8,400$
-12,59%
Echtzeit-Aktienkurs Red Cat Holdings Inc.
Bid:
Ask:
Aktienkurse zur Red Cat Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2024 | 8,97 | 9,46 | 7,87 | 8,36 | -13,01% | 10.491.862,00 |
| 25.11.2024 | 9,90 | 10,25 | 8,55 | 9,61 | 7,13% | 13.501.680,00 |
| 22.11.2024 | 7,82 | 9,60 | 7,60 | 8,97 | 22,96% | 17.753.984,00 |
| 21.11.2024 | 7,08 | 7,85 | 6,65 | 7,30 | 14,52% | 1.608.055,00 |
| 20.11.2024 | 5,64 | 6,90 | 5,62 | 6,37 | 34,39% | 19.119.942,00 |
| 19.11.2024 | 4,97 | 5,15 | 4,43 | 4,74 | -3,27% | 7.382.700,00 |
| 18.11.2024 | 5,00 | 5,62 | 4,83 | 4,90 | 4,26% | 5.930.925,00 |
| 15.11.2024 | 4,60 | 5,01 | 4,43 | 4,70 | 16,92% | 7.470.718,00 |
| 14.11.2024 | 3,85 | 4,10 | 3,78 | 4,02 | 5,51% | 1.133.645,00 |
| 13.11.2024 | 4,04 | 4,22 | 3,81 | 3,81 | -3,79% | 1.645.471,00 |
| 12.11.2024 | 3,72 | 3,99 | 3,55 | 3,96 | 5,88% | 1.533.743,00 |
| 11.11.2024 | 3,73 | 3,83 | 3,48 | 3,74 | 2,75% | 1.418.094,00 |
| 08.11.2024 | 3,55 | 3,67 | 3,41 | 3,64 | 1,96% | 962.632,00 |
| 07.11.2024 | 3,31 | 3,60 | 3,21 | 3,57 | 7,21% | 1.113.963,00 |
| 06.11.2024 | 3,44 | 3,50 | 3,27 | 3,33 | -2,63% | 744.165,00 |
| 05.11.2024 | 3,26 | 3,45 | 3,17 | 3,42 | 4,75% | 1.138.007,00 |
| 04.11.2024 | 3,08 | 3,28 | 2,97 | 3,27 | 6,70% | 1.194.414,00 |
| 01.11.2024 | 3,15 | 3,22 | 2,97 | 3,06 | 0,16% | 850.551,00 |
| 31.10.2024 | 3,14 | 3,23 | 2,96 | 3,06 | -3,93% | 968.611,00 |
| 30.10.2024 | 3,28 | 3,29 | 3,09 | 3,18 | -3,05% | 801.865,00 |
| 29.10.2024 | 3,12 | 3,30 | 2,98 | 3,28 | 7,19% | 1.548.411,00 |
| 28.10.2024 | 2,80 | 3,06 | 2,75 | 3,06 | 13,75% | 1.615.484,00 |
| 25.10.2024 | 2,75 | 2,79 | 2,69 | 2,69 | -1,10% | 739.307,00 |
| 24.10.2024 | 2,75 | 2,84 | 2,69 | 2,72 | -0,37% | 571.406,00 |
| 23.10.2024 | 2,83 | 2,86 | 2,66 | 2,73 | -4,21% | 1.043.990,00 |
| 22.10.2024 | 2,98 | 2,98 | 2,78 | 2,85 | -4,04% | 1.218.550,00 |
| 21.10.2024 | 3,16 | 3,17 | 2,89 | 2,97 | -5,71% | 1.161.347,00 |
| 18.10.2024 | 3,12 | 3,20 | 3,06 | 3,15 | 3,62% | 845.957,00 |
| 17.10.2024 | 3,24 | 3,24 | 3,00 | 3,04 | -5,00% | 1.532.475,00 |
| 16.10.2024 | 3,45 | 3,55 | 3,15 | 3,20 | -8,57% | 2.731.989,00 |
| 15.10.2024 | 3,90 | 3,90 | 3,45 | 3,50 | -4,11% | 1.725.905,00 |
| 14.10.2024 | 3,50 | 3,94 | 3,44 | 3,65 | 7,99% | 3.345.638,00 |
| 11.10.2024 | 3,25 | 3,60 | 3,20 | 3,38 | 6,26% | 1.725.381,00 |
| 10.10.2024 | 3,35 | 3,35 | 3,11 | 3,18 | -5,61% | 1.127.282,00 |
| 09.10.2024 | 3,44 | 3,45 | 3,27 | 3,37 | -2,60% | 1.292.767,00 |
| 08.10.2024 | 3,12 | 3,65 | 3,11 | 3,46 | 11,79% | 3.229.897,00 |
| 07.10.2024 | 3,30 | 3,31 | 2,97 | 3,10 | -6,21% | 1.208.020,00 |
| 04.10.2024 | 3,28 | 3,34 | 3,00 | 3,30 | 0,30% | 1.253.337,00 |
| 03.10.2024 | 3,30 | 3,44 | 3,16 | 3,29 | 1,54% | 2.121.189,00 |
| 02.10.2024 | 2,92 | 3,38 | 2,87 | 3,24 | 10,39% | 3.006.044,00 |
| 01.10.2024 | 2,52 | 2,97 | 2,41 | 2,94 | 15,32% | 2.160.694,00 |
| 30.09.2024 | 2,56 | 2,72 | 2,49 | 2,55 | -0,59% | 1.787.020,00 |
| 27.09.2024 | 2,47 | 2,58 | 2,34 | 2,56 | 4,49% | 2.023.977,00 |
| 26.09.2024 | 2,38 | 2,50 | 2,36 | 2,45 | 3,81% | 1.513.521,00 |
| 25.09.2024 | 2,70 | 2,73 | 2,31 | 2,36 | -9,06% | 3.008.641,00 |
| 24.09.2024 | 2,80 | 2,86 | 2,54 | 2,60 | -17,88% | 5.442.536,00 |
| 23.09.2024 | 3,18 | 3,48 | 3,08 | 3,16 | 0,96% | 3.105.505,00 |
| 20.09.2024 | 2,83 | 3,27 | 2,81 | 3,13 | 10,99% | 2.583.746,00 |
| 19.09.2024 | 2,92 | 2,95 | 2,75 | 2,82 | -2,76% | 739.117,00 |
| 18.09.2024 | 2,96 | 3,02 | 2,84 | 2,90 | -1,69% | 560.628,00 |
| 17.09.2024 | 3,00 | 3,10 | 2,94 | 2,95 | 0,34% | 675.777,00 |
| 16.09.2024 | 3,09 | 3,12 | 2,88 | 2,94 | -5,47% | 927.852,00 |
| 13.09.2024 | 2,90 | 3,13 | 2,87 | 3,11 | 8,55% | 978.214,00 |
| 12.09.2024 | 2,77 | 2,89 | 2,76 | 2,87 | 3,06% | 489.551,00 |
| 11.09.2024 | 2,81 | 2,88 | 2,68 | 2,78 | -0,36% | 471.846,00 |
| 10.09.2024 | 2,55 | 2,84 | 2,55 | 2,79 | 9,84% | 812.368,00 |
| 09.09.2024 | 2,61 | 2,64 | 2,40 | 2,54 | -3,42% | 1.438.828,00 |
| 06.09.2024 | 2,78 | 2,83 | 2,57 | 2,63 | -4,88% | 1.099.176,00 |
| 05.09.2024 | 2,81 | 2,85 | 2,71 | 2,77 | 1,28% | 689.691,00 |
| 04.09.2024 | 2,94 | 2,94 | 2,71 | 2,73 | -7,46% | 1.003.839,00 |
| 03.09.2024 | 3,09 | 3,14 | 2,86 | 2,95 | -5,14% | 829.875,00 |
| 30.08.2024 | 3,13 | 3,18 | 3,04 | 3,11 | -1,27% | 673.670,00 |
| 29.08.2024 | 2,97 | 3,19 | 2,91 | 3,15 | 10,53% | 1.096.679,00 |
| 28.08.2024 | 3,08 | 3,13 | 2,68 | 2,85 | -8,36% | 1.446.319,00 |
| 27.08.2024 | 3,12 | 3,18 | 2,96 | 3,11 | -0,32% | 1.180.790,00 |
| 26.08.2024 | 3,22 | 3,22 | 3,04 | 3,12 | -1,89% | 915.988,00 |
| 23.08.2024 | 3,21 | 3,27 | 3,10 | 3,18 | 0,00% | 951.223,00 |
| 22.08.2024 | 3,01 | 3,27 | 2,98 | 3,18 | 6,71% | 1.534.286,00 |
| 21.08.2024 | 3,00 | 3,06 | 2,91 | 2,98 | -0,67% | 796.790,00 |
| 20.08.2024 | 2,98 | 3,10 | 2,81 | 3,00 | 1,69% | 1.252.880,00 |
| 19.08.2024 | 2,75 | 3,08 | 2,72 | 2,95 | 7,27% | 1.522.596,00 |
| 16.08.2024 | 2,81 | 2,84 | 2,57 | 2,75 | -2,14% | 1.006.925,00 |
| 15.08.2024 | 2,78 | 2,84 | 2,70 | 2,81 | 2,55% | 853.049,00 |
| 14.08.2024 | 2,89 | 2,93 | 2,61 | 2,74 | -0,72% | 1.095.538,00 |
| 13.08.2024 | 2,82 | 2,99 | 2,56 | 2,76 | 2,60% | 1.982.298,00 |
| 12.08.2024 | 2,50 | 2,84 | 2,50 | 2,69 | 8,47% | 2.281.214,00 |
| 09.08.2024 | 2,01 | 2,50 | 2,01 | 2,48 | 22,77% | 2.498.947,00 |
| 08.08.2024 | 1,91 | 2,07 | 1,85 | 2,02 | 4,66% | 791.391,00 |
| 07.08.2024 | 2,00 | 2,13 | 1,92 | 1,93 | 0,52% | 807.542,00 |
| 06.08.2024 | 1,92 | 2,05 | 1,86 | 1,92 | -3,03% | 539.321,00 |
| 05.08.2024 | 1,75 | 2,05 | 1,66 | 1,98 | 1,54% | 1.026.339,00 |
| 02.08.2024 | 2,04 | 2,07 | 1,92 | 1,95 | -7,36% | 1.041.308,00 |
| 01.08.2024 | 2,08 | 2,33 | 2,02 | 2,11 | 4,73% | 1.301.471,00 |
| 31.07.2024 | 2,04 | 2,14 | 2,00 | 2,01 | -1,47% | 560.256,00 |
| 30.07.2024 | 2,21 | 2,25 | 1,99 | 2,04 | -7,69% | 1.007.286,00 |
| 29.07.2024 | 2,30 | 2,33 | 1,92 | 2,21 | -3,07% | 1.504.274,00 |
| 26.07.2024 | 2,45 | 2,48 | 2,15 | 2,28 | -2,98% | 1.810.396,00 |
| 25.07.2024 | 2,15 | 2,46 | 2,09 | 2,35 | 11,11% | 2.021.762,00 |
| 24.07.2024 | 2,11 | 2,18 | 2,02 | 2,12 | -2,53% | 1.004.394,00 |
| 23.07.2024 | 1,90 | 2,20 | 1,85 | 2,17 | 17,93% | 2.044.545,00 |
| 22.07.2024 | 1,88 | 1,94 | 1,71 | 1,84 | 0,00% | 1.091.454,00 |
| 19.07.2024 | 1,70 | 1,84 | 1,70 | 1,84 | 8,24% | 654.089,00 |
| 18.07.2024 | 1,95 | 2,03 | 1,64 | 1,70 | -11,92% | 1.584.763,00 |
| 17.07.2024 | 1,91 | 1,95 | 1,77 | 1,93 | 1,05% | 1.167.675,00 |
| 16.07.2024 | 1,80 | 1,96 | 1,70 | 1,91 | 8,52% | 1.256.584,00 |
| 15.07.2024 | 1,83 | 2,20 | 1,67 | 1,76 | 0,57% | 5.040.512,00 |
| 12.07.2024 | 1,59 | 1,83 | 1,56 | 1,75 | 8,70% | 2.511.684,00 |
| 11.07.2024 | 1,43 | 1,64 | 1,43 | 1,61 | 16,67% | 2.547.778,00 |
| 10.07.2024 | 1,30 | 1,44 | 1,23 | 1,38 | 6,98% | 1.331.870,00 |
| 09.07.2024 | 1,17 | 1,30 | 1,17 | 1,29 | 10,26% | 691.509,00 |