Ready Capital Corp Historische Daten - 0SZ | ADVFN

Euro vs US Dollar

Registrieren Sie sich kostenlos, um Echtzeitkurse, interaktive Charts, Live-Optionsfluss und mehr zu erhalten.

Registrieren

Ready Capital Corp (0SZ)

4,54

-0,10

(-2,16%)

Geschlossen 26 März 10:00PM

Echtzeitdaten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	-0.0599999	-1.30434568053	4.5999999	4.82	4.54	1091	4.56121907	DE
4	-1.81	-28.5039370079	6.35	6.75	4.46	2131	4.72375913	DE
12	-1.86	-29.0625	6.4	6.75	4.46	1333	5.27381727	DE
26	-2.46	-35.1428571429	7	7.25	4.46	1197	5.97094754	DE
52	-4.01	-46.9005847953	8.55	8.6999999	4.46	878	6.55786867	DE
156	-5.76	-55.9223300971	10.3	10.4	4.46	752	7.05365486	DE
260	-5.76	-55.9223300971	10.3	10.4	4.46	752	7.05365486	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1742938020	4.5599999	-0.18	-3.80	4.5999999	4.5999999	4.5599999	21
1742851620	4.74	0.12	2.60	4.74	4.74	4.74	5
1742592420	4.62	-0.2	-4.15	4.62	4.62	4.62	550
1742506020	4.82	0.28	6.17	4.82	4.82	4.82	170
1742419620	4.54	0	0.00	4.54	4.54	4.54	0
1742333220	4.54	0	0.00	4.5999999	4.5999999	4.54	3639
1742246820	4.54	-0.14	-2.99	4.54	4.54	4.54	16
1741987620	4.68	-0.02	-0.43	4.62	4.68	4.62	2321
1741901220	4.7	0.06	1.29	4.6399999	4.7	4.6399999	487
1741814820	4.6399999	0.1	2.20	4.5999999	4.6399999	4.5999999	437
1741728420	4.54	-0.32	-6.58	4.7	4.7	4.54	3718
1741642020	4.86	-0.14	-2.80	4.86	4.86	4.86	287
1741382820	5	0.36	7.76	4.72	5	4.72	3300
1741296420	4.6399999	0.06	1.31	4.6399999	4.6399999	4.6399999	300
1741210020	4.58	-0.06	-1.29	4.5999999	4.5999999	4.46	2793
1741123620	4.6399999	-0.06	-1.28	4.9	4.96	4.54	8156
1741037220	4.7	-2	-29.85	6.75	6.75	4.7	11157
1740778020	6.7	0.15	2.29	6.6	6.7	6.6	700
1740691620	6.55	0	0.00	6.55	6.55	6.55	0
1740605220	6.55	0.2	3.15	6.55	6.55	6.55	320
1740518820	6.35	-0.15	-2.31	6.35	6.35	6.35	1
1740432420	6.5	0.1	1.56	6.35	6.5	6.35	26
1740173220	6.4	-0.15	-2.29	6.55	6.55	6.4	2926
1740086820	6.55	0.05	0.77	6.6	6.6	6.55	618
1740000420	6.5	0	0.00	6.5	6.5	6.5	0
1739914020	6.5	0	0.00	6.5	6.5	6.5	50
1739827620	6.5	0.15	2.36	6.5	6.5	6.5	50
1739568420	6.35	0.05	0.79	6.35	6.35	6.35	1600
1739482020	6.3	0	0.00	6.3	6.3	6.3	0
1739395620	6.3	-0.1	-1.56	6.35	6.35	6.3	1850
1739309220	6.4	0.05	0.79	6.35	6.4	6.35	2500
1739222820	6.35	-0.2	-3.05	6.4	6.4	6.35	389
1738963620	6.55	0	0.00	6.55	6.55	6.55	100
1738877220	6.55	0.05	0.77	6.55	6.55	6.55	150
1738790820	6.5	0.05	0.78	6.5	6.5	6.5	18
1738704420	6.45	0.2	3.20	6.45	6.45	6.45	22
1738618020	6.25	-0.3	-4.58	6.5	6.5	6.25	74
1738358820	6.55	0	0.00	6.55	6.55	6.55	0
1738272420	6.55	0	0.00	6.55	6.55	6.55	0
1738186020	6.55	0	0.00	6.55	6.55	6.55	0
1738099620	6.55	0.05	0.77	6.55	6.55	6.55	283
1738013220	6.5	0	0.00	6.5	6.5	6.5	0
1737754020	6.5	0	0.00	6.5	6.5	6.5	0
1737667620	6.5	-0.2	-2.99	6.5	6.5	6.5	210
1737581220	6.7	-0.05	-0.74	6.7	6.7	6.7	1854
1737494820	6.75	0	0.00	6.75	6.75	6.75	0
1737408420	6.75	0.2	3.05	6.75	6.75	6.75	118
1737149220	6.55	0	0.00	6.55	6.55	6.55	0
1737062820	6.55	0.05	0.77	6.55	6.55	6.55	660
1736976420	6.5	0	0.00	6.5	6.5	6.5	231
1736890020	6.5	0	0.00	6.5	6.5	6.5	0
1736803620	6.5	-0.05	-0.76	6.5	6.5	6.5	100
1736544420	6.55	0	0.00	6.5	6.55	6.5	2770
1736458020	6.55	-0.2	-2.96	6.55	6.55	6.55	900
1736371620	6.75	0	0.00	6.75	6.75	6.75	0
1736285220	6.75	0	0.00	6.75	6.75	6.75	0
1736198820	6.75	0	0.00	6.75	6.75	6.75	0
1735939620	6.75	0	0.00	6.75	6.75	6.75	0
1735853220	6.75	-0.05	-0.74	6.4	6.75	6.4	134
1735594020	6.8	-0.15	-2.16	6.8	6.8	6.8	201
1735334820	6.95	0.05	0.72	6.95	7	6.95	1723

American Hotel Income Pr...

Curbline Properties

Instone Real Estate (CE)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.de

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen