10,670$
1,62%
Echtzeit-Aktienkurs Redfin Corp
Bid:
Ask:
Aktienkurse zur Redfin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 10,48 | 10,93 | 10,43 | 10,71 | 2,00% | 8.160.935,00 |
| 13.03.2025 | 10,20 | 10,64 | 10,07 | 10,50 | 1,16% | 8.797.059,00 |
| 12.03.2025 | 9,95 | 10,49 | 9,64 | 10,38 | 6,35% | 18.092.092,00 |
| 11.03.2025 | 9,20 | 9,97 | 9,20 | 9,76 | 0,00% | 25.269.664,00 |
| 10.03.2025 | 10,03 | 10,47 | 9,44 | 9,76 | 67,70% | 94.089.860,00 |
| 07.03.2025 | 5,82 | 5,98 | 5,59 | 5,82 | -0,68% | 8.539.711,00 |
| 06.03.2025 | 6,17 | 6,29 | 5,83 | 5,86 | -8,44% | 9.617.696,00 |
| 05.03.2025 | 6,48 | 6,50 | 6,16 | 6,40 | 0,79% | 7.368.068,00 |
| 04.03.2025 | 5,97 | 6,48 | 5,84 | 6,35 | 4,35% | 9.995.552,00 |
| 03.03.2025 | 6,61 | 6,83 | 6,03 | 6,09 | -8,77% | 8.878.577,00 |
| 28.02.2025 | 6,94 | 7,00 | 6,41 | 6,67 | -12,70% | 17.784.546,00 |
| 27.02.2025 | 8,33 | 8,38 | 7,63 | 7,64 | -8,83% | 10.302.609,00 |
| 26.02.2025 | 8,50 | 8,67 | 8,33 | 8,38 | -1,18% | 4.099.737,00 |
| 25.02.2025 | 7,95 | 8,64 | 7,80 | 8,48 | 7,41% | 9.847.177,00 |
| 24.02.2025 | 7,76 | 8,12 | 7,51 | 7,90 | 1,15% | 6.588.277,00 |
| 21.02.2025 | 8,66 | 8,66 | 7,70 | 7,81 | -9,66% | 9.642.266,00 |
| 20.02.2025 | 8,94 | 8,99 | 8,41 | 8,64 | -3,89% | 5.205.837,00 |
| 19.02.2025 | 8,81 | 9,29 | 8,68 | 8,99 | 1,70% | 7.816.341,00 |
| 18.02.2025 | 8,86 | 8,86 | 8,44 | 8,84 | -0,34% | 5.681.019,00 |
| 14.02.2025 | 8,65 | 8,90 | 8,40 | 8,87 | 3,74% | 4.252.544,00 |
| 13.02.2025 | 8,62 | 8,69 | 8,20 | 8,55 | -1,04% | 7.052.427,00 |
| 12.02.2025 | 8,13 | 8,97 | 7,91 | 8,64 | 8,68% | 11.202.257,00 |
| 11.02.2025 | 8,23 | 8,45 | 7,93 | 7,95 | -4,56% | 4.297.606,00 |
| 10.02.2025 | 8,40 | 8,53 | 8,17 | 8,33 | 0,36% | 3.715.265,00 |
| 07.02.2025 | 8,42 | 8,50 | 8,06 | 8,30 | -2,01% | 4.673.345,00 |
| 06.02.2025 | 8,33 | 8,64 | 8,30 | 8,47 | 3,67% | 5.196.400,00 |
| 05.02.2025 | 7,89 | 8,18 | 7,86 | 8,17 | 3,81% | 3.655.248,00 |
| 04.02.2025 | 7,90 | 8,08 | 7,74 | 7,87 | -1,13% | 3.654.326,00 |
| 03.02.2025 | 7,62 | 8,07 | 7,58 | 7,96 | -0,50% | 3.580.455,00 |
| 31.01.2025 | 8,28 | 8,37 | 7,80 | 8,00 | -3,73% | 4.491.394,00 |
| 30.01.2025 | 8,39 | 8,61 | 8,25 | 8,31 | 0,85% | 3.613.271,00 |
| 29.01.2025 | 8,61 | 8,68 | 8,04 | 8,24 | -5,07% | 4.271.969,00 |
| 28.01.2025 | 8,28 | 8,78 | 8,05 | 8,68 | 4,20% | 4.981.926,00 |
| 27.01.2025 | 7,89 | 8,52 | 7,81 | 8,33 | 5,44% | 5.678.189,00 |
| 24.01.2025 | 8,11 | 8,22 | 7,87 | 7,90 | -2,71% | 4.530.503,00 |
| 23.01.2025 | 7,75 | 8,16 | 7,60 | 8,12 | 3,18% | 4.341.259,00 |
| 22.01.2025 | 7,80 | 8,06 | 7,71 | 7,87 | 0,90% | 3.457.011,00 |
| 21.01.2025 | 7,89 | 7,99 | 7,74 | 7,80 | 1,43% | 3.423.469,00 |
| 17.01.2025 | 7,97 | 7,99 | 7,67 | 7,69 | -0,65% | 3.203.624,00 |
| 16.01.2025 | 7,77 | 8,00 | 7,59 | 7,74 | -1,15% | 4.550.520,00 |
| 15.01.2025 | 7,91 | 8,18 | 7,68 | 7,83 | 6,24% | 5.792.983,00 |
| 14.01.2025 | 7,45 | 7,54 | 7,21 | 7,37 | 1,52% | 2.856.116,00 |
| 13.01.2025 | 7,19 | 7,31 | 6,97 | 7,26 | -1,09% | 3.452.992,00 |
| 10.01.2025 | 7,21 | 7,37 | 6,96 | 7,34 | -1,08% | 5.294.431,00 |
| 08.01.2025 | 7,59 | 7,59 | 7,13 | 7,42 | -2,62% | 4.253.947,00 |
| 07.01.2025 | 8,28 | 8,30 | 7,57 | 7,62 | -7,30% | 5.402.489,00 |
| 06.01.2025 | 7,93 | 8,37 | 7,82 | 8,22 | 3,66% | 6.329.263,00 |
| 03.01.2025 | 7,76 | 7,97 | 7,69 | 7,93 | 1,80% | 3.489.417,00 |
| 02.01.2025 | 8,04 | 8,13 | 7,72 | 7,79 | -1,02% | 2.966.920,00 |
| 31.12.2024 | 8,03 | 8,20 | 7,73 | 7,87 | -0,88% | 5.073.594,00 |
| 30.12.2024 | 8,00 | 8,09 | 7,86 | 7,94 | -3,17% | 4.074.712,00 |
| 27.12.2024 | 8,26 | 8,35 | 7,97 | 8,20 | -1,44% | 2.960.590,00 |
| 26.12.2024 | 8,21 | 8,48 | 8,06 | 8,32 | -0,36% | 3.893.296,00 |
| 24.12.2024 | 8,45 | 8,51 | 8,22 | 8,35 | -2,22% | 1.845.416,00 |
| 23.12.2024 | 8,48 | 8,66 | 8,35 | 8,54 | 0,23% | 3.543.400,00 |
| 20.12.2024 | 8,00 | 8,57 | 7,99 | 8,52 | 5,58% | 5.936.044,00 |
| 19.12.2024 | 8,10 | 8,28 | 8,05 | 8,07 | 1,00% | 5.972.782,00 |
| 18.12.2024 | 8,95 | 8,99 | 7,92 | 7,99 | -9,10% | 5.766.699,00 |
| 17.12.2024 | 9,08 | 9,11 | 8,69 | 8,79 | -3,30% | 2.974.135,00 |
| 16.12.2024 | 9,02 | 9,17 | 8,82 | 9,09 | 0,78% | 3.344.026,00 |
| 13.12.2024 | 9,25 | 9,33 | 8,74 | 9,02 | -2,28% | 4.551.492,00 |
| 12.12.2024 | 9,59 | 9,88 | 9,22 | 9,23 | -4,15% | 3.699.800,00 |
| 11.12.2024 | 9,67 | 9,92 | 9,53 | 9,63 | 2,01% | 3.345.216,00 |
| 10.12.2024 | 9,53 | 9,64 | 9,27 | 9,44 | -3,18% | 3.677.765,00 |
| 09.12.2024 | 9,89 | 10,17 | 9,66 | 9,75 | -0,51% | 3.411.502,00 |
| 06.12.2024 | 9,97 | 10,64 | 9,76 | 9,80 | 1,34% | 6.896.910,00 |
| 05.12.2024 | 9,56 | 9,82 | 9,27 | 9,67 | 0,42% | 4.103.923,00 |
| 04.12.2024 | 9,65 | 9,96 | 9,38 | 9,63 | 1,37% | 4.861.380,00 |
| 03.12.2024 | 9,55 | 9,86 | 9,41 | 9,50 | -1,96% | 3.539.288,00 |
| 02.12.2024 | 9,44 | 9,80 | 9,20 | 9,69 | 2,11% | 4.047.910,00 |
| 29.11.2024 | 9,80 | 10,05 | 9,44 | 9,49 | -1,76% | 2.837.644,00 |
| 27.11.2024 | 9,88 | 10,03 | 9,50 | 9,66 | 0,52% | 3.513.501,00 |
| 26.11.2024 | 9,18 | 9,67 | 9,15 | 9,61 | -0,21% | 5.612.375,00 |
| 25.11.2024 | 9,60 | 10,47 | 9,54 | 9,63 | 5,13% | 10.006.546,00 |
| 22.11.2024 | 8,30 | 9,23 | 8,27 | 9,16 | 12,19% | 8.423.537,00 |
| 21.11.2024 | 8,03 | 8,27 | 7,77 | 8,17 | 2,45% | 1.001.992,00 |
| 20.11.2024 | 8,03 | 8,21 | 7,83 | 7,97 | -1,85% | 3.676.787,00 |
| 19.11.2024 | 7,94 | 8,20 | 7,79 | 8,12 | 1,50% | 4.919.595,00 |
| 18.11.2024 | 7,96 | 8,17 | 7,83 | 8,00 | -4,42% | 6.878.641,00 |
| 15.11.2024 | 8,71 | 8,71 | 8,35 | 8,37 | -3,90% | 4.068.009,00 |
| 14.11.2024 | 8,85 | 8,94 | 8,61 | 8,71 | -0,89% | 3.415.879,00 |
| 13.11.2024 | 9,58 | 9,58 | 8,77 | 8,79 | -6,01% | 6.910.653,00 |
| 12.11.2024 | 9,55 | 9,75 | 9,09 | 9,35 | -5,08% | 6.466.576,00 |
| 11.11.2024 | 9,57 | 10,06 | 9,16 | 9,85 | 1,86% | 7.018.649,00 |
| 08.11.2024 | 10,21 | 10,50 | 9,28 | 9,67 | -15,62% | 17.971.771,00 |
| 07.11.2024 | 11,26 | 11,88 | 11,09 | 11,46 | 6,51% | 12.171.162,00 |
| 06.11.2024 | 10,96 | 11,12 | 10,28 | 10,76 | -2,27% | 5.333.864,00 |
| 05.11.2024 | 10,33 | 11,02 | 10,22 | 11,01 | 5,46% | 3.892.328,00 |
| 04.11.2024 | 10,39 | 11,09 | 10,21 | 10,44 | 1,06% | 4.161.255,00 |
| 01.11.2024 | 10,49 | 10,65 | 10,14 | 10,33 | -0,39% | 4.202.475,00 |
| 31.10.2024 | 10,28 | 10,66 | 10,26 | 10,37 | 0,48% | 5.566.817,00 |
| 30.10.2024 | 9,70 | 10,45 | 9,68 | 10,32 | 6,39% | 5.030.743,00 |
| 29.10.2024 | 9,92 | 9,94 | 9,40 | 9,70 | -4,34% | 6.161.326,00 |
| 28.10.2024 | 10,12 | 10,44 | 10,02 | 10,14 | 1,50% | 3.555.768,00 |
| 25.10.2024 | 10,18 | 10,36 | 9,95 | 9,99 | -0,30% | 3.499.063,00 |
| 24.10.2024 | 10,30 | 10,55 | 9,98 | 10,02 | -1,57% | 4.217.308,00 |
| 23.10.2024 | 10,45 | 10,57 | 9,96 | 10,18 | -2,96% | 4.316.207,00 |
| 22.10.2024 | 10,39 | 10,74 | 10,21 | 10,49 | 1,55% | 4.278.658,00 |
| 21.10.2024 | 11,09 | 11,40 | 10,16 | 10,33 | -8,01% | 7.041.399,00 |
| 18.10.2024 | 10,68 | 11,40 | 10,58 | 11,23 | 6,55% | 6.138.380,00 |