5,130$
0,79%
Echtzeit-Aktienkurs Redwire Corporation
Bid:
Ask:
Aktienkurse zur Redwire Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 5,13 | 5,20 | 5,09 | 5,14 | 0,98% | 283.694,00 |
| 30.05.2024 | 5,23 | 5,30 | 5,09 | 5,09 | -1,93% | 285.871,00 |
| 29.05.2024 | 5,20 | 5,27 | 5,05 | 5,19 | 0,39% | 453.529,00 |
| 28.05.2024 | 5,08 | 5,30 | 4,98 | 5,17 | 2,78% | 625.512,00 |
| 24.05.2024 | 4,84 | 5,06 | 4,79 | 5,03 | 5,23% | 170.824,00 |
| 23.05.2024 | 4,85 | 4,94 | 4,75 | 4,78 | -0,42% | 76.899,00 |
| 22.05.2024 | 5,01 | 5,09 | 4,73 | 4,80 | -3,81% | 228.454,00 |
| 21.05.2024 | 4,95 | 5,11 | 4,93 | 4,99 | 0,60% | 144.503,00 |
| 20.05.2024 | 4,91 | 5,09 | 4,82 | 4,96 | 2,06% | 208.999,00 |
| 17.05.2024 | 4,83 | 5,01 | 4,83 | 4,86 | -0,21% | 140.688,00 |
| 16.05.2024 | 5,00 | 5,02 | 4,83 | 4,87 | -2,21% | 140.071,00 |
| 15.05.2024 | 5,10 | 5,10 | 4,88 | 4,98 | -0,40% | 216.894,00 |
| 14.05.2024 | 4,83 | 5,05 | 4,83 | 5,00 | 3,52% | 259.826,00 |
| 13.05.2024 | 4,80 | 5,08 | 4,71 | 4,83 | 3,43% | 731.299,00 |
| 10.05.2024 | 4,41 | 4,70 | 4,34 | 4,67 | 6,86% | 411.973,00 |
| 09.05.2024 | 4,30 | 4,66 | 4,18 | 4,37 | 2,10% | 254.197,00 |
| 08.05.2024 | 4,03 | 4,41 | 3,98 | 4,28 | 5,42% | 221.091,00 |
| 07.05.2024 | 4,01 | 4,16 | 4,00 | 4,06 | 0,00% | 127.821,00 |
| 06.05.2024 | 4,25 | 4,29 | 4,04 | 4,06 | -3,10% | 134.786,00 |
| 03.05.2024 | 4,11 | 4,24 | 4,10 | 4,19 | 3,46% | 201.068,00 |
| 02.05.2024 | 4,00 | 4,07 | 3,91 | 4,05 | 3,32% | 91.275,00 |
| 01.05.2024 | 3,78 | 4,02 | 3,77 | 3,92 | 3,70% | 154.857,00 |
| 30.04.2024 | 3,81 | 3,84 | 3,78 | 3,78 | -0,53% | 69.247,00 |
| 29.04.2024 | 3,99 | 4,09 | 3,79 | 3,80 | -4,04% | 224.805,00 |
| 26.04.2024 | 3,83 | 3,98 | 3,81 | 3,96 | 2,86% | 66.382,00 |
| 25.04.2024 | 3,75 | 3,86 | 3,75 | 3,85 | 0,52% | 106.900,00 |
| 24.04.2024 | 3,76 | 3,84 | 3,72 | 3,83 | 0,00% | 86.759,00 |
| 23.04.2024 | 3,74 | 3,96 | 3,68 | 3,83 | 2,13% | 109.179,00 |
| 22.04.2024 | 3,54 | 3,75 | 3,54 | 3,75 | 5,93% | 137.009,00 |
| 19.04.2024 | 3,55 | 3,67 | 3,51 | 3,54 | -0,84% | 54.614,00 |
| 18.04.2024 | 3,42 | 3,72 | 3,39 | 3,57 | 4,69% | 117.843,00 |
| 17.04.2024 | 3,52 | 3,56 | 3,40 | 3,41 | -3,13% | 141.667,00 |
| 16.04.2024 | 3,52 | 3,60 | 3,51 | 3,52 | -1,12% | 129.255,00 |
| 15.04.2024 | 3,84 | 3,84 | 3,56 | 3,56 | -7,77% | 190.563,00 |
| 12.04.2024 | 3,87 | 3,91 | 3,71 | 3,86 | 0,00% | 127.038,00 |
| 11.04.2024 | 3,79 | 3,94 | 3,75 | 3,86 | 1,58% | 173.483,00 |
| 10.04.2024 | 4,02 | 4,03 | 3,71 | 3,80 | -6,17% | 217.365,00 |
| 09.04.2024 | 4,34 | 4,59 | 3,95 | 4,05 | -8,16% | 466.936,00 |
| 08.04.2024 | 4,41 | 4,43 | 4,30 | 4,41 | 0,92% | 132.059,00 |
| 05.04.2024 | 4,30 | 4,39 | 4,25 | 4,37 | 1,39% | 82.717,00 |
| 04.04.2024 | 4,39 | 4,49 | 4,28 | 4,31 | -1,15% | 154.352,00 |
| 03.04.2024 | 4,26 | 4,44 | 4,21 | 4,36 | 1,87% | 137.881,00 |
| 02.04.2024 | 4,35 | 4,41 | 4,25 | 4,28 | -2,06% | 128.261,00 |
| 01.04.2024 | 4,40 | 4,45 | 4,24 | 4,37 | -0,46% | 200.558,00 |
| 28.03.2024 | 4,44 | 4,65 | 4,31 | 4,39 | -0,45% | 296.308,00 |
| 27.03.2024 | 4,20 | 4,47 | 4,06 | 4,41 | 3,76% | 340.778,00 |
| 26.03.2024 | 4,57 | 4,58 | 4,20 | 4,25 | -5,13% | 435.971,00 |
| 25.03.2024 | 4,57 | 4,79 | 4,25 | 4,48 | 0,00% | 537.377,00 |
| 22.03.2024 | 4,24 | 4,50 | 4,21 | 4,48 | 5,66% | 498.624,00 |
| 21.03.2024 | 3,99 | 4,41 | 3,95 | 4,24 | 8,16% | 1.460.173,00 |
| 20.03.2024 | 3,81 | 3,98 | 3,77 | 3,92 | 2,35% | 263.129,00 |
| 19.03.2024 | 3,47 | 3,89 | 3,47 | 3,83 | 9,12% | 453.703,00 |
| 18.03.2024 | 3,38 | 3,74 | 3,35 | 3,51 | 4,78% | 598.420,00 |
| 15.03.2024 | 3,18 | 3,37 | 3,17 | 3,35 | 4,69% | 290.128,00 |
| 14.03.2024 | 3,39 | 3,39 | 3,18 | 3,20 | -3,61% | 139.662,00 |
| 13.03.2024 | 3,15 | 3,36 | 3,15 | 3,32 | 4,73% | 197.189,00 |
| 12.03.2024 | 3,04 | 3,20 | 3,01 | 3,17 | 1,93% | 140.378,00 |
| 11.03.2024 | 3,00 | 3,15 | 3,00 | 3,11 | 3,67% | 172.859,00 |
| 08.03.2024 | 3,06 | 3,16 | 2,98 | 3,00 | -1,96% | 169.730,00 |
| 07.03.2024 | 3,19 | 3,19 | 3,02 | 3,06 | -3,47% | 101.926,00 |
| 06.03.2024 | 3,03 | 3,17 | 3,03 | 3,17 | 4,28% | 112.245,00 |
| 05.03.2024 | 3,05 | 3,10 | 2,94 | 3,04 | 0,00% | 216.068,00 |
| 04.03.2024 | 3,05 | 3,07 | 2,91 | 3,04 | -1,62% | 228.938,00 |
| 01.03.2024 | 3,23 | 3,30 | 3,04 | 3,09 | -4,33% | 215.001,00 |
| 29.02.2024 | 3,40 | 3,42 | 3,23 | 3,23 | -3,87% | 124.011,00 |
| 28.02.2024 | 3,42 | 3,47 | 3,25 | 3,36 | -2,04% | 164.821,00 |
| 27.02.2024 | 3,25 | 3,45 | 3,21 | 3,43 | 6,85% | 280.014,00 |
| 26.02.2024 | 3,02 | 3,24 | 3,02 | 3,21 | 5,59% | 211.456,00 |
| 23.02.2024 | 2,91 | 3,12 | 2,89 | 3,04 | 4,83% | 371.569,00 |
| 22.02.2024 | 2,95 | 2,99 | 2,89 | 2,90 | -1,36% | 224.417,00 |
| 21.02.2024 | 2,92 | 3,00 | 2,89 | 2,94 | 0,00% | 292.539,00 |
| 20.02.2024 | 2,95 | 3,00 | 2,90 | 2,94 | -1,67% | 163.085,00 |
| 16.02.2024 | 3,00 | 3,08 | 2,94 | 2,99 | 0,00% | 144.626,00 |
| 15.02.2024 | 3,03 | 3,10 | 2,97 | 2,99 | -0,66% | 140.293,00 |
| 14.02.2024 | 3,01 | 3,06 | 2,95 | 3,01 | 1,69% | 120.815,00 |
| 13.02.2024 | 3,04 | 3,12 | 2,90 | 2,96 | -4,52% | 286.380,00 |
| 12.02.2024 | 3,01 | 3,19 | 3,01 | 3,10 | 1,97% | 340.306,00 |
| 09.02.2024 | 3,05 | 3,09 | 2,93 | 3,04 | 0,33% | 87.004,00 |
| 08.02.2024 | 2,96 | 3,12 | 2,91 | 3,03 | 2,36% | 334.063,00 |
| 07.02.2024 | 3,08 | 3,08 | 2,91 | 2,96 | -2,63% | 340.937,00 |
| 06.02.2024 | 2,87 | 3,15 | 2,87 | 3,04 | 5,92% | 466.712,00 |
| 05.02.2024 | 2,89 | 2,97 | 2,87 | 2,87 | -2,71% | 100.737,00 |
| 02.02.2024 | 2,97 | 3,02 | 2,88 | 2,95 | 1,03% | 183.437,00 |
| 01.02.2024 | 2,90 | 3,03 | 2,85 | 2,92 | 0,69% | 156.503,00 |
| 31.01.2024 | 2,80 | 3,06 | 2,77 | 2,90 | 2,84% | 198.395,00 |
| 30.01.2024 | 2,86 | 2,89 | 2,76 | 2,82 | -1,40% | 114.489,00 |
| 29.01.2024 | 2,86 | 2,91 | 2,83 | 2,86 | 0,00% | 74.359,00 |
| 26.01.2024 | 2,92 | 2,99 | 2,85 | 2,86 | -1,72% | 100.021,00 |
| 25.01.2024 | 2,89 | 3,03 | 2,80 | 2,91 | 3,19% | 368.041,00 |
| 24.01.2024 | 2,99 | 2,99 | 2,80 | 2,82 | -3,75% | 112.652,00 |
| 23.01.2024 | 2,99 | 3,04 | 2,86 | 2,93 | 0,00% | 108.074,00 |
| 22.01.2024 | 2,81 | 3,00 | 2,81 | 2,93 | 6,93% | 393.529,00 |
| 19.01.2024 | 2,75 | 2,85 | 2,70 | 2,74 | 0,37% | 69.835,00 |
| 18.01.2024 | 2,76 | 2,82 | 2,70 | 2,73 | 0,74% | 124.958,00 |
| 17.01.2024 | 2,75 | 2,80 | 2,68 | 2,71 | -2,52% | 132.844,00 |
| 16.01.2024 | 2,86 | 2,92 | 2,76 | 2,78 | -3,81% | 223.046,00 |
| 12.01.2024 | 2,93 | 3,04 | 2,87 | 2,89 | -0,69% | 77.771,00 |
| 11.01.2024 | 3,08 | 3,09 | 2,90 | 2,91 | -5,83% | 110.654,00 |
| 10.01.2024 | 3,02 | 3,15 | 2,99 | 3,09 | 2,32% | 91.764,00 |
| 09.01.2024 | 3,03 | 3,11 | 2,95 | 3,02 | 0,00% | 124.783,00 |