5,612$
8,34%
Echtzeit-Aktienkurs Redfin Corp.
Bid:
Ask:
Aktienkurse zur Redfin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 5,26 | 5,71 | 5,19 | 5,62 | 8,49% | 3.922.808,00 |
| 25.04.2024 | 5,16 | 5,24 | 5,10 | 5,18 | -2,81% | 4.637.259,00 |
| 24.04.2024 | 5,34 | 5,47 | 5,26 | 5,33 | -0,74% | 3.351.753,00 |
| 23.04.2024 | 5,19 | 5,62 | 5,19 | 5,37 | 2,48% | 4.320.502,00 |
| 22.04.2024 | 5,23 | 5,32 | 5,10 | 5,24 | 0,77% | 3.680.183,00 |
| 19.04.2024 | 5,25 | 5,36 | 5,10 | 5,20 | -2,07% | 4.895.220,00 |
| 18.04.2024 | 5,25 | 5,57 | 5,21 | 5,31 | 0,38% | 4.149.579,00 |
| 17.04.2024 | 5,74 | 5,81 | 5,28 | 5,29 | -6,37% | 4.716.285,00 |
| 16.04.2024 | 5,64 | 5,78 | 5,53 | 5,65 | -1,74% | 5.687.270,00 |
| 15.04.2024 | 5,95 | 6,04 | 5,68 | 5,75 | -4,01% | 6.124.388,00 |
| 12.04.2024 | 6,10 | 6,12 | 5,94 | 5,99 | -3,23% | 4.239.660,00 |
| 11.04.2024 | 6,11 | 6,23 | 5,99 | 6,19 | 2,40% | 2.880.784,00 |
| 10.04.2024 | 6,07 | 6,13 | 5,84 | 6,05 | -7,00% | 6.421.068,00 |
| 09.04.2024 | 6,20 | 6,59 | 6,17 | 6,50 | 5,01% | 3.771.898,00 |
| 08.04.2024 | 6,26 | 6,37 | 6,12 | 6,19 | 0,16% | 2.642.304,00 |
| 05.04.2024 | 6,03 | 6,33 | 5,91 | 6,18 | 0,49% | 4.885.649,00 |
| 04.04.2024 | 6,29 | 6,59 | 6,13 | 6,15 | -0,32% | 4.483.990,00 |
| 03.04.2024 | 6,18 | 6,29 | 6,12 | 6,17 | -0,80% | 3.155.346,00 |
| 02.04.2024 | 6,27 | 6,36 | 6,07 | 6,22 | -5,18% | 4.853.665,00 |
| 01.04.2024 | 6,69 | 6,69 | 6,33 | 6,56 | -1,35% | 4.807.310,00 |
| 28.03.2024 | 6,19 | 6,85 | 6,19 | 6,65 | 7,26% | 7.466.426,00 |
| 27.03.2024 | 5,99 | 6,20 | 5,95 | 6,20 | 5,08% | 3.346.294,00 |
| 26.03.2024 | 6,20 | 6,25 | 5,88 | 5,90 | -3,12% | 3.729.232,00 |
| 25.03.2024 | 6,14 | 6,30 | 5,90 | 6,09 | -0,16% | 4.368.094,00 |
| 22.03.2024 | 6,16 | 6,46 | 6,08 | 6,10 | -2,24% | 4.466.650,00 |
| 21.03.2024 | 6,50 | 6,57 | 6,23 | 6,24 | -0,64% | 7.710.723,00 |
| 20.03.2024 | 5,60 | 6,30 | 5,53 | 6,28 | 12,75% | 10.424.498,00 |
| 19.03.2024 | 5,50 | 5,76 | 5,40 | 5,57 | -0,36% | 6.359.587,00 |
| 18.03.2024 | 6,00 | 6,01 | 5,57 | 5,59 | -6,99% | 9.871.790,00 |
| 15.03.2024 | 6,34 | 6,45 | 5,88 | 6,01 | -4,91% | 10.038.117,00 |
| 14.03.2024 | 7,12 | 7,12 | 6,30 | 6,32 | -11,24% | 5.995.707,00 |
| 13.03.2024 | 6,99 | 7,31 | 6,95 | 7,12 | 0,56% | 3.582.392,00 |
| 12.03.2024 | 7,10 | 7,22 | 6,98 | 7,08 | -1,12% | 3.792.474,00 |
| 11.03.2024 | 7,06 | 7,34 | 6,82 | 7,16 | 1,27% | 5.148.674,00 |
| 08.03.2024 | 6,81 | 7,43 | 6,75 | 7,07 | 9,10% | 8.387.291,00 |
| 07.03.2024 | 6,54 | 6,67 | 6,34 | 6,48 | 1,01% | 3.254.025,00 |
| 06.03.2024 | 6,50 | 6,68 | 6,38 | 6,42 | 1,80% | 3.844.297,00 |
| 05.03.2024 | 6,50 | 6,58 | 6,26 | 6,30 | -5,52% | 4.232.846,00 |
| 04.03.2024 | 7,00 | 7,03 | 6,66 | 6,67 | -4,71% | 4.840.761,00 |
| 01.03.2024 | 7,01 | 7,13 | 6,73 | 7,00 | -1,48% | 5.104.001,00 |
| 29.02.2024 | 7,18 | 7,54 | 6,99 | 7,11 | 1,50% | 4.892.909,00 |
| 28.02.2024 | 6,50 | 7,24 | 6,31 | 7,00 | -2,23% | 9.929.416,00 |
| 27.02.2024 | 6,92 | 7,31 | 6,92 | 7,16 | 4,53% | 6.740.021,00 |
| 26.02.2024 | 6,84 | 7,05 | 6,71 | 6,85 | -0,58% | 5.481.914,00 |
| 23.02.2024 | 6,62 | 6,94 | 6,58 | 6,89 | 4,08% | 6.703.181,00 |
| 22.02.2024 | 6,84 | 6,92 | 6,59 | 6,62 | -1,05% | 3.664.854,00 |
| 21.02.2024 | 6,77 | 6,81 | 6,62 | 6,69 | -3,88% | 4.141.701,00 |
| 20.02.2024 | 7,08 | 7,12 | 6,81 | 6,96 | -3,20% | 3.899.209,00 |
| 16.02.2024 | 7,66 | 7,78 | 7,18 | 7,19 | -8,76% | 4.967.962,00 |
| 15.02.2024 | 7,85 | 7,98 | 7,64 | 7,88 | 2,20% | 4.066.380,00 |
| 14.02.2024 | 7,57 | 7,79 | 7,50 | 7,71 | 5,47% | 4.295.772,00 |
| 13.02.2024 | 7,16 | 7,50 | 7,05 | 7,31 | -6,40% | 6.453.676,00 |
| 12.02.2024 | 8,02 | 8,33 | 7,80 | 7,81 | -2,25% | 6.497.484,00 |
| 09.02.2024 | 8,08 | 8,18 | 7,82 | 7,99 | -0,62% | 4.363.568,00 |
| 08.02.2024 | 8,23 | 8,52 | 8,04 | 8,04 | -2,66% | 5.303.554,00 |
| 07.02.2024 | 8,31 | 8,35 | 8,08 | 8,26 | -0,60% | 3.105.266,00 |
| 06.02.2024 | 8,04 | 8,40 | 8,01 | 8,31 | 2,91% | 3.641.655,00 |
| 05.02.2024 | 8,25 | 8,25 | 7,80 | 8,08 | -4,55% | 4.449.243,00 |
| 02.02.2024 | 8,36 | 8,70 | 8,14 | 8,46 | -2,20% | 5.130.262,00 |
| 01.02.2024 | 8,28 | 8,71 | 8,22 | 8,65 | 6,00% | 7.205.236,00 |
| 31.01.2024 | 8,52 | 9,08 | 8,15 | 8,16 | -4,78% | 7.089.492,00 |
| 30.01.2024 | 8,85 | 8,85 | 8,52 | 8,57 | -4,46% | 2.862.414,00 |
| 29.01.2024 | 8,32 | 9,03 | 8,30 | 8,97 | 7,43% | 3.675.169,00 |
| 26.01.2024 | 8,49 | 8,70 | 8,27 | 8,35 | -0,83% | 3.544.823,00 |
| 25.01.2024 | 8,38 | 8,80 | 8,29 | 8,42 | 2,68% | 3.943.433,00 |
| 24.01.2024 | 8,78 | 8,82 | 8,11 | 8,20 | -3,64% | 4.309.761,00 |
| 23.01.2024 | 8,89 | 8,92 | 8,37 | 8,51 | -2,30% | 4.151.103,00 |
| 22.01.2024 | 8,19 | 9,06 | 8,19 | 8,71 | 9,56% | 6.989.644,00 |
| 19.01.2024 | 7,65 | 8,05 | 7,51 | 7,95 | 4,06% | 4.182.991,00 |
| 18.01.2024 | 7,89 | 8,01 | 7,52 | 7,64 | -1,80% | 4.579.294,00 |
| 17.01.2024 | 7,56 | 7,78 | 7,35 | 7,78 | -1,14% | 6.012.807,00 |
| 16.01.2024 | 8,40 | 8,45 | 7,79 | 7,87 | -9,02% | 6.059.822,00 |
| 12.01.2024 | 9,08 | 9,21 | 8,60 | 8,65 | -3,78% | 4.141.033,00 |
| 11.01.2024 | 9,21 | 9,31 | 8,43 | 8,99 | -4,06% | 9.182.198,00 |
| 10.01.2024 | 9,60 | 9,72 | 9,28 | 9,37 | -2,55% | 4.038.939,00 |
| 09.01.2024 | 10,03 | 10,18 | 9,60 | 9,62 | -5,97% | 4.116.223,00 |
| 08.01.2024 | 9,26 | 10,34 | 9,11 | 10,23 | 11,02% | 7.692.549,00 |
| 05.01.2024 | 9,40 | 9,63 | 9,15 | 9,21 | -4,16% | 5.755.970,00 |
| 04.01.2024 | 9,45 | 9,72 | 9,34 | 9,61 | 0,73% | 5.111.700,00 |
| 03.01.2024 | 9,44 | 9,74 | 9,28 | 9,54 | -3,54% | 6.572.696,00 |
| 02.01.2024 | 9,93 | 10,38 | 9,73 | 9,89 | -4,17% | 7.079.425,00 |
| 29.12.2023 | 10,38 | 10,65 | 10,14 | 10,32 | -1,71% | 5.622.508,00 |
| 28.12.2023 | 10,50 | 11,16 | 10,36 | 10,50 | -1,22% | 6.636.229,00 |
| 27.12.2023 | 10,30 | 10,84 | 10,27 | 10,63 | 5,25% | 6.822.115,00 |
| 26.12.2023 | 9,62 | 10,15 | 9,45 | 10,10 | 4,99% | 4.901.686,00 |
| 22.12.2023 | 9,74 | 10,34 | 9,49 | 9,62 | 0,63% | 7.602.529,00 |
| 21.12.2023 | 9,55 | 9,77 | 9,28 | 9,56 | 4,14% | 6.280.840,00 |
| 20.12.2023 | 9,95 | 10,36 | 9,15 | 9,18 | -8,38% | 9.900.793,00 |
| 19.12.2023 | 9,75 | 10,27 | 9,75 | 10,02 | 3,73% | 7.103.187,00 |
| 18.12.2023 | 9,55 | 9,83 | 9,06 | 9,66 | 1,58% | 7.098.180,00 |
| 15.12.2023 | 9,90 | 10,16 | 9,42 | 9,51 | -2,56% | 12.201.492,00 |
| 14.12.2023 | 9,00 | 10,43 | 8,95 | 9,76 | 15,80% | 21.567.047,00 |
| 13.12.2023 | 7,80 | 8,53 | 7,44 | 8,43 | 8,75% | 10.102.055,00 |
| 12.12.2023 | 8,13 | 8,25 | 7,61 | 7,75 | -4,44% | 4.602.385,00 |
| 11.12.2023 | 8,08 | 8,24 | 7,91 | 8,11 | 0,00% | 3.745.134,00 |
| 08.12.2023 | 7,77 | 8,20 | 7,71 | 8,11 | 2,40% | 4.739.914,00 |
| 07.12.2023 | 7,50 | 7,93 | 7,37 | 7,92 | 5,60% | 4.135.210,00 |
| 06.12.2023 | 7,68 | 7,95 | 7,45 | 7,50 | -0,40% | 4.657.769,00 |
| 05.12.2023 | 7,46 | 7,70 | 7,27 | 7,53 | -0,26% | 3.707.983,00 |
| 04.12.2023 | 7,72 | 8,03 | 7,47 | 7,55 | -2,20% | 5.524.787,00 |