11,345$
1,39%
Echtzeit-Aktienkurs Redfin Corp.
Bid:
Ask:
Aktienkurse zur Redfin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 11,37 | 11,41 | 11,00 | 11,19 | -0,36% | 29.672.835,00 |
| 27.06.2025 | 11,45 | 11,45 | 11,18 | 11,23 | -1,49% | 8.577.824,00 |
| 26.06.2025 | 11,37 | 11,43 | 11,06 | 11,40 | 0,88% | 5.811.095,00 |
| 25.06.2025 | 11,77 | 11,84 | 11,20 | 11,30 | -3,75% | 6.035.015,00 |
| 24.06.2025 | 11,65 | 11,81 | 11,49 | 11,74 | 1,73% | 5.362.115,00 |
| 23.06.2025 | 11,13 | 11,55 | 10,96 | 11,54 | 2,67% | 4.326.614,00 |
| 20.06.2025 | 10,99 | 11,39 | 10,80 | 11,24 | 3,88% | 7.978.570,00 |
| 18.06.2025 | 10,34 | 11,04 | 10,31 | 10,82 | 4,54% | 4.792.327,00 |
| 17.06.2025 | 10,70 | 10,73 | 10,29 | 10,35 | -3,99% | 3.825.657,00 |
| 16.06.2025 | 10,97 | 11,09 | 10,66 | 10,78 | -0,19% | 4.077.350,00 |
| 13.06.2025 | 10,86 | 10,98 | 10,61 | 10,80 | -2,17% | 3.693.894,00 |
| 12.06.2025 | 10,71 | 11,12 | 10,59 | 11,04 | 2,79% | 7.957.388,00 |
| 11.06.2025 | 10,34 | 10,83 | 10,34 | 10,74 | 4,68% | 6.568.211,00 |
| 10.06.2025 | 10,10 | 10,34 | 10,00 | 10,26 | 2,60% | 6.163.176,00 |
| 09.06.2025 | 10,11 | 10,11 | 9,71 | 10,00 | 0,40% | 5.558.289,00 |
| 06.06.2025 | 10,19 | 10,22 | 9,79 | 9,96 | -0,20% | 4.417.838,00 |
| 05.06.2025 | 9,81 | 10,57 | 9,75 | 9,98 | 1,63% | 12.368.279,00 |
| 04.06.2025 | 10,12 | 10,37 | 9,77 | 9,82 | -2,29% | 20.644.957,00 |
| 03.06.2025 | 9,82 | 10,07 | 9,66 | 10,05 | 2,55% | 4.493.573,00 |
| 02.06.2025 | 9,98 | 9,98 | 9,52 | 9,80 | -1,90% | 4.725.368,00 |
| 30.05.2025 | 10,30 | 10,30 | 9,98 | 9,99 | -2,63% | 4.633.674,00 |
| 29.05.2025 | 10,23 | 10,41 | 10,03 | 10,26 | 1,68% | 5.104.982,00 |
| 28.05.2025 | 10,20 | 10,30 | 10,06 | 10,09 | -1,08% | 6.670.307,00 |
| 27.05.2025 | 10,04 | 10,24 | 9,78 | 10,20 | 3,03% | 6.014.338,00 |
| 23.05.2025 | 9,77 | 9,98 | 9,60 | 9,90 | 1,23% | 3.381.435,00 |
| 22.05.2025 | 9,60 | 9,88 | 9,41 | 9,78 | 2,19% | 6.518.063,00 |
| 21.05.2025 | 10,11 | 10,12 | 9,50 | 9,57 | -6,73% | 5.683.750,00 |
| 20.05.2025 | 10,03 | 10,31 | 10,01 | 10,26 | 1,38% | 4.527.733,00 |
| 19.05.2025 | 10,00 | 10,19 | 9,78 | 10,12 | -2,22% | 5.955.299,00 |
| 16.05.2025 | 10,29 | 10,89 | 10,25 | 10,35 | 3,29% | 9.843.372,00 |
| 15.05.2025 | 9,93 | 10,07 | 9,63 | 10,02 | 1,21% | 4.418.326,00 |
| 14.05.2025 | 9,85 | 10,20 | 9,63 | 9,90 | 0,61% | 8.012.846,00 |
| 13.05.2025 | 9,34 | 9,94 | 8,92 | 9,84 | 7,19% | 11.148.392,00 |
| 12.05.2025 | 8,88 | 9,26 | 8,83 | 9,18 | 5,28% | 8.224.539,00 |
| 09.05.2025 | 8,93 | 9,42 | 8,70 | 8,72 | -3,75% | 15.895.921,00 |
| 08.05.2025 | 9,11 | 9,27 | 8,82 | 9,06 | 1,00% | 10.415.498,00 |
| 07.05.2025 | 8,98 | 9,08 | 8,82 | 8,97 | -1,43% | 6.119.093,00 |
| 06.05.2025 | 9,11 | 9,17 | 8,80 | 9,10 | -1,30% | 8.939.046,00 |
| 05.05.2025 | 9,50 | 9,50 | 9,19 | 9,22 | -3,86% | 4.862.471,00 |
| 02.05.2025 | 9,51 | 9,68 | 9,34 | 9,59 | 0,63% | 10.887.832,00 |
| 01.05.2025 | 9,56 | 9,78 | 9,44 | 9,53 | 0,32% | 5.134.770,00 |
| 30.04.2025 | 9,12 | 9,65 | 9,10 | 9,50 | 0,85% | 5.671.997,00 |
| 29.04.2025 | 9,01 | 9,48 | 8,95 | 9,42 | 4,32% | 7.893.701,00 |
| 28.04.2025 | 9,17 | 9,34 | 9,01 | 9,03 | -1,74% | 4.746.235,00 |
| 25.04.2025 | 9,15 | 9,46 | 9,04 | 9,19 | -0,65% | 5.071.270,00 |
| 24.04.2025 | 8,62 | 9,43 | 8,62 | 9,25 | 7,56% | 7.856.821,00 |
| 23.04.2025 | 9,15 | 9,47 | 8,59 | 8,60 | -1,83% | 5.689.970,00 |
| 22.04.2025 | 8,37 | 8,78 | 8,33 | 8,76 | 6,44% | 4.138.981,00 |
| 21.04.2025 | 8,38 | 8,44 | 8,11 | 8,23 | -2,49% | 2.928.836,00 |
| 17.04.2025 | 8,62 | 8,78 | 8,43 | 8,44 | -1,57% | 2.704.200,00 |
| 16.04.2025 | 8,59 | 8,75 | 8,42 | 8,58 | -0,92% | 2.815.009,00 |
| 15.04.2025 | 8,94 | 9,11 | 8,63 | 8,66 | -2,20% | 4.532.784,00 |
| 14.04.2025 | 8,39 | 8,93 | 8,28 | 8,85 | 7,80% | 6.821.078,00 |
| 11.04.2025 | 8,15 | 8,25 | 7,81 | 8,21 | 0,12% | 5.941.395,00 |
| 10.04.2025 | 8,69 | 8,69 | 7,97 | 8,20 | -7,13% | 5.407.472,00 |
| 09.04.2025 | 8,74 | 9,03 | 8,11 | 8,83 | -0,11% | 7.692.630,00 |
| 08.04.2025 | 10,06 | 10,12 | 8,75 | 8,84 | -9,61% | 5.621.370,00 |
| 07.04.2025 | 9,69 | 10,57 | 9,56 | 9,78 | -4,12% | 9.033.683,00 |
| 04.04.2025 | 10,02 | 10,73 | 9,87 | 10,20 | -0,87% | 9.361.527,00 |
| 03.04.2025 | 10,04 | 10,56 | 9,91 | 10,29 | 0,49% | 8.675.439,00 |
| 02.04.2025 | 9,51 | 10,77 | 9,43 | 10,24 | 7,00% | 9.858.930,00 |
| 01.04.2025 | 9,17 | 9,80 | 9,13 | 9,57 | 3,68% | 5.850.956,00 |
| 31.03.2025 | 9,56 | 9,60 | 8,91 | 9,23 | -9,60% | 13.935.742,00 |
| 28.03.2025 | 10,28 | 10,54 | 10,11 | 10,21 | -0,10% | 9.449.070,00 |
| 27.03.2025 | 10,27 | 10,40 | 9,98 | 10,22 | -1,45% | 5.049.393,00 |
| 26.03.2025 | 10,45 | 10,68 | 10,29 | 10,37 | -1,05% | 3.593.405,00 |
| 25.03.2025 | 10,69 | 10,74 | 10,47 | 10,48 | -2,78% | 3.048.019,00 |
| 24.03.2025 | 11,24 | 11,24 | 10,71 | 10,78 | -2,36% | 4.697.719,00 |
| 21.03.2025 | 11,17 | 11,21 | 10,96 | 11,04 | -1,34% | 5.015.268,00 |
| 20.03.2025 | 11,00 | 11,68 | 10,95 | 11,19 | 1,63% | 5.719.652,00 |
| 19.03.2025 | 11,21 | 11,43 | 10,90 | 11,01 | -1,78% | 5.653.525,00 |
| 18.03.2025 | 11,28 | 11,29 | 10,94 | 11,21 | -1,58% | 5.852.635,00 |
| 17.03.2025 | 10,79 | 11,58 | 10,59 | 11,39 | 6,45% | 9.546.186,00 |
| 14.03.2025 | 10,48 | 10,93 | 10,43 | 10,70 | 1,90% | 8.202.929,00 |
| 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 |