6,360$
2,91%
Echtzeit-Aktienkurs Redwood Trust
Bid:
Ask:
Aktienkurse zur Redwood Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 6,24 | 6,36 | 6,09 | 6,36 | 2,91% | 1.712.911,00 |
| 01.05.2024 | 5,79 | 6,31 | 5,79 | 6,18 | 11,75% | 3.803.927,00 |
| 30.04.2024 | 5,63 | 5,69 | 5,53 | 5,53 | -2,81% | 1.235.781,00 |
| 29.04.2024 | 5,75 | 5,82 | 5,65 | 5,69 | -0,52% | 1.070.481,00 |
| 26.04.2024 | 5,69 | 5,78 | 5,69 | 5,72 | 0,88% | 696.006,00 |
| 25.04.2024 | 5,66 | 5,72 | 5,64 | 5,67 | -1,56% | 1.014.253,00 |
| 24.04.2024 | 5,84 | 5,84 | 5,74 | 5,76 | -1,71% | 587.478,00 |
| 23.04.2024 | 5,69 | 5,88 | 5,68 | 5,86 | 2,63% | 810.765,00 |
| 22.04.2024 | 5,67 | 5,73 | 5,63 | 5,71 | 0,53% | 694.849,00 |
| 19.04.2024 | 5,61 | 5,71 | 5,59 | 5,68 | 0,89% | 737.855,00 |
| 18.04.2024 | 5,54 | 5,65 | 5,51 | 5,63 | 2,18% | 960.230,00 |
| 17.04.2024 | 5,55 | 5,58 | 5,51 | 5,51 | 0,36% | 880.198,00 |
| 16.04.2024 | 5,56 | 5,58 | 5,46 | 5,49 | -1,79% | 1.227.852,00 |
| 15.04.2024 | 5,75 | 5,78 | 5,57 | 5,59 | -2,44% | 1.456.971,00 |
| 12.04.2024 | 5,81 | 5,90 | 5,71 | 5,73 | -1,72% | 1.238.367,00 |
| 11.04.2024 | 5,90 | 5,95 | 5,76 | 5,83 | -2,02% | 1.956.753,00 |
| 10.04.2024 | 6,20 | 6,21 | 5,90 | 5,95 | -6,45% | 2.068.703,00 |
| 09.04.2024 | 6,25 | 6,37 | 6,25 | 6,36 | 2,09% | 776.359,00 |
| 08.04.2024 | 6,23 | 6,27 | 6,18 | 6,23 | 0,65% | 683.387,00 |
| 05.04.2024 | 6,08 | 6,20 | 6,05 | 6,19 | 1,14% | 1.558.349,00 |
| 04.04.2024 | 6,20 | 6,23 | 6,08 | 6,12 | -0,33% | 828.412,00 |
| 03.04.2024 | 6,10 | 6,16 | 6,07 | 6,14 | -0,16% | 806.173,00 |
| 02.04.2024 | 6,21 | 6,32 | 6,07 | 6,15 | -2,23% | 2.076.136,00 |
| 01.04.2024 | 6,37 | 6,37 | 6,23 | 6,29 | -1,26% | 1.313.251,00 |
| 28.03.2024 | 6,28 | 6,56 | 6,28 | 6,37 | 1,59% | 2.521.600,00 |
| 27.03.2024 | 6,17 | 6,30 | 6,15 | 6,27 | 2,28% | 1.763.647,00 |
| 26.03.2024 | 6,40 | 6,42 | 6,13 | 6,13 | -3,16% | 1.291.537,00 |
| 25.03.2024 | 6,36 | 6,46 | 6,33 | 6,33 | 0,00% | 785.742,00 |
| 22.03.2024 | 6,36 | 6,46 | 6,31 | 6,33 | -0,47% | 2.003.886,00 |
| 21.03.2024 | 6,32 | 6,41 | 6,29 | 6,36 | 0,79% | 2.153.146,00 |
| 20.03.2024 | 5,95 | 6,36 | 5,92 | 6,31 | 3,10% | 3.267.369,00 |
| 19.03.2024 | 5,96 | 6,13 | 5,91 | 6,12 | 3,20% | 2.411.810,00 |
| 18.03.2024 | 6,05 | 6,05 | 5,92 | 5,93 | -1,66% | 2.642.556,00 |
| 15.03.2024 | 6,00 | 6,12 | 5,97 | 6,03 | -0,33% | 8.720.088,00 |
| 14.03.2024 | 6,14 | 6,18 | 5,96 | 6,05 | -2,26% | 2.155.041,00 |
| 13.03.2024 | 6,16 | 6,27 | 6,16 | 6,19 | 0,65% | 2.107.902,00 |
| 12.03.2024 | 6,18 | 6,19 | 6,11 | 6,15 | -0,32% | 1.536.122,00 |
| 11.03.2024 | 6,16 | 6,25 | 6,15 | 6,17 | -0,32% | 913.737,00 |
| 08.03.2024 | 6,11 | 6,21 | 6,10 | 6,19 | 2,65% | 2.918.138,00 |
| 07.03.2024 | 6,07 | 6,14 | 5,99 | 6,03 | 0,50% | 1.246.035,00 |
| 06.03.2024 | 6,05 | 6,14 | 5,98 | 6,00 | 0,00% | 2.361.731,00 |
| 05.03.2024 | 6,02 | 6,08 | 5,99 | 6,00 | -0,50% | 1.596.806,00 |
| 04.03.2024 | 6,19 | 6,19 | 5,99 | 6,03 | -1,79% | 1.709.764,00 |
| 01.03.2024 | 6,15 | 6,20 | 6,08 | 6,14 | 0,16% | 1.473.546,00 |
| 29.02.2024 | 6,09 | 6,24 | 6,07 | 6,13 | 1,32% | 2.232.934,00 |
| 28.02.2024 | 6,05 | 6,12 | 6,00 | 6,05 | -0,66% | 649.666,00 |
| 27.02.2024 | 6,06 | 6,15 | 6,05 | 6,09 | 0,83% | 871.127,00 |
| 26.02.2024 | 6,12 | 6,23 | 6,03 | 6,04 | -1,95% | 1.077.961,00 |
| 23.02.2024 | 6,14 | 6,24 | 6,07 | 6,16 | 0,33% | 1.423.585,00 |
| 22.02.2024 | 6,12 | 6,23 | 6,11 | 6,14 | 0,00% | 1.726.607,00 |
| 21.02.2024 | 6,03 | 6,39 | 5,75 | 6,14 | -5,68% | 3.212.670,00 |
| 20.02.2024 | 6,60 | 6,64 | 6,49 | 6,51 | -2,69% | 1.307.576,00 |
| 16.02.2024 | 6,65 | 6,76 | 6,60 | 6,69 | -0,89% | 1.087.930,00 |
| 15.02.2024 | 6,58 | 6,80 | 6,56 | 6,75 | 3,53% | 1.154.675,00 |
| 14.02.2024 | 6,51 | 6,54 | 6,43 | 6,52 | 1,09% | 949.212,00 |
| 13.02.2024 | 6,45 | 6,52 | 6,40 | 6,45 | -3,87% | 1.176.546,00 |
| 12.02.2024 | 6,60 | 6,76 | 6,59 | 6,71 | 1,67% | 1.123.014,00 |
| 09.02.2024 | 6,48 | 6,62 | 6,48 | 6,60 | 1,69% | 981.971,00 |
| 08.02.2024 | 6,44 | 6,54 | 6,37 | 6,49 | 1,09% | 972.280,00 |
| 07.02.2024 | 6,61 | 6,61 | 6,33 | 6,42 | -2,28% | 1.494.030,00 |
| 06.02.2024 | 6,57 | 6,67 | 6,52 | 6,57 | 0,15% | 951.956,00 |
| 05.02.2024 | 6,63 | 6,63 | 6,47 | 6,56 | -1,94% | 1.031.135,00 |
| 02.02.2024 | 6,73 | 6,75 | 6,61 | 6,69 | -2,62% | 1.523.409,00 |
| 01.02.2024 | 6,71 | 6,88 | 6,63 | 6,87 | 2,38% | 1.532.076,00 |
| 31.01.2024 | 6,86 | 6,87 | 6,70 | 6,71 | -2,04% | 1.676.262,00 |
| 30.01.2024 | 6,99 | 7,03 | 6,85 | 6,85 | -2,56% | 1.005.238,00 |
| 29.01.2024 | 6,97 | 7,03 | 6,93 | 7,03 | 1,01% | 1.604.076,00 |
| 26.01.2024 | 6,95 | 7,01 | 6,93 | 6,96 | 0,29% | 1.368.369,00 |
| 25.01.2024 | 7,04 | 7,05 | 6,89 | 6,94 | 0,29% | 858.222,00 |
| 24.01.2024 | 7,09 | 7,09 | 6,92 | 6,92 | -1,56% | 565.904,00 |
| 23.01.2024 | 7,04 | 7,08 | 6,99 | 7,03 | 0,14% | 835.164,00 |
| 22.01.2024 | 6,96 | 7,13 | 6,96 | 7,02 | 1,15% | 852.763,00 |
| 19.01.2024 | 6,88 | 6,96 | 6,76 | 6,94 | 1,46% | 1.130.777,00 |
| 18.01.2024 | 6,82 | 6,90 | 6,73 | 6,84 | 0,59% | 1.382.166,00 |
| 17.01.2024 | 6,92 | 6,97 | 6,74 | 6,80 | -3,13% | 922.481,00 |
| 16.01.2024 | 6,99 | 7,06 | 6,94 | 7,02 | -0,71% | 627.343,00 |
| 12.01.2024 | 7,14 | 7,21 | 7,04 | 7,07 | 0,28% | 644.008,00 |
| 11.01.2024 | 7,10 | 7,11 | 7,00 | 7,05 | -1,26% | 958.677,00 |
| 10.01.2024 | 7,05 | 7,16 | 7,05 | 7,14 | 1,13% | 813.973,00 |
| 09.01.2024 | 6,98 | 7,09 | 6,97 | 7,06 | -0,28% | 670.176,00 |
| 08.01.2024 | 6,97 | 7,09 | 6,92 | 7,08 | 1,87% | 644.828,00 |
| 05.01.2024 | 6,99 | 7,09 | 6,95 | 6,95 | -0,86% | 746.791,00 |
| 04.01.2024 | 7,04 | 7,08 | 7,01 | 7,01 | -0,57% | 614.943,00 |
| 03.01.2024 | 7,18 | 7,23 | 7,03 | 7,05 | -2,76% | 909.190,00 |
| 02.01.2024 | 7,35 | 7,38 | 7,22 | 7,25 | -2,16% | 878.883,00 |
| 29.12.2023 | 7,58 | 7,59 | 7,40 | 7,41 | -2,37% | 708.385,00 |
| 28.12.2023 | 7,56 | 7,61 | 7,48 | 7,59 | 0,40% | 968.101,00 |
| 27.12.2023 | 7,54 | 7,60 | 7,49 | 7,56 | 0,40% | 835.033,00 |
| 26.12.2023 | 7,45 | 7,55 | 7,45 | 7,53 | 1,21% | 660.021,00 |
| 22.12.2023 | 7,49 | 7,55 | 7,43 | 7,44 | -0,27% | 700.125,00 |
| 21.12.2023 | 7,43 | 7,46 | 7,37 | 7,46 | 1,63% | 928.537,00 |
| 20.12.2023 | 7,44 | 7,53 | 7,34 | 7,34 | -1,74% | 1.104.907,00 |
| 19.12.2023 | 7,42 | 7,52 | 7,41 | 7,47 | -0,93% | 1.122.700,00 |
| 18.12.2023 | 7,65 | 7,66 | 7,53 | 7,54 | -1,05% | 1.358.411,00 |
| 15.12.2023 | 7,76 | 7,78 | 7,58 | 7,62 | -2,18% | 5.879.150,00 |
| 14.12.2023 | 7,50 | 7,87 | 7,35 | 7,79 | 5,99% | 9.983.193,00 |
| 13.12.2023 | 7,16 | 7,42 | 7,09 | 7,35 | 2,65% | 2.168.791,00 |
| 12.12.2023 | 7,03 | 7,20 | 6,98 | 7,16 | 1,85% | 862.065,00 |
| 11.12.2023 | 7,19 | 7,21 | 7,02 | 7,03 | -2,50% | 834.376,00 |
| 08.12.2023 | 7,16 | 7,24 | 7,15 | 7,21 | 0,28% | 1.737.297,00 |