Echtzeit-Aktienkurs Redfin Corp.
Bid:
Ask:
Aktienkurse zur Redfin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 75,04 | 76,32 | 73,90 | 75,63 | 3,01% | - |
| 25.02.2021 | 80,59 | 81,00 | 0,00 | 73,42 | -19,79% | - |
| 24.02.2021 | 91,72 | 91,81 | 91,47 | 91,54 | 0,84% | - |
| 23.02.2021 | 88,15 | 91,16 | 84,53 | 90,78 | -3,81% | - |
| 22.02.2021 | 95,57 | 96,47 | 0,00 | 94,38 | -2,31% | - |
| 19.02.2021 | 94,19 | 96,77 | 93,52 | 96,61 | 11,90% | - |
| 18.02.2021 | 86,00 | 88,07 | 85,53 | 86,34 | -5,03% | - |
| 17.02.2021 | 87,67 | 91,13 | 85,26 | 90,91 | -0,56% | - |
| 16.02.2021 | 91,55 | 91,71 | 89,12 | 91,42 | 1,53% | - |
| 12.02.2021 | 93,28 | 96,31 | 89,60 | 90,04 | -2,54% | - |
| 11.02.2021 | 93,63 | 97,07 | 90,34 | 92,39 | 6,49% | - |
| 10.02.2021 | 87,31 | 88,67 | 85,02 | 86,76 | -4,79% | - |
| 09.02.2021 | 91,40 | 92,19 | 89,52 | 91,12 | 2,77% | - |
| 08.02.2021 | 87,41 | 88,69 | 0,00 | 88,66 | 7,08% | - |
| 05.02.2021 | 83,73 | 84,93 | 82,52 | 82,80 | 1,76% | - |
| 04.02.2021 | 81,33 | 81,51 | 81,27 | 81,37 | 0,75% | - |
| 03.02.2021 | 78,93 | 80,97 | 78,65 | 80,76 | 1,01% | - |
| 02.02.2021 | 77,91 | 80,27 | 77,77 | 79,96 | 6,02% | - |
| 01.02.2021 | 73,78 | 76,00 | 72,71 | 75,42 | 5,57% | - |
| 29.01.2021 | 73,23 | 73,40 | 70,06 | 71,44 | -0,90% | - |
| 28.01.2021 | 76,19 | 76,75 | 71,20 | 72,09 | -3,27% | - |
| 27.01.2021 | 74,65 | 74,65 | 74,53 | 74,53 | -7,06% | - |
| 26.01.2021 | 83,07 | 83,92 | 0,00 | 80,19 | 1,45% | - |
| 25.01.2021 | 0,00 | 79,04 | 0,00 | 79,04 | 5,25% | - |
| 22.01.2021 | 76,20 | 77,08 | 74,80 | 75,10 | -1,63% | - |
| 21.01.2021 | 76,36 | 76,57 | 76,34 | 76,34 | -1,98% | - |
| 20.01.2021 | 80,64 | 80,71 | 77,27 | 77,88 | 1,53% | - |
| 19.01.2021 | 75,41 | 78,11 | 74,78 | 76,71 | 0,16% | - |
| 15.01.2021 | 75,53 | 77,94 | 75,16 | 76,59 | -1,18% | - |
| 14.01.2021 | 80,70 | 81,00 | 77,25 | 77,50 | -0,63% | - |
| 13.01.2021 | 80,84 | 81,27 | 77,79 | 77,99 | -3,44% | - |
| 12.01.2021 | 78,76 | 81,73 | 77,54 | 80,77 | 4,52% | - |
| 11.01.2021 | 77,35 | 79,14 | 77,06 | 77,28 | 1,45% | - |
| 08.01.2021 | 74,35 | 78,62 | 74,03 | 76,18 | 5,95% | - |
| 07.01.2021 | 69,98 | 72,70 | 69,33 | 71,90 | 5,39% | - |
| 06.01.2021 | 69,28 | 69,52 | 66,55 | 68,22 | -1,14% | - |
| 05.01.2021 | 69,41 | 70,78 | 68,66 | 69,01 | 2,41% | - |
| 04.01.2021 | 67,63 | 67,88 | 65,68 | 67,38 | -1,84% | - |
| 31.12.2020 | 70,30 | 71,22 | 68,35 | 68,65 | -3,08% | - |
| 30.12.2020 | 72,48 | 72,52 | 70,33 | 70,83 | -2,11% | - |
| 29.12.2020 | 72,18 | 73,53 | 71,13 | 72,36 | 1,54% | - |
| 28.12.2020 | 74,31 | 75,22 | 71,27 | 71,27 | -7,07% | - |
| 24.12.2020 | 79,84 | 80,50 | 76,48 | 76,69 | -2,24% | - |
| 23.12.2020 | 78,80 | 79,54 | 77,05 | 78,45 | -4,42% | - |
| 22.12.2020 | 82,18 | 82,18 | 82,08 | 82,08 | 4,43% | - |
| 21.12.2020 | 78,15 | 79,56 | 77,09 | 78,60 | 2,77% | - |
| 18.12.2020 | 77,75 | 77,78 | 74,70 | 76,48 | 0,95% | - |
| 17.12.2020 | 76,51 | 78,30 | 75,74 | 75,76 | 2,20% | - |
| 16.12.2020 | 69,27 | 74,13 | 69,19 | 74,13 | 9,38% | - |
| 15.12.2020 | 67,26 | 68,11 | 66,29 | 67,77 | 2,67% | - |
| 14.12.2020 | 64,30 | 66,01 | 63,77 | 66,01 | 10,62% | - |
| 11.12.2020 | 59,74 | 59,98 | 58,37 | 59,68 | 1,71% | - |
| 10.12.2020 | 57,71 | 58,93 | 57,31 | 58,67 | 4,82% | - |
| 09.12.2020 | 55,65 | 58,35 | 55,63 | 55,97 | 3,33% | - |
| 08.12.2020 | 53,18 | 54,17 | 53,18 | 54,17 | 4,57% | - |
| 07.12.2020 | 52,18 | 52,68 | 51,66 | 51,80 | 1,07% | - |
| 04.12.2020 | 51,17 | 51,50 | 50,15 | 51,25 | -1,96% | - |
| 03.12.2020 | 51,25 | 52,33 | 51,11 | 52,28 | 5,55% | - |
| 02.12.2020 | 49,37 | 49,89 | 48,57 | 49,53 | -0,53% | - |
| 01.12.2020 | 49,80 | 49,80 | 49,79 | 49,79 | 3,89% | - |
| 30.11.2020 | 48,14 | 48,62 | 46,65 | 47,93 | 0,60% | - |
| 27.11.2020 | 47,69 | 49,97 | 47,54 | 47,64 | 2,92% | - |
| 25.11.2020 | 46,87 | 47,25 | 45,81 | 46,29 | 1,84% | - |
| 24.11.2020 | 45,53 | 45,72 | 44,75 | 45,46 | -0,02% | - |
| 23.11.2020 | 43,61 | 45,89 | 43,61 | 45,47 | 3,72% | - |
| 20.11.2020 | 42,86 | 44,33 | 42,00 | 43,84 | 1,36% | - |
| 19.11.2020 | 43,29 | 43,30 | 43,24 | 43,25 | 3,19% | - |
| 18.11.2020 | 42,34 | 43,31 | 41,85 | 41,91 | -4,19% | - |
| 17.11.2020 | 43,74 | 44,09 | 0,00 | 43,75 | -1,56% | - |
| 16.11.2020 | 43,84 | 44,57 | 43,25 | 44,44 | 3,59% | - |
| 13.11.2020 | 43,23 | 43,26 | 42,06 | 42,90 | -1,63% | - |
| 12.11.2020 | 43,10 | 44,93 | 42,97 | 43,61 | 5,59% | - |
| 11.11.2020 | 40,52 | 42,53 | 0,00 | 41,30 | 5,26% | - |
| 10.11.2020 | 39,23 | 40,05 | 0,00 | 39,24 | -0,57% | - |
| 09.11.2020 | 44,80 | 45,49 | 0,00 | 39,46 | -12,51% | - |
| 06.11.2020 | 46,53 | 47,41 | 37,29 | 45,10 | -5,68% | - |
| 05.11.2020 | 47,25 | 48,49 | 46,93 | 47,82 | 0,96% | - |
| 04.11.2020 | 45,00 | 47,45 | 44,71 | 47,36 | 8,95% | - |
| 03.11.2020 | 43,27 | 43,90 | 42,50 | 43,47 | 1,23% | - |
| 02.11.2020 | 0,00 | 43,53 | 0,00 | 42,94 | 3,13% | - |
| 30.10.2020 | 43,93 | 44,30 | 41,19 | 41,64 | -7,64% | - |
| 29.10.2020 | 44,16 | 45,31 | 43,77 | 45,08 | 2,26% | - |
| 28.10.2020 | 43,05 | 44,43 | 42,70 | 44,09 | 1,30% | - |
| 27.10.2020 | 43,39 | 43,53 | 43,30 | 43,52 | -0,80% | - |
| 26.10.2020 | 44,63 | 44,81 | 43,42 | 43,87 | -2,41% | - |
| 23.10.2020 | 45,26 | 45,53 | 44,61 | 44,96 | -1,96% | - |
| 22.10.2020 | 45,92 | 46,39 | 44,60 | 45,86 | 1,56% | - |
| 21.10.2020 | 46,31 | 47,40 | 45,08 | 45,15 | -7,01% | - |
| 20.10.2020 | 49,23 | 49,27 | 47,12 | 48,56 | -0,25% | - |
| 19.10.2020 | 49,27 | 50,68 | 48,15 | 48,68 | 1,98% | - |
| 16.10.2020 | 0,00 | 50,91 | 0,00 | 47,73 | -9,91% | - |
| 15.10.2020 | 54,47 | 54,58 | 51,49 | 52,98 | -4,76% | - |
| 14.10.2020 | 55,86 | 55,99 | 54,63 | 55,63 | 1,83% | - |
| 13.10.2020 | 53,27 | 55,13 | 53,27 | 54,63 | -0,82% | - |
| 12.10.2020 | 55,41 | 55,95 | 54,47 | 55,08 | 0,17% | - |
| 09.10.2020 | 54,28 | 55,23 | 53,78 | 54,99 | 2,23% | - |
| 08.10.2020 | 54,36 | 54,37 | 53,12 | 53,79 | -0,63% | - |
| 07.10.2020 | 54,71 | 54,91 | 52,92 | 54,13 | 2,21% | - |
| 06.10.2020 | 53,67 | 54,79 | 52,48 | 52,96 | -1,04% | - |
| 05.10.2020 | 53,48 | 53,54 | 53,48 | 53,51 | 1,10% | - |