659,00 |
| 04.12.2025 | 5,65 | 5,67 | 5,57 | 5,61 | -0,88% | 1.064.654,00 |
| 03.12.2025 | 5,57 | 5,68 | 5,56 | 5,66 | 2,17% | 903.542,00 |
| 02.12.2025 | 5,56 | 5,62 | 5,54 | 5,54 | -0,72% | 916.245,00 |
| 01.12.2025 | 5,44 | 5,58 | 5,44 | 5,58 | 1,27% | 1.381.278,00 |
| 28.11.2025 | 5,50 | 5,53 | 5,45 | 5,51 | 0,73% | 539.668,00 |
| 26.11.2025 | 5,38 | 5,59 | 5,35 | 5,47 | 1,48% | 1.627.291,00 |
| 25.11.2025 | 5,14 | 5,40 | 5,14 | 5,39 | 5,07% | 1.258.817,00 |
| 24.11.2025 | 5,09 | 5,15 | 5,06 | 5,13 | 0,39% | 1.176.060,00 |
| 21.11.2025 | 5,06 | 5,18 | 5,03 | 5,11 | 2,00% | 1.697.697,00 |
| 20.11.2025 | 5,13 | 5,15 | 5,00 | 5,01 | -1,38% | 851.214,00 |
| 19.11.2025 | 5,05 | 5,14 | 5,05 | 5,08 | 0,20% | 1.109.468,00 |
| 18.11.2025 | 5,05 | 5,07 | 5,01 | 5,07 | 0,80% | 803.566,00 |
| 17.11.2025 | 5,14 | 5,15 | 5,02 | 5,03 | -2,33% | 812.692,00 |
| 14.11.2025 | 5,20 | 5,20 | 5,07 | 5,15 | -0,96% | 725.488,00 |
| 13.11.2025 | 5,21 | 5,27 | 5,15 | 5,20 | -0,76% | 880.687,00 |
| 12.11.2025 | 5,37 | 5,39 | 5,24 | 5,24 | -1,87% | 740.860,00 |
| 11.11.2025 | 5,25 | 5,37 | 5,21 | 5,34 | 1,91% | 1.453.936,00 |
| 10.11.2025 | 5,18 | 5,25 | 5,12 | 5,24 | 1,16% | 1.262.819,00 |
| 07.11.2025 | 5,13 | 5,20 | 5,13 | 5,18 | 1,17% | 1.025.570,00 |
| 06.11.2025 | 5,27 | 5,27 | 5,11 | 5,12 | -2,48% | 1.326.344,00 |
| 05.11.2025 | 5,24 | 5,27 | 5,19 | 5,25 | 0,00% | 821.503,00 |
| 04.11.2025 | 5,10 | 5,26 | 5,08 | 5,25 | 2,34% | 1.495.900,00 |
| 03.11.2025 | 5,27 | 5,27 | 5,07 | 5,13 | -3,39% | 2.161.291,00 |
| 31.10.2025 | 5,31 | 5,34 | 5,14 | 5,31 | -0,56% | 1.841.159,00 |
| 30.10.2025 | 5,77 | 5,77 | 5,12 | 5,34 | -2,73% | 2.821.373,00 |
| 29.10.2025 | 5,59 | 5,64 | 5,46 | 5,49 | -1,96% | 1.464.441,00 |
| 28.10.2025 | 5,60 | 5,67 | 5,56 | 5,60 | -0,36% | 1.064.387,00 |
| 27.10.2025 | 5,60 | 5,67 | 5,60 | 5,62 | -0,35% | 846.650,00 |