Redwire Corp RDW
NYSE · Vereinigte Staaten · Elektronische Technologie
$10,57+0,13 (+1,25 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10,57 | +1,25 % | $10,67 | $10,95 | $10,38 | 12,50M |
| 2026-09-30 | $10,44 | -2,70 % | $10,86 | $11,35 | $10,44 | 11,94M |
| 2026-09-29 | $10,73 | -4,20 % | $11,45 | $11,62 | $10,65 | 13,79M |
| 2026-09-28 | $11,20 | -3,61 % | $11,31 | $11,72 | $11,17 | 11,87M |
| 2026-09-25 | $11,62 | +0,17 % | $11,80 | $12,07 | $11,55 | 13,34M |
| 2026-09-24 | $11,60 | +2,93 % | $11,17 | $11,85 | $11,01 | 14,42M |
| 2026-09-23 | $11,27 | -4,17 % | $11,69 | $11,74 | $11,10 | 12,63M |
| 2026-09-22 | $11,76 | +1,38 % | $11,69 | $11,90 | $11,44 | 12,58M |
| 2026-09-21 | $11,60 | +8,01 % | $11,04 | $11,70 | $11,00 | 14,00M |
| 2026-09-18 | $10,74 | -7,01 % | $11,72 | $11,75 | $10,64 | 31,73M |
| 2026-09-17 | $11,55 | +7,04 % | $11,16 | $11,73 | $11,13 | 12,98M |
| 2026-09-16 | $10,79 | +0,37 % | $10,74 | $10,86 | $10,30 | 9,58M |
| 2026-09-15 | $10,75 | +2,48 % | $10,33 | $10,94 | $10,28 | 10,31M |
| 2026-09-14 | $10,49 | -1,22 % | $10,27 | $10,94 | $10,21 | 9,66M |
| 2026-09-11 | $10,62 | -2,30 % | $10,85 | $11,21 | $10,59 | 11,99M |
| 2026-09-10 | $10,87 | +1,59 % | $10,50 | $11,35 | $10,43 | 13,95M |
| 2026-09-09 | $10,70 | -4,72 % | $11,39 | $11,50 | $10,69 | 12,47M |
| 2026-09-08 | $11,23 | +6,65 % | $10,72 | $11,36 | $10,62 | 15,30M |
| 2026-09-04 | $10,53 | +1,54 % | $10,58 | $10,72 | $10,35 | 8,95M |
| 2026-09-03 | $10,37 | +0,39 % | $10,55 | $10,69 | $10,19 | 11,88M |
| 2026-09-02 | $10,33 | +0,68 % | $10,26 | $10,48 | $10,14 | 10,33M |
| 2026-09-01 | $10,26 | -4,11 % | $10,42 | $10,62 | $10,19 | 8,16M |
| 2026-08-31 | $10,70 | -1,56 % | $10,73 | $11,01 | $10,53 | 10,85M |
| 2026-08-28 | $10,87 | -3,55 % | $11,16 | $11,18 | $10,68 | 9,78M |
| 2026-08-27 | $11,27 | 0,00 % | $11,37 | $11,44 | $11,14 | 7,85M |
| 2026-08-26 | $11,27 | -1,83 % | $11,65 | $11,88 | $11,22 | 7,87M |
| 2026-08-25 | $11,48 | +0,88 % | $11,48 | $11,85 | $11,20 | 10,80M |
| 2026-08-24 | $11,38 | -5,32 % | $11,75 | $11,76 | $11,38 | 10,97M |
| 2026-08-21 | $12,02 | +2,12 % | $12,00 | $12,32 | $11,79 | 11,47M |
| 2026-08-20 | $11,77 | -5,08 % | $12,29 | $12,37 | $11,38 | 15,12M |
| 2026-08-19 | $12,40 | -4,17 % | $12,57 | $12,65 | $11,94 | 13,87M |
| 2026-08-18 | $12,94 | -3,50 % | $12,60 | $13,40 | $12,30 | 14,64M |
| 2026-08-17 | $13,41 | -1,25 % | $13,52 | $14,19 | $13,38 | 17,02M |
| 2026-08-14 | $13,58 | +2,88 % | $13,40 | $14,02 | $13,16 | 14,19M |
| 2026-08-13 | $13,20 | -2,15 % | $12,95 | $13,91 | $12,87 | 16,34M |
| 2026-08-12 | $13,49 | -0,15 % | $13,65 | $13,80 | $13,11 | 16,54M |
| 2026-08-11 | $13,51 | +2,97 % | $13,27 | $13,67 | $12,57 | 17,04M |
| 2026-08-10 | $13,12 | -3,46 % | $13,39 | $13,86 | $13,10 | 19,23M |
| 2026-08-07 | $13,59 | +14,88 % | $12,42 | $13,68 | $12,42 | 33,00M |
| 2026-08-06 | $11,83 | +10,35 % | $12,24 | $12,75 | $11,31 | 33,30M |
| 2026-08-05 | $10,72 | +0,85 % | $10,65 | $10,79 | $10,31 | 19,84M |
| 2026-08-04 | $10,63 | +10,27 % | $9,90 | $10,70 | $9,90 | 20,15M |
| 2026-08-03 | $9,64 | +11,83 % | $8,39 | $9,74 | $8,36 | 19,15M |
| 2026-07-31 | $8,62 | +1,77 % | $8,82 | $8,92 | $8,20 | 19,01M |
| 2026-07-30 | $8,47 | +8,87 % | $8,10 | $8,52 | $7,96 | 17,16M |
| 2026-07-29 | $7,78 | -9,22 % | $8,58 | $8,64 | $7,76 | 15,74M |
| 2026-07-28 | $8,57 | -2,94 % | $8,50 | $8,65 | $8,02 | 12,08M |
| 2026-07-27 | $8,83 | +1,61 % | $8,80 | $9,23 | $8,58 | 12,83M |
| 2026-07-24 | $8,69 | -6,36 % | $9,19 | $9,23 | $8,65 | 13,36M |
| 2026-07-23 | $9,28 | +3,23 % | $8,87 | $9,49 | $8,84 | 15,18M |
| 2026-07-22 | $8,99 | -4,56 % | $9,25 | $9,50 | $8,90 | 11,33M |
| 2026-07-21 | $9,42 | +9,53 % | $8,74 | $9,53 | $8,66 | 20,03M |
| 2026-07-20 | $8,60 | +1,78 % | $8,50 | $8,88 | $8,42 | 17,02M |
| 2026-07-17 | $8,45 | 0,00 % | $8,29 | $8,76 | $8,06 | 13,82M |
| 2026-07-16 | $8,45 | -9,72 % | $9,11 | $9,11 | $8,36 | 18,59M |
| 2026-07-15 | $9,36 | -3,90 % | $9,91 | $10,30 | $9,29 | 19,40M |
| 2026-07-14 | $9,74 | +1,56 % | $9,90 | $10,20 | $9,52 | 13,27M |
| 2026-07-13 | $9,59 | -5,80 % | $10,03 | $10,14 | $9,40 | 17,33M |
| 2026-07-10 | $10,18 | -2,77 % | $10,44 | $10,46 | $10,02 | 10,86M |
| 2026-07-09 | $10,47 | -1,04 % | $10,55 | $10,77 | $10,34 | 12,51M |
| 2026-07-08 | $10,58 | +3,62 % | $10,23 | $10,97 | $10,19 | 14,44M |
| 2026-07-07 | $10,21 | -10,12 % | $11,10 | $11,18 | $10,13 | 16,69M |
| 2026-07-06 | $11,36 | +0,44 % | $11,12 | $11,62 | $11,09 | 17,40M |
| 2026-07-02 | $11,31 | -5,51 % | $11,92 | $12,75 | $11,14 | 20,91M |
| 2026-07-01 | $11,97 | -2,13 % | $12,00 | $12,82 | $11,88 | 21,96M |
| 2026-06-30 | $12,23 | +4,62 % | $12,06 | $12,50 | $11,73 | 35,24M |
| 2026-06-29 | $11,69 | +6,95 % | $11,33 | $11,89 | $10,94 | 29,65M |
| 2026-06-26 | $10,93 | +1,20 % | $10,73 | $11,22 | $10,60 | 34,29M |
| 2026-06-25 | $10,80 | -5,10 % | $11,30 | $11,37 | $10,11 | 27,40M |
| 2026-06-24 | $11,38 | -6,87 % | $12,29 | $12,37 | $11,28 | 21,10M |
| 2026-06-23 | $12,22 | -6,14 % | $12,60 | $13,25 | $12,20 | 26,96M |
| 2026-06-22 | $13,02 | -9,27 % | $14,03 | $14,03 | $12,60 | 33,17M |
| 2026-06-18 | $14,35 | -0,07 % | $14,09 | $14,38 | $13,26 | 46,79M |
| 2026-06-17 | $14,36 | +6,37 % | $13,77 | $14,98 | $13,55 | 35,80M |
| 2026-06-16 | $13,50 | -8,97 % | $14,51 | $14,58 | $13,18 | 46,41M |
| 2026-06-15 | $14,83 | -1,92 % | $15,96 | $16,00 | $14,72 | 42,22M |
| 2026-06-12 | $15,12 | -11,53 % | $16,28 | $16,44 | $14,72 | 64,22M |
| 2026-06-11 | $17,09 | +14,93 % | $15,02 | $17,27 | $14,70 | 71,26M |
| 2026-06-10 | $14,87 | -5,59 % | $15,89 | $16,01 | $14,81 | 31,31M |
| 2026-06-09 | $15,75 | -15,19 % | $17,00 | $18,03 | $14,76 | 69,15M |
| 2026-06-08 | $18,57 | +0,65 % | $19,36 | $19,57 | $18,10 | 33,48M |
| 2026-06-05 | $18,45 | -13,91 % | $20,80 | $21,19 | $17,62 | 54,05M |
| 2026-06-04 | $21,43 | +15,09 % | $19,30 | $22,75 | $18,79 | 74,96M |
| 2026-06-03 | $18,62 | -9,52 % | $19,50 | $20,01 | $18,27 | 41,62M |
| 2026-06-02 | $20,58 | -0,48 % | $20,98 | $22,15 | $20,30 | 36,40M |
| 2026-06-01 | $20,68 | -15,83 % | $22,60 | $22,77 | $20,30 | 57,17M |
| 2026-05-29 | $24,57 | -5,14 % | $23,89 | $24,79 | $21,67 | 64,63M |
| 2026-05-28 | $25,90 | +7,92 % | $22,94 | $26,64 | $22,81 | 86,74M |
| 2026-05-27 | $24,00 | +8,89 % | $24,31 | $24,92 | $22,13 | 121,29M |
| 2026-05-26 | $22,04 | +26,01 % | $19,65 | $23,10 | $19,20 | 108,33M |