9,210$
0,44%
Echtzeit-Aktienkurs Red Cat Holdings Inc.
Bid:
Ask:
Aktienkurse zur Red Cat Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 9,41 | 9,41 | 9,00 | 9,20 | 0,27% | 1.154.282,00 |
| 08.07.2026 | 9,34 | 9,72 | 8,96 | 9,17 | -0,76% | 8.767.889,00 |
| 07.07.2026 | 10,00 | 10,02 | 9,15 | 9,24 | -8,61% | 8.493.498,00 |
| 06.07.2026 | 10,35 | 10,55 | 9,97 | 10,11 | -3,16% | 11.415.005,00 |
| 02.07.2026 | 10,83 | 11,81 | 10,27 | 10,44 | -0,95% | 13.990.422,00 |
| 01.07.2026 | 10,56 | 11,35 | 10,52 | 10,54 | -1,03% | 13.281.607,00 |
| 30.06.2026 | 10,77 | 11,29 | 10,33 | 10,65 | 3,20% | 18.648.872,00 |
| 29.06.2026 | 9,81 | 10,37 | 9,56 | 10,32 | 11,21% | 12.920.173,00 |
| 26.06.2026 | 8,93 | 9,47 | 8,92 | 9,28 | 3,98% | 10.647.983,00 |
| 25.06.2026 | 9,67 | 9,69 | 8,87 | 8,93 | -4,65% | 9.567.848,00 |
| 24.06.2026 | 10,10 | 10,19 | 9,26 | 9,36 | -8,15% | 9.757.078,00 |
| 23.06.2026 | 10,35 | 10,73 | 10,11 | 10,19 | -4,18% | 6.995.310,00 |
| 22.06.2026 | 11,17 | 11,32 | 10,47 | 10,64 | -7,04% | 9.318.329,00 |
| 18.06.2026 | 11,32 | 11,58 | 10,73 | 11,44 | 1,92% | 22.981.900,00 |
| 17.06.2026 | 10,90 | 11,71 | 10,57 | 11,23 | 2,98% | 12.882.994,00 |
| 16.06.2026 | 11,80 | 11,99 | 10,87 | 10,90 | -8,94% | 11.428.529,00 |
| 15.06.2026 | 11,71 | 12,27 | 11,51 | 11,97 | 7,07% | 10.923.983,00 |
| 12.06.2026 | 12,01 | 12,16 | 10,81 | 11,18 | -6,91% | 11.195.878,00 |
| 11.06.2026 | 10,92 | 12,06 | 10,88 | 12,01 | 10,23% | 11.804.388,00 |
| 10.06.2026 | 11,44 | 11,89 | 10,89 | 10,90 | -5,30% | 7.897.469,00 |
| 09.06.2026 | 12,29 | 12,60 | 10,81 | 11,51 | -7,66% | 12.542.242,00 |
| 08.06.2026 | 13,20 | 13,33 | 12,26 | 12,46 | -1,74% | 10.004.733,00 |
| 05.06.2026 | 14,17 | 14,48 | 12,26 | 12,68 | -13,89% | 17.465.583,00 |
| 04.06.2026 | 13,70 | 15,23 | 13,29 | 14,73 | 6,78% | 22.743.799,00 |
| 03.06.2026 | 14,37 | 14,71 | 13,50 | 13,79 | -7,75% | 16.312.723,00 |
| 02.06.2026 | 14,97 | 15,66 | 14,82 | 14,95 | 0,73% | 21.332.126,00 |
| 01.06.2026 | 14,32 | 15,79 | 14,19 | 14,84 | 2,34% | 27.261.612,00 |
| 29.05.2026 | 13,56 | 14,70 | 12,35 | 14,50 | 2,65% | 36.846.399,00 |
| 28.05.2026 | 12,41 | 15,06 | 11,96 | 14,13 | 32,55% | 77.204.591,00 |
| 27.05.2026 | 10,25 | 10,83 | 9,85 | 10,66 | 9,05% | 16.808.762,00 |
| 26.05.2026 | 9,61 | 10,03 | 9,53 | 9,77 | 3,85% | 10.945.263,00 |
| 22.05.2026 | 9,10 | 9,59 | 9,10 | 9,41 | 4,32% | 9.432.907,00 |
| 21.05.2026 | 8,80 | 9,12 | 8,65 | 9,02 | 1,01% | 6.265.694,00 |
| 20.05.2026 | 8,97 | 9,04 | 8,53 | 8,93 | 4,44% | 7.319.645,00 |
| 19.05.2026 | 8,67 | 8,77 | 8,36 | 8,55 | -4,26% | 9.710.485,00 |
| 18.05.2026 | 9,43 | 9,64 | 8,76 | 8,93 | -5,90% | 10.977.688,00 |
| 15.05.2026 | 9,41 | 9,69 | 9,22 | 9,49 | -2,42% | 8.923.077,00 |
| 14.05.2026 | 9,58 | 9,92 | 9,26 | 9,73 | 3,46% | 17.228.612,00 |
| 13.05.2026 | 9,44 | 9,67 | 9,11 | 9,40 | -14,70% | 33.434.152,00 |
| 12.05.2026 | 11,15 | 11,49 | 10,65 | 11,02 | -2,04% | 6.048.072,00 |
| 11.05.2026 | 10,23 | 11,67 | 9,97 | 11,25 | 8,49% | 10.143.229,00 |
| 08.05.2026 | 10,57 | 10,60 | 9,86 | 10,37 | -0,10% | 8.728.409,00 |
| 07.05.2026 | 10,49 | 10,52 | 10,15 | 10,38 | -2,26% | 8.363.762,00 |
| 06.05.2026 | 10,36 | 10,81 | 10,14 | 10,62 | 1,82% | 8.507.863,00 |
| 05.05.2026 | 11,02 | 11,03 | 10,08 | 10,43 | -5,22% | 11.681.102,00 |
| 04.05.2026 | 11,08 | 11,28 | 10,86 | 11,01 | -2,00% | 6.379.496,00 |
| 01.05.2026 | 11,62 | 11,63 | 11,16 | 11,23 | -4,00% | 7.537.727,00 |
| 30.04.2026 | 11,37 | 11,75 | 11,23 | 11,70 | 5,48% | 5.996.118,00 |
| 29.04.2026 | 11,35 | 11,35 | 10,58 | 11,09 | -2,20% | 6.177.649,00 |
| 28.04.2026 | 11,45 | 11,67 | 11,13 | 11,34 | -2,99% | 6.534.371,00 |
| 27.04.2026 | 11,73 | 11,89 | 11,31 | 11,69 | -0,93% | 7.775.365,00 |
| 24.04.2026 | 12,57 | 12,65 | 11,78 | 11,80 | -5,90% | 12.525.059,00 |
| 23.04.2026 | 13,29 | 13,39 | 12,20 | 12,54 | -7,45% | 12.038.064,00 |
| 22.04.2026 | 12,85 | 14,12 | 12,85 | 13,55 | 7,71% | 15.949.335,00 |
| 21.04.2026 | 12,72 | 13,68 | 12,48 | 12,58 | -0,16% | 17.403.187,00 |
| 20.04.2026 | 12,83 | 13,07 | 12,43 | 12,60 | -0,94% | 8.854.722,00 |
| 17.04.2026 | 13,96 | 14,18 | 12,34 | 12,72 | -7,15% | 13.614.634,00 |
| 16.04.2026 | 13,26 | 13,83 | 12,83 | 13,70 | 4,98% | 9.966.091,00 |
| 15.04.2026 | 12,73 | 13,06 | 12,35 | 13,05 | 3,24% | 7.657.284,00 |
| 14.04.2026 | 13,45 | 13,53 | 12,43 | 12,64 | -2,02% | 8.262.462,00 |
| 13.04.2026 | 12,22 | 13,10 | 12,06 | 12,90 | 4,28% | 8.256.416,00 |
| 10.04.2026 | 12,07 | 12,48 | 11,95 | 12,37 | 3,69% | 7.945.103,00 |
| 09.04.2026 | 12,91 | 13,14 | 11,76 | 11,93 | -8,51% | 11.194.116,00 |
| 08.04.2026 | 13,19 | 13,64 | 12,58 | 13,04 | 7,86% | 13.854.174,00 |
| 07.04.2026 | 12,88 | 13,33 | 11,96 | 12,09 | -7,43% | 12.489.752,00 |
| 06.04.2026 | 12,94 | 13,88 | 12,76 | 13,06 | 0,93% | 12.153.510,00 |
| 02.04.2026 | 11,78 | 13,13 | 11,65 | 12,94 | 6,41% | 15.096.325,00 |
| 01.04.2026 | 13,18 | 13,43 | 12,01 | 12,16 | -7,03% | 13.529.921,00 |
| 31.03.2026 | 11,91 | 13,28 | 11,76 | 13,08 | 12,81% | 14.253.974,00 |
| 30.03.2026 | 13,23 | 13,23 | 11,18 | 11,60 | -8,56% | 15.274.507,00 |
| 27.03.2026 | 14,00 | 14,05 | 12,59 | 12,68 | -9,40% | 11.518.443,00 |
| 26.03.2026 | 15,58 | 15,59 | 13,88 | 14,00 | -11,81% | 13.171.413,00 |
| 25.03.2026 | 16,22 | 16,91 | 15,12 | 15,87 | -1,34% | 18.802.569,00 |
| 24.03.2026 | 14,99 | 16,88 | 14,81 | 16,09 | 6,21% | 22.430.104,00 |
| 23.03.2026 | 13,42 | 15,68 | 13,10 | 15,15 | 14,30% | 19.273.123,00 |
| 20.03.2026 | 15,08 | 15,13 | 12,98 | 13,25 | -12,45% | 18.092.163,00 |
| 19.03.2026 | 16,19 | 16,38 | 13,96 | 15,14 | -11,02% | 26.819.591,00 |
| 18.03.2026 | 17,07 | 18,49 | 16,43 | 17,01 | 0,24% | 30.625.088,00 |
| 17.03.2026 | 15,35 | 16,98 | 15,25 | 16,97 | 9,31% | 14.372.620,00 |
| 16.03.2026 | 16,09 | 16,46 | 15,26 | 15,53 | -2,11% | 462.543,00 |
| 13.03.2026 | 16,18 | 17,15 | 15,47 | 15,86 | -1,89% | 1.743.084,00 |
| 12.03.2026 | 15,94 | 17,02 | 15,68 | 16,17 | 0,15% | 2.515.373,00 |
| 11.03.2026 | 14,80 | 16,37 | 14,35 | 16,14 | 10,17% | 2.328.906,00 |
| 10.03.2026 | 14,11 | 15,66 | 13,50 | 14,65 | 4,12% | 1.850.347,00 |
| 09.03.2026 | 16,12 | 16,76 | 13,70 | 14,07 | -8,25% | 2.603.150,00 |
| 06.03.2026 | 15,14 | 18,75 | 14,50 | 15,34 | 1,76% | 3.917.781,00 |
| 05.03.2026 | 14,70 | 15,66 | 13,91 | 15,07 | 2,24% | 1.910.711,00 |
| 04.03.2026 | 15,10 | 15,80 | 13,47 | 14,74 | 0,34% | 1.883.271,00 |
| 03.03.2026 | 14,05 | 16,06 | 13,91 | 14,69 | 7,46% | 8.214.729,00 |
| 02.03.2026 | 12,53 | 15,35 | 12,34 | 13,67 | 17,49% | 1.643.100,00 |
| 27.02.2026 | 12,74 | 12,74 | 11,24 | 11,64 | -10,50% | 2.435.340,00 |
| 26.02.2026 | 12,52 | 13,01 | 11,92 | 13,00 | 4,71% | 1.018.310,00 |
| 25.02.2026 | 13,04 | 13,25 | 12,40 | 12,42 | -3,61% | 1.058.203,00 |
| 24.02.2026 | 12,59 | 13,19 | 12,21 | 12,88 | 0,78% | 1.568.971,00 |
| 23.02.2026 | 12,30 | 13,00 | 11,78 | 12,78 | 2,44% | 439.948,00 |
| 20.02.2026 | 13,17 | 13,83 | 12,15 | 12,48 | -2,69% | 1.760.207,00 |
| 19.02.2026 | 12,27 | 13,48 | 11,92 | 12,82 | 6,08% | 3.908.081,00 |
| 18.02.2026 | 11,51 | 12,74 | 11,49 | 12,09 | 6,01% | 1.275.485,00 |
| 17.02.2026 | 11,27 | 11,73 | 10,81 | 11,40 | 0,35% | 893.566,00 |
| 13.02.2026 | 11,28 | 11,76 | 11,08 | 11,36 | 1,02% | 1.216.891,00 |