6,220$
5,42%
Echtzeit-Aktienkurs Redfin Corp.
Bid:
Ask:
Aktienkurse zur Redfin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 6,23 | 6,75 | 6,10 | 6,20 | 4,91% | 7.160.559,00 |
| 02.05.2024 | 5,77 | 5,93 | 5,60 | 5,91 | 4,14% | 3.695.804,00 |
| 01.05.2024 | 5,60 | 6,06 | 5,49 | 5,68 | 1,16% | 5.506.595,00 |
| 30.04.2024 | 5,49 | 5,69 | 5,32 | 5,61 | 1,81% | 4.797.102,00 |
| 29.04.2024 | 5,66 | 5,86 | 5,50 | 5,51 | -1,96% | 3.456.804,00 |
| 26.04.2024 | 5,26 | 5,71 | 5,19 | 5,62 | 8,49% | 3.939.823,00 |
| 25.04.2024 | 5,16 | 5,24 | 5,10 | 5,18 | -2,81% | 4.549.221,00 |
| 24.04.2024 | 5,34 | 5,47 | 5,26 | 5,33 | -0,74% | 3.343.200,00 |
| 23.04.2024 | 5,19 | 5,62 | 5,19 | 5,37 | 2,48% | 4.289.456,00 |
| 22.04.2024 | 5,23 | 5,32 | 5,10 | 5,24 | 0,77% | 3.490.614,00 |
| 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% | 3.845.435,00 |
| 17.04.2024 | 5,74 | 5,81 | 5,28 | 5,29 | -6,37% | 4.528.957,00 |
| 16.04.2024 | 5,64 | 5,78 | 5,53 | 5,65 | -1,74% | 5.684.248,00 |
| 15.04.2024 | 5,95 | 6,04 | 5,68 | 5,75 | -4,01% | 5.871.746,00 |
| 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% | 2.648.979,00 |
| 10.04.2024 | 6,07 | 6,13 | 5,84 | 6,05 | -7,00% | 6.011.392,00 |
| 09.04.2024 | 6,20 | 6,59 | 6,17 | 6,50 | 5,01% | 3.592.789,00 |
| 08.04.2024 | 6,26 | 6,37 | 6,12 | 6,19 | 0,16% | 2.446.628,00 |
| 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% | 4.168.428,00 |
| 03.04.2024 | 6,18 | 6,29 | 6,12 | 6,17 | -0,80% | 3.139.108,00 |
| 02.04.2024 | 6,27 | 6,36 | 6,07 | 6,22 | -5,18% | 4.586.391,00 |
| 01.04.2024 | 6,69 | 6,69 | 6,33 | 6,56 | -1,35% | 4.476.623,00 |
| 28.03.2024 | 6,19 | 6,85 | 6,19 | 6,65 | 7,40% | 7.466.426,00 |
| 27.03.2024 | 5,99 | 6,20 | 5,95 | 6,19 | 4,95% | 3.080.364,00 |
| 26.03.2024 | 6,20 | 6,25 | 5,88 | 5,90 | -3,12% | 3.694.719,00 |
| 25.03.2024 | 6,14 | 6,30 | 5,90 | 6,09 | -0,16% | 4.329.871,00 |
| 22.03.2024 | 6,16 | 6,46 | 6,08 | 6,10 | -2,09% | 4.466.650,00 |
| 21.03.2024 | 6,50 | 6,57 | 6,23 | 6,23 | -0,80% | 7.110.571,00 |
| 20.03.2024 | 5,60 | 6,30 | 5,53 | 6,28 | 12,75% | 10.330.982,00 |
| 19.03.2024 | 5,50 | 5,76 | 5,40 | 5,57 | -0,36% | 6.098.538,00 |
| 18.03.2024 | 6,00 | 6,01 | 5,57 | 5,59 | -6,99% | 8.479.751,00 |
| 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 | -11,36% | 5.632.238,00 |
| 13.03.2024 | 6,99 | 7,31 | 6,95 | 7,13 | 0,85% | 3.276.166,00 |
| 12.03.2024 | 7,10 | 7,22 | 6,98 | 7,07 | -1,26% | 3.576.887,00 |
| 11.03.2024 | 7,06 | 7,34 | 6,82 | 7,16 | 1,27% | 4.850.081,00 |
| 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% | 3.205.823,00 |
| 06.03.2024 | 6,50 | 6,68 | 6,38 | 6,42 | 1,80% | 3.577.555,00 |
| 05.03.2024 | 6,50 | 6,58 | 6,26 | 6,30 | -5,52% | 3.887.917,00 |
| 04.03.2024 | 7,00 | 7,03 | 6,66 | 6,67 | -4,71% | 4.461.652,00 |
| 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% | 4.862.092,00 |
| 28.02.2024 | 6,50 | 7,24 | 6,31 | 7,00 | -2,23% | 9.905.090,00 |
| 27.02.2024 | 6,92 | 7,31 | 6,92 | 7,16 | 4,53% | 6.604.803,00 |
| 26.02.2024 | 6,84 | 7,05 | 6,71 | 6,85 | -0,58% | 5.434.917,00 |
| 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% | 3.459.269,00 |
| 21.02.2024 | 6,77 | 6,81 | 6,62 | 6,69 | -3,88% | 3.851.208,00 |
| 20.02.2024 | 7,08 | 7,12 | 6,81 | 6,96 | -3,20% | 3.654.870,00 |
| 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% | 3.729.127,00 |
| 14.02.2024 | 7,57 | 7,79 | 7,50 | 7,71 | 5,47% | 4.063.242,00 |
| 13.02.2024 | 7,16 | 7,50 | 7,05 | 7,31 | -6,40% | 6.003.085,00 |
| 12.02.2024 | 8,02 | 8,33 | 7,80 | 7,81 | -2,25% | 6.458.993,00 |
| 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% | 4.639.489,00 |
| 07.02.2024 | 8,31 | 8,35 | 8,08 | 8,26 | -0,60% | 2.798.652,00 |
| 06.02.2024 | 8,04 | 8,40 | 8,01 | 8,31 | 2,91% | 3.358.549,00 |
| 05.02.2024 | 8,25 | 8,25 | 7,80 | 8,08 | -4,55% | 4.273.865,00 |
| 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% | 6.685.830,00 |
| 31.01.2024 | 8,52 | 9,08 | 8,15 | 8,16 | -4,78% | 6.390.215,00 |
| 30.01.2024 | 8,85 | 8,85 | 8,52 | 8,57 | -4,46% | 2.824.242,00 |
| 29.01.2024 | 8,32 | 9,03 | 8,30 | 8,97 | 7,43% | 3.630.295,00 |
| 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% | 3.676.082,00 |
| 24.01.2024 | 8,78 | 8,82 | 8,11 | 8,20 | -3,64% | 3.797.223,00 |
| 23.01.2024 | 8,89 | 8,92 | 8,37 | 8,51 | -2,30% | 4.127.238,00 |
| 22.01.2024 | 8,19 | 9,06 | 8,19 | 8,71 | 9,56% | 6.940.640,00 |
| 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% | 4.482.303,00 |
| 17.01.2024 | 7,56 | 7,78 | 7,35 | 7,78 | -1,14% | 5.789.206,00 |
| 16.01.2024 | 8,40 | 8,45 | 7,79 | 7,87 | -9,02% | 6.039.393,00 |
| 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% | 8.450.562,00 |
| 10.01.2024 | 9,60 | 9,72 | 9,28 | 9,37 | -2,55% | 3.861.363,00 |
| 09.01.2024 | 10,03 | 10,18 | 9,60 | 9,62 | -5,97% | 3.916.856,00 |
| 08.01.2024 | 9,26 | 10,34 | 9,11 | 10,23 | 11,02% | 7.168.583,00 |
| 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% | 4.902.711,00 |
| 03.01.2024 | 9,44 | 9,74 | 9,28 | 9,54 | -3,54% | 5.409.929,00 |
| 02.01.2024 | 9,93 | 10,38 | 9,73 | 9,89 | -4,17% | 6.848.856,00 |
| 29.12.2023 | 10,38 | 10,66 | 10,14 | 10,32 | -1,71% | 5.622.508,00 |
| 28.12.2023 | 10,50 | 11,16 | 10,36 | 10,50 | -1,22% | 6.599.349,00 |
| 27.12.2023 | 10,30 | 10,84 | 10,27 | 10,63 | 5,25% | 6.771.321,00 |
| 26.12.2023 | 9,62 | 10,15 | 9,45 | 10,10 | 4,99% | 4.867.426,00 |
| 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% | 6.242.526,00 |
| 20.12.2023 | 9,95 | 10,36 | 9,15 | 9,18 | -8,38% | 9.394.420,00 |
| 19.12.2023 | 9,75 | 10,27 | 9,75 | 10,02 | 3,73% | 6.679.595,00 |
| 18.12.2023 | 9,55 | 9,83 | 9,06 | 9,66 | 1,58% | 7.086.658,00 |
| 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% | 21.443.164,00 |
| 13.12.2023 | 7,80 | 8,53 | 7,44 | 8,43 | 8,75% | 9.765.992,00 |
| 12.12.2023 | 8,13 | 8,25 | 7,61 | 7,75 | -4,44% | 4.483.413,00 |
| 11.12.2023 | 8,08 | 8,24 | 7,91 | 8,11 | 0,00% | 3.718.543,00 |