46,730€
1,70%
Echtzeit-Aktienkurs Redcare Pharmacy N.V.
Bid:
Ask:
Aktienkurse zur Redcare Pharmacy N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 49,02 | 49,67 | 47,33 | 48,16 | -0,82% | 9.345,00 |
| 04.05.2026 | 48,82 | 50,15 | 48,52 | 48,56 | 0,33% | 6.730,00 |
| 30.04.2026 | 47,79 | 50,15 | 47,60 | 48,40 | 1,04% | 8.504,00 |
| 29.04.2026 | 48,17 | 49,60 | 47,85 | 47,90 | -0,44% | 6.338,00 |
| 28.04.2026 | 49,19 | 49,40 | 47,43 | 48,11 | -1,98% | 6.301,00 |
| 27.04.2026 | 48,65 | 49,13 | 47,47 | 49,08 | 0,90% | 9.513,00 |
| 24.04.2026 | 49,21 | 49,70 | 46,78 | 48,64 | -1,58% | 20.749,00 |
| 23.04.2026 | 52,40 | 52,45 | 48,64 | 49,42 | -5,87% | 17.897,00 |
| 22.04.2026 | 52,78 | 53,75 | 51,90 | 52,50 | 2,29% | 17.558,00 |
| 21.04.2026 | 49,77 | 53,30 | 49,77 | 51,33 | 3,08% | 21.610,00 |
| 20.04.2026 | 48,38 | 50,04 | 48,00 | 49,79 | -0,87% | 10.809,00 |
| 17.04.2026 | 49,18 | 50,70 | 48,05 | 50,23 | 1,75% | 24.974,00 |
| 16.04.2026 | 45,31 | 49,82 | 45,31 | 49,36 | 9,32% | 30.961,00 |
| 15.04.2026 | 42,42 | 45,68 | 42,10 | 45,15 | 6,66% | 49.933,00 |
| 14.04.2026 | 40,07 | 43,18 | 40,07 | 42,33 | 5,56% | 15.071,00 |
| 13.04.2026 | 39,61 | 40,26 | 38,46 | 40,10 | 1,03% | 9.096,00 |
| 10.04.2026 | 40,47 | 40,86 | 39,21 | 39,69 | -1,78% | 12.357,00 |
| 09.04.2026 | 39,24 | 40,83 | 37,86 | 40,41 | 2,90% | 24.540,00 |
| 08.04.2026 | 38,35 | 41,50 | 38,24 | 39,27 | 9,45% | 28.418,00 |
| 07.04.2026 | 37,65 | 38,12 | 35,60 | 35,88 | -3,78% | 5.687,00 |
| 02.04.2026 | 36,54 | 37,72 | 35,97 | 37,29 | 0,43% | 6.497,00 |
| 01.04.2026 | 38,03 | 39,41 | 35,79 | 37,13 | -1,38% | 27.320,00 |
| 31.03.2026 | 33,38 | 38,03 | 33,38 | 37,65 | 13,27% | 23.081,00 |
| 30.03.2026 | 30,26 | 33,73 | 30,14 | 33,24 | 7,61% | 11.232,00 |
| 27.03.2026 | 32,03 | 32,22 | 30,53 | 30,89 | -3,62% | 7.948,00 |
| 26.03.2026 | 32,43 | 32,94 | 31,30 | 32,05 | -1,51% | 11.514,00 |
| 25.03.2026 | 32,35 | 33,97 | 32,01 | 32,54 | 0,74% | 10.935,00 |
| 24.03.2026 | 32,33 | 32,93 | 31,43 | 32,30 | -0,31% | 8.358,00 |
| 23.03.2026 | 32,86 | 33,17 | 30,85 | 32,40 | -2,76% | 33.622,00 |
| 20.03.2026 | 34,75 | 35,52 | 33,22 | 33,32 | -4,20% | 12.392,00 |
| 19.03.2026 | 37,31 | 37,41 | 33,97 | 34,78 | -7,18% | 29.298,00 |
| 18.03.2026 | 40,87 | 41,22 | 37,35 | 37,47 | -8,27% | 24.245,00 |
| 17.03.2026 | 39,28 | 41,37 | 38,99 | 40,85 | 3,03% | 8.727,00 |
| 16.03.2026 | 40,21 | 40,56 | 39,16 | 39,65 | -1,10% | 10.545,00 |
| 13.03.2026 | 41,66 | 41,82 | 39,87 | 40,09 | -3,81% | 9.703,00 |
| 12.03.2026 | 41,06 | 41,76 | 40,32 | 41,68 | 0,72% | 8.193,00 |
| 11.03.2026 | 42,18 | 42,43 | 41,26 | 41,38 | -1,80% | 7.230,00 |
| 10.03.2026 | 42,28 | 43,08 | 41,35 | 42,14 | -0,43% | 9.612,00 |
| 09.03.2026 | 41,70 | 42,48 | 39,37 | 42,32 | 0,47% | 25.363,00 |
| 06.03.2026 | 44,58 | 45,51 | 42,08 | 42,12 | -5,09% | 16.321,00 |
| 05.03.2026 | 46,78 | 47,28 | 44,22 | 44,38 | -5,35% | 39.425,00 |
| 04.03.2026 | 54,93 | 55,25 | 45,93 | 46,89 | -21,56% | 87.804,00 |
| 03.03.2026 | 58,75 | 60,55 | 57,43 | 59,78 | 0,59% | 5.253,00 |
| 02.03.2026 | 59,90 | 61,20 | 57,15 | 59,43 | -1,82% | 4.102,00 |
| 27.02.2026 | 60,73 | 61,65 | 59,58 | 60,53 | -0,21% | 4.804,00 |
| 26.02.2026 | 60,23 | 61,70 | 59,40 | 60,65 | 0,83% | 5.041,00 |
| 25.02.2026 | 61,65 | 61,73 | 59,25 | 60,15 | -2,39% | 12.654,00 |
| 24.02.2026 | 65,25 | 65,43 | 61,30 | 61,63 | -5,34% | 8.475,00 |
| 23.02.2026 | 64,20 | 65,93 | 63,40 | 65,10 | 0,85% | 3.330,00 |
| 20.02.2026 | 66,40 | 66,63 | 64,08 | 64,55 | -2,71% | 8.227,00 |
| 19.02.2026 | 67,35 | 68,28 | 66,10 | 66,35 | -1,15% | 6.669,00 |
| 18.02.2026 | 69,48 | 71,28 | 66,88 | 67,13 | -3,28% | 7.641,00 |
| 17.02.2026 | 69,68 | 70,95 | 69,00 | 69,40 | -0,50% | 4.240,00 |
| 16.02.2026 | 68,43 | 70,38 | 67,63 | 69,75 | 1,86% | 4.566,00 |
| 13.02.2026 | 68,13 | 68,73 | 66,18 | 68,48 | -0,07% | 2.617,00 |
| 12.02.2026 | 66,38 | 69,00 | 65,70 | 68,53 | 3,24% | 5.863,00 |
| 11.02.2026 | 66,60 | 67,25 | 63,78 | 66,38 | -0,41% | 4.720,00 |
| 10.02.2026 | 66,10 | 67,70 | 63,95 | 66,65 | 0,98% | 2.121,00 |
| 09.02.2026 | 64,75 | 66,20 | 63,38 | 66,00 | 2,17% | 2.692,00 |
| 06.02.2026 | 68,35 | 68,80 | 64,45 | 64,60 | -5,45% | 6.569,00 |
| 05.02.2026 | 64,40 | 69,03 | 64,10 | 68,33 | 6,30% | 12.306,00 |
| 04.02.2026 | 59,53 | 64,48 | 59,40 | 64,28 | 8,07% | 7.243,00 |
| 03.02.2026 | 60,98 | 61,03 | 59,08 | 59,48 | -2,50% | 5.516,00 |
| 02.02.2026 | 62,13 | 62,48 | 60,50 | 61,00 | -2,17% | 6.811,00 |
| 30.01.2026 | 59,85 | 64,60 | 59,48 | 62,35 | 3,79% | 12.803,00 |
| 29.01.2026 | 60,43 | 61,18 | 58,80 | 60,08 | -0,50% | 11.039,00 |
| 28.01.2026 | 58,90 | 60,65 | 57,35 | 60,38 | 2,81% | 6.094,00 |
| 27.01.2026 | 58,73 | 59,43 | 57,55 | 58,73 | 0,00% | 5.226,00 |
| 26.01.2026 | 59,10 | 60,23 | 57,68 | 58,73 | -0,68% | 8.881,00 |
| 23.01.2026 | 60,13 | 60,58 | 57,70 | 59,13 | -1,50% | 12.562,00 |
| 22.01.2026 | 59,68 | 61,73 | 58,85 | 60,03 | 1,31% | 10.200,00 |
| 21.01.2026 | 60,98 | 61,33 | 55,93 | 59,25 | -2,59% | 20.425,00 |
| 20.01.2026 | 62,63 | 63,13 | 60,20 | 60,83 | -2,91% | 10.831,00 |
| 19.01.2026 | 63,03 | 63,95 | 62,10 | 62,65 | -2,49% | 9.134,00 |
| 16.01.2026 | 65,55 | 65,80 | 62,60 | 64,25 | -2,13% | 15.909,00 |
| 15.01.2026 | 66,90 | 68,20 | 65,18 | 65,65 | -1,46% | 8.624,00 |
| 14.01.2026 | 67,23 | 67,75 | 65,88 | 66,63 | -1,08% | 7.517,00 |
| 13.01.2026 | 66,50 | 69,28 | 66,30 | 67,35 | 1,20% | 14.555,00 |
| 12.01.2026 | 66,45 | 67,80 | 65,43 | 66,55 | 0,68% | 14.781,00 |
| 09.01.2026 | 66,38 | 66,83 | 65,18 | 66,10 | -0,23% | 19.409,00 |
| 08.01.2026 | 66,78 | 67,28 | 64,65 | 66,25 | -0,97% | 11.552,00 |
| 07.01.2026 | 72,20 | 72,23 | 64,68 | 66,90 | -7,85% | 48.462,00 |
| 06.01.2026 | 68,68 | 73,28 | 67,20 | 72,60 | 5,72% | 8.702,00 |
| 05.01.2026 | 67,28 | 69,08 | 65,13 | 68,68 | 2,65% | 7.444,00 |
| 02.01.2026 | 65,60 | 69,80 | 65,60 | 66,90 | 1,48% | 4.400,00 |
| 30.12.2025 | 66,35 | 66,38 | 64,88 | 65,93 | -0,68% | 3.644,00 |
| 29.12.2025 | 64,28 | 66,88 | 64,08 | 66,38 | 2,51% | 6.450,00 |
| 23.12.2025 | 64,70 | 66,20 | 64,25 | 64,75 | -0,35% | 4.974,00 |
| 22.12.2025 | 65,70 | 66,35 | 62,93 | 64,98 | -1,29% | 13.547,00 |
| 19.12.2025 | 65,20 | 66,33 | 63,38 | 65,83 | 1,00% | 4.230,00 |
| 18.12.2025 | 63,45 | 66,13 | 63,30 | 65,18 | 3,00% | 4.516,00 |
| 17.12.2025 | 63,00 | 64,60 | 61,13 | 63,28 | 0,68% | 4.674,00 |
| 16.12.2025 | 61,23 | 64,75 | 60,78 | 62,85 | 2,57% | 12.295,00 |
| 15.12.2025 | 62,10 | 64,10 | 60,25 | 61,28 | -2,31% | 10.400,00 |
| 12.12.2025 | 62,70 | 64,10 | 62,30 | 62,73 | 0,08% | 4.853,00 |
| 11.12.2025 | 62,35 | 63,25 | 61,28 | 62,68 | -0,04% | 4.697,00 |
| 10.12.2025 | 62,63 | 63,28 | 60,95 | 62,70 | 0,16% | 5.048,00 |
| 09.12.2025 | 61,88 | 63,23 | 60,73 | 62,60 | 1,46% | 6.336,00 |
| 08.12.2025 | 62,23 | 62,65 | 60,60 | 61,70 | -0,80% | 9.011,00 |
| 05.12.2025 | 62,65 | 64,15 | 61,93 | 62,20 | -0,20% | 2.887,00 |