5,728$
1,03%
Echtzeit-Aktienkurs Redwood Trust Inc.
Bid:
Ask:
Aktienkurse zur Redwood Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.019.576,00 |
| 24.04.2024 | 5,84 | 5,84 | 5,74 | 5,76 | -1,71% | 587.560,00 |
| 23.04.2024 | 5,69 | 5,88 | 5,68 | 5,86 | 2,63% | 811.230,00 |
| 22.04.2024 | 5,67 | 5,73 | 5,63 | 5,71 | 0,53% | 695.226,00 |
| 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% | 961.521,00 |
| 17.04.2024 | 5,55 | 5,58 | 5,51 | 5,51 | 0,36% | 880.376,00 |
| 16.04.2024 | 5,56 | 5,58 | 5,46 | 5,49 | -1,79% | 1.229.075,00 |
| 15.04.2024 | 5,75 | 5,78 | 5,57 | 5,59 | -2,44% | 1.459.914,00 |
| 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% | 1.957.111,00 |
| 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% | 777.435,00 |
| 08.04.2024 | 6,23 | 6,27 | 6,18 | 6,23 | 0,65% | 683.429,00 |
| 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% | 833.532,00 |
| 03.04.2024 | 6,10 | 6,16 | 6,07 | 6,14 | -0,16% | 807.056,00 |
| 02.04.2024 | 6,21 | 6,32 | 6,07 | 6,15 | -2,23% | 2.076.456,00 |
| 01.04.2024 | 6,37 | 6,37 | 6,23 | 6,29 | -1,26% | 1.313.816,00 |
| 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% | 1.763.836,00 |
| 26.03.2024 | 6,40 | 6,42 | 6,13 | 6,13 | -3,16% | 1.292.110,00 |
| 25.03.2024 | 6,36 | 6,46 | 6,33 | 6,33 | 0,00% | 786.162,00 |
| 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% | 2.153.717,00 |
| 20.03.2024 | 5,95 | 6,36 | 5,92 | 6,31 | 3,10% | 3.269.419,00 |
| 19.03.2024 | 5,96 | 6,13 | 5,91 | 6,12 | 3,20% | 2.413.078,00 |
| 18.03.2024 | 6,05 | 6,05 | 5,92 | 5,93 | -1,66% | 2.929.766,00 |
| 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% | 2.155.623,00 |
| 13.03.2024 | 6,16 | 6,27 | 6,16 | 6,19 | 0,65% | 2.397.821,00 |
| 12.03.2024 | 6,18 | 6,19 | 6,11 | 6,15 | -0,32% | 1.536.742,00 |
| 11.03.2024 | 6,16 | 6,25 | 6,15 | 6,17 | -0,32% | 914.314,00 |
| 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% | 1.246.989,00 |
| 06.03.2024 | 6,05 | 6,14 | 5,98 | 6,00 | 0,00% | 2.362.582,00 |
| 05.03.2024 | 6,02 | 6,08 | 5,99 | 6,00 | -0,50% | 1.597.289,00 |
| 04.03.2024 | 6,19 | 6,19 | 5,99 | 6,03 | -1,79% | 1.710.789,00 |
| 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% | 2.234.110,00 |
| 28.02.2024 | 6,05 | 6,12 | 6,00 | 6,05 | -0,66% | 651.342,00 |
| 27.02.2024 | 6,06 | 6,15 | 6,05 | 6,09 | 0,83% | 871.612,00 |
| 26.02.2024 | 6,12 | 6,23 | 6,03 | 6,04 | -1,95% | 1.079.108,00 |
| 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% | 1.726.717,00 |
| 21.02.2024 | 6,03 | 6,39 | 5,75 | 6,14 | -5,68% | 3.214.786,00 |
| 20.02.2024 | 6,60 | 6,64 | 6,49 | 6,51 | -2,69% | 1.314.776,00 |
| 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% | 1.163.256,00 |
| 14.02.2024 | 6,51 | 6,54 | 6,43 | 6,52 | 1,09% | 949.320,00 |
| 13.02.2024 | 6,45 | 6,52 | 6,40 | 6,45 | -3,87% | 1.185.423,00 |
| 12.02.2024 | 6,60 | 6,76 | 6,59 | 6,71 | 1,67% | 1.123.094,00 |
| 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% | 988.429,00 |
| 07.02.2024 | 6,61 | 6,61 | 6,33 | 6,42 | -2,28% | 1.498.421,00 |
| 06.02.2024 | 6,57 | 6,67 | 6,52 | 6,57 | 0,15% | 955.189,00 |
| 05.02.2024 | 6,63 | 6,63 | 6,47 | 6,56 | -1,94% | 1.156.952,00 |
| 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% | 1.532.514,00 |
| 31.01.2024 | 6,86 | 6,87 | 6,70 | 6,71 | -2,04% | 1.683.590,00 |
| 30.01.2024 | 6,99 | 7,03 | 6,85 | 6,85 | -2,56% | 1.007.354,00 |
| 29.01.2024 | 6,97 | 7,03 | 6,93 | 7,03 | 1,01% | 1.604.092,00 |
| 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% | 861.062,00 |
| 24.01.2024 | 7,09 | 7,09 | 6,92 | 6,92 | -1,56% | 565.965,00 |
| 23.01.2024 | 7,04 | 7,08 | 6,99 | 7,03 | 0,14% | 835.554,00 |
| 22.01.2024 | 6,96 | 7,13 | 6,96 | 7,02 | 1,15% | 856.257,00 |
| 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% | 1.412.090,00 |
| 17.01.2024 | 6,92 | 6,97 | 6,74 | 6,80 | -3,13% | 924.334,00 |
| 16.01.2024 | 6,99 | 7,06 | 6,94 | 7,02 | -0,71% | 1.191.185,00 |
| 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% | 958.728,00 |
| 10.01.2024 | 7,05 | 7,16 | 7,05 | 7,14 | 1,13% | 816.085,00 |
| 09.01.2024 | 6,98 | 7,09 | 6,97 | 7,06 | -0,28% | 670.310,00 |
| 08.01.2024 | 6,97 | 7,09 | 6,92 | 7,08 | 1,87% | 645.165,00 |
| 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% | 615.134,00 |
| 03.01.2024 | 7,18 | 7,23 | 7,03 | 7,05 | -2,76% | 909.486,00 |
| 02.01.2024 | 7,35 | 7,38 | 7,22 | 7,25 | -2,16% | 1.186.048,00 |
| 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% | 976.830,00 |
| 27.12.2023 | 7,54 | 7,60 | 7,49 | 7,56 | 0,40% | 835.549,00 |
| 26.12.2023 | 7,45 | 7,55 | 7,45 | 7,53 | 1,21% | 660.601,00 |
| 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% | 1.092.050,00 |
| 20.12.2023 | 7,44 | 7,53 | 7,34 | 7,34 | -1,74% | 1.105.184,00 |
| 19.12.2023 | 7,42 | 7,52 | 7,41 | 7,47 | -0,93% | 1.124.745,00 |
| 18.12.2023 | 7,65 | 7,66 | 7,53 | 7,54 | -1,05% | 1.360.655,00 |
| 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% | 9.983.391,00 |
| 13.12.2023 | 7,16 | 7,42 | 7,09 | 7,35 | 2,65% | 2.173.572,00 |
| 12.12.2023 | 7,03 | 7,20 | 6,98 | 7,16 | 1,85% | 862.096,00 |
| 11.12.2023 | 7,19 | 7,21 | 7,02 | 7,03 | -2,50% | 838.279,00 |
| 08.12.2023 | 7,16 | 7,24 | 7,15 | 7,21 | 0,28% | 1.737.297,00 |
| 07.12.2023 | 7,13 | 7,21 | 7,07 | 7,19 | 0,84% | 1.011.392,00 |
| 06.12.2023 | 7,21 | 7,29 | 7,07 | 7,13 | -0,14% | 1.623.547,00 |
| 05.12.2023 | 7,29 | 7,39 | 7,13 | 7,14 | -1,11% | 1.239.275,00 |
| 04.12.2023 | 7,25 | 7,34 | 7,13 | 7,22 | -0,55% | 2.103.395,00 |