5,940$
4,21%
Echtzeit-Aktienkurs Red Cat Holdings Inc.
Bid:
Ask:
Aktienkurse zur Red Cat Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 5,76 | 6,03 | 5,73 | 5,93 | 4,04% | 3.183.828,00 |
| 08.05.2025 | 5,55 | 5,86 | 5,43 | 5,70 | 5,95% | 3.256.995,00 |
| 07.05.2025 | 5,30 | 5,51 | 5,23 | 5,38 | 1,13% | 2.898.546,00 |
| 06.05.2025 | 5,32 | 5,34 | 5,12 | 5,32 | -3,97% | 3.364.781,00 |
| 05.05.2025 | 5,61 | 5,73 | 5,36 | 5,54 | -6,81% | 4.572.675,00 |
| 02.05.2025 | 5,24 | 6,16 | 5,21 | 5,95 | 17,26% | 7.728.298,00 |
| 01.05.2025 | 5,26 | 5,31 | 5,03 | 5,07 | 1,40% | 3.497.348,00 |
| 30.04.2025 | 4,88 | 5,06 | 4,79 | 5,00 | -1,77% | 2.309.959,00 |
| 29.04.2025 | 5,10 | 5,20 | 5,01 | 5,09 | -2,30% | 2.316.299,00 |
| 28.04.2025 | 5,24 | 5,34 | 5,02 | 5,21 | 0,39% | 2.113.942,00 |
| 25.04.2025 | 5,28 | 5,31 | 5,06 | 5,19 | -1,70% | 2.514.197,00 |
| 24.04.2025 | 5,00 | 5,36 | 4,92 | 5,28 | 5,60% | 3.326.599,00 |
| 23.04.2025 | 5,06 | 5,26 | 4,98 | 5,00 | 4,49% | 3.211.100,00 |
| 22.04.2025 | 4,77 | 4,86 | 4,63 | 4,79 | 2,68% | 2.919.356,00 |
| 21.04.2025 | 4,98 | 5,01 | 4,60 | 4,66 | -9,16% | 3.814.766,00 |
| 17.04.2025 | 5,22 | 5,26 | 5,00 | 5,13 | -0,97% | 2.978.640,00 |
| 16.04.2025 | 5,51 | 5,57 | 4,97 | 5,18 | -9,60% | 5.166.291,00 |
| 15.04.2025 | 5,88 | 6,06 | 5,68 | 5,73 | -3,86% | 2.615.749,00 |
| 14.04.2025 | 6,34 | 6,42 | 5,83 | 5,96 | -3,25% | 4.221.574,00 |
| 11.04.2025 | 5,82 | 6,27 | 5,50 | 6,16 | 6,21% | 4.784.647,00 |
| 10.04.2025 | 6,62 | 6,75 | 5,39 | 5,80 | -22,15% | 12.459.358,00 |
| 09.04.2025 | 6,58 | 7,95 | 6,50 | 7,45 | 12,71% | 6.711.293,00 |
| 08.04.2025 | 6,92 | 7,34 | 6,37 | 6,61 | 1,69% | 5.377.145,00 |
| 07.04.2025 | 5,80 | 7,01 | 5,51 | 6,50 | 5,35% | 3.782.970,00 |
| 04.04.2025 | 6,35 | 6,43 | 5,55 | 6,17 | -9,00% | 4.567.774,00 |
| 03.04.2025 | 6,70 | 7,26 | 6,65 | 6,78 | -8,63% | 4.872.276,00 |
| 02.04.2025 | 6,37 | 7,49 | 6,35 | 7,42 | 16,12% | 7.349.244,00 |
| 01.04.2025 | 5,91 | 6,45 | 5,37 | 6,39 | 9,04% | 4.920.805,00 |
| 31.03.2025 | 5,47 | 5,91 | 5,38 | 5,86 | -0,51% | 3.602.276,00 |
| 28.03.2025 | 5,94 | 5,96 | 5,48 | 5,89 | -1,83% | 2.917.036,00 |
| 27.03.2025 | 5,71 | 6,06 | 5,44 | 6,00 | 3,18% | 2.960.619,00 |
| 26.03.2025 | 6,15 | 6,20 | 5,65 | 5,82 | -5,60% | 2.780.414,00 |
| 25.03.2025 | 5,99 | 6,18 | 5,90 | 6,16 | 3,01% | 3.021.273,00 |
| 24.03.2025 | 5,73 | 6,12 | 5,73 | 5,98 | 10,33% | 4.555.921,00 |
| 21.03.2025 | 5,08 | 5,44 | 5,06 | 5,42 | 3,63% | 2.991.114,00 |
| 20.03.2025 | 5,35 | 5,48 | 5,03 | 5,23 | -3,15% | 3.183.225,00 |
| 19.03.2025 | 5,26 | 5,44 | 5,16 | 5,40 | 4,85% | 2.483.442,00 |
| 18.03.2025 | 5,52 | 5,55 | 5,09 | 5,15 | -11,05% | 4.270.541,00 |
| 17.03.2025 | 5,91 | 6,30 | 5,69 | 5,79 | 2,30% | 6.389.646,00 |
| 14.03.2025 | 5,09 | 5,68 | 5,09 | 5,66 | 15,04% | 4.186.180,00 |
| 13.03.2025 | 4,94 | 5,24 | 4,78 | 4,92 | -0,61% | 2.575.852,00 |
| 12.03.2025 | 5,16 | 5,32 | 4,78 | 4,95 | 0,30% | 3.147.876,00 |
| 11.03.2025 | 4,94 | 4,99 | 4,58 | 4,94 | 2,49% | 2.806.529,00 |
| 10.03.2025 | 5,16 | 5,27 | 4,61 | 4,82 | -10,67% | 4.941.055,00 |
| 07.03.2025 | 5,20 | 5,56 | 5,05 | 5,39 | 2,08% | 3.969.176,00 |
| 06.03.2025 | 5,27 | 5,50 | 5,07 | 5,28 | -1,95% | 3.654.895,00 |
| 05.03.2025 | 5,40 | 5,42 | 5,16 | 5,39 | -0,55% | 3.980.956,00 |
| 04.03.2025 | 5,07 | 5,57 | 5,04 | 5,42 | -2,78% | 7.785.951,00 |
| 03.03.2025 | 6,34 | 6,63 | 5,46 | 5,57 | -10,16% | 6.446.162,00 |
| 28.02.2025 | 6,07 | 6,34 | 5,92 | 6,20 | -1,59% | 5.746.021,00 |
| 27.02.2025 | 6,84 | 7,03 | 6,28 | 6,30 | -7,08% | 6.198.321,00 |
| 26.02.2025 | 6,80 | 7,14 | 6,63 | 6,78 | 2,57% | 3.987.863,00 |
| 25.02.2025 | 6,82 | 7,10 | 6,40 | 6,61 | -5,44% | 4.624.761,00 |
| 24.02.2025 | 7,72 | 7,73 | 6,97 | 6,99 | -9,92% | 7.165.373,00 |
| 21.02.2025 | 8,59 | 8,74 | 7,73 | 7,76 | -8,71% | 5.330.703,00 |
| 20.02.2025 | 8,74 | 8,77 | 8,20 | 8,50 | -2,75% | 4.888.776,00 |
| 19.02.2025 | 9,13 | 9,69 | 8,73 | 8,74 | -1,91% | 7.357.050,00 |
| 18.02.2025 | 8,80 | 9,05 | 8,60 | 8,91 | -0,11% | 6.050.121,00 |
| 14.02.2025 | 9,18 | 9,35 | 8,71 | 8,92 | -5,41% | 6.595.383,00 |
| 13.02.2025 | 9,52 | 9,70 | 8,83 | 9,43 | 1,40% | 6.679.060,00 |
| 12.02.2025 | 9,39 | 9,58 | 9,15 | 9,30 | -3,28% | 5.666.123,00 |
| 11.02.2025 | 10,50 | 11,03 | 9,51 | 9,62 | -10,56% | 7.609.894,00 |
| 10.02.2025 | 10,73 | 11,20 | 10,01 | 10,75 | -0,09% | 6.833.711,00 |
| 07.02.2025 | 10,92 | 11,22 | 10,20 | 10,76 | 1,41% | 8.559.248,00 |
| 06.02.2025 | 10,01 | 10,85 | 9,57 | 10,61 | 8,27% | 9.995.273,00 |
| 05.02.2025 | 10,00 | 10,24 | 9,55 | 9,80 | -2,58% | 5.881.681,00 |
| 04.02.2025 | 9,02 | 10,13 | 9,02 | 10,06 | 14,06% | 9.114.729,00 |
| 03.02.2025 | 8,20 | 8,90 | 7,83 | 8,82 | 0,34% | 8.174.139,00 |
| 31.01.2025 | 8,75 | 9,69 | 8,57 | 8,79 | 0,92% | 8.047.740,00 |
| 30.01.2025 | 9,50 | 9,55 | 8,71 | 8,71 | -6,84% | 5.973.908,00 |
| 29.01.2025 | 9,11 | 9,87 | 9,11 | 9,35 | 1,03% | 9.076.892,00 |
| 28.01.2025 | 8,06 | 9,34 | 7,82 | 9,26 | 14,97% | 7.852.708,00 |
| 27.01.2025 | 8,34 | 8,36 | 7,72 | 8,05 | -6,72% | 8.249.155,00 |
| 24.01.2025 | 8,41 | 9,83 | 8,29 | 8,63 | 3,85% | 12.973.874,00 |
| 23.01.2025 | 8,71 | 9,61 | 8,25 | 8,31 | -5,03% | 9.577.856,00 |
| 22.01.2025 | 8,92 | 9,44 | 8,47 | 8,75 | 3,43% | 9.570.884,00 |
| 21.01.2025 | 8,56 | 8,89 | 8,11 | 8,46 | -1,11% | 9.174.490,00 |
| 17.01.2025 | 10,10 | 10,10 | 8,29 | 8,56 | -15,34% | 13.262.663,00 |
| 16.01.2025 | 11,00 | 11,25 | 9,59 | 10,11 | -7,38% | 12.629.139,00 |
| 15.01.2025 | 10,18 | 11,16 | 10,03 | 10,91 | 16,44% | 10.370.165,00 |
| 14.01.2025 | 9,89 | 10,20 | 9,00 | 9,37 | 0,43% | 7.037.649,00 |
| 13.01.2025 | 9,53 | 9,79 | 8,98 | 9,33 | -6,98% | 7.097.834,00 |
| 10.01.2025 | 11,50 | 11,60 | 9,93 | 10,03 | -15,22% | 10.300.860,00 |
| 08.01.2025 | 12,26 | 13,13 | 11,35 | 11,83 | -9,42% | 9.840.992,00 |
| 07.01.2025 | 14,28 | 14,96 | 12,87 | 13,06 | -7,96% | 12.270.063,00 |
| 06.01.2025 | 13,50 | 15,27 | 12,84 | 14,19 | 7,50% | 16.275.984,00 |
| 03.01.2025 | 12,32 | 13,98 | 12,05 | 13,20 | 10,65% | 11.874.911,00 |
| 02.01.2025 | 12,89 | 12,96 | 11,31 | 11,93 | -7,16% | 8.185.038,00 |
| 31.12.2024 | 13,80 | 13,80 | 12,10 | 12,85 | -8,80% | 9.801.663,00 |
| 30.12.2024 | 12,39 | 14,74 | 11,22 | 14,09 | 14,93% | 16.739.209,00 |
| 27.12.2024 | 13,99 | 14,22 | 11,88 | 12,26 | -8,58% | 15.460.305,00 |
| 26.12.2024 | 12,16 | 14,91 | 11,59 | 13,41 | 12,78% | 19.001.357,00 |
| 24.12.2024 | 10,74 | 12,30 | 10,51 | 11,89 | 7,80% | 9.872.980,00 |
| 23.12.2024 | 11,96 | 13,89 | 10,02 | 11,03 | 2,60% | 20.789.842,00 |
| 20.12.2024 | 8,86 | 11,32 | 8,77 | 10,75 | 18,33% | 23.046.678,00 |
| 19.12.2024 | 7,98 | 9,29 | 7,76 | 9,09 | 11,47% | 8.625.314,00 |
| 18.12.2024 | 9,92 | 9,99 | 7,80 | 8,15 | -15,72% | 13.835.848,00 |
| 17.12.2024 | 9,06 | 9,75 | 8,35 | 9,67 | -7,46% | 16.559.021,00 |
| 16.12.2024 | 9,86 | 11,33 | 8,90 | 10,45 | 26,97% | 44.985.301,00 |
| 13.12.2024 | 7,20 | 8,46 | 7,16 | 8,23 | 14,46% | 7.337.522,00 |