11,225€
-3,23%
Echtzeit-Aktienkurs Red Cat Holdings Inc.
Bid:
Ask:
Aktienkurse zur Red Cat Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 10,25 | 10,90 | 9,98 | 10,90 | -6,03% | 1.922,00 |
| 01.04.2026 | 11,80 | 11,80 | 11,45 | 11,60 | 7,41% | 470,00 |
| 31.03.2026 | 10,40 | 10,80 | 10,15 | 10,80 | 7,46% | 5.321,00 |
| 30.03.2026 | 11,40 | 11,60 | 10,05 | 10,05 | -9,46% | 3.869,00 |
| 27.03.2026 | 12,50 | 12,50 | 11,10 | 11,10 | -10,84% | 9.200,00 |
| 26.03.2026 | 13,45 | 13,45 | 12,25 | 12,45 | -8,46% | 4.726,00 |
| 25.03.2026 | 13,95 | 14,70 | 13,60 | 13,60 | -4,56% | 2.540,00 |
| 24.03.2026 | 12,90 | 14,25 | 12,85 | 14,25 | 9,20% | 700,00 |
| 23.03.2026 | 11,35 | 13,05 | 11,35 | 13,05 | 12,99% | 3.483,00 |
| 20.03.2026 | 12,90 | 12,90 | 11,55 | 11,55 | -6,85% | 3.033,00 |
| 19.03.2026 | 13,90 | 14,10 | 12,05 | 12,40 | -15,36% | 10.000,00 |
| 18.03.2026 | 14,85 | 15,95 | 14,25 | 14,65 | -0,68% | 7.119,00 |
| 17.03.2026 | 13,40 | 14,75 | 13,40 | 14,75 | 7,66% | 712,00 |
| 16.03.2026 | 13,95 | 14,30 | 13,70 | 13,70 | 0,00% | 2.095,00 |
| 13.03.2026 | 14,20 | 14,65 | 13,70 | 13,70 | -6,16% | 5.078,00 |
| 12.03.2026 | 14,00 | 14,60 | 13,35 | 14,60 | 6,57% | 1.922,00 |
| 11.03.2026 | 12,50 | 14,00 | 12,50 | 13,70 | 12,30% | 21.260,00 |
| 10.03.2026 | 11,85 | 12,30 | 11,85 | 12,20 | 0,41% | 14.042,00 |
| 09.03.2026 | 13,85 | 14,40 | 11,80 | 12,15 | -12,59% | 14.154,00 |
| 06.03.2026 | 12,85 | 15,60 | 12,60 | 13,90 | 6,92% | 21.270,00 |
| 05.03.2026 | 12,30 | 13,00 | 12,30 | 13,00 | 6,56% | 10.278,00 |
| 04.03.2026 | 12,60 | 13,15 | 12,20 | 12,20 | -6,51% | 1.304,00 |
| 03.03.2026 | 12,15 | 13,95 | 11,80 | 13,05 | 10,13% | 4.433,00 |
| 02.03.2026 | 10,50 | 12,65 | 10,50 | 11,85 | 19,70% | 17.075,00 |
| 27.02.2026 | 10,75 | 10,90 | 9,90 | 9,90 | -10,00% | 11.100,00 |
| 26.02.2026 | 10,70 | 11,00 | 10,30 | 11,00 | 1,38% | 120,00 |
| 25.02.2026 | 10,80 | 11,20 | 10,40 | 10,85 | 0,46% | 2.395,00 |
| 24.02.2026 | 11,05 | 11,05 | 10,50 | 10,80 | 7,46% | 1.875,00 |
| 23.02.2026 | 10,45 | 10,60 | 10,05 | 10,05 | -3,37% | 252,00 |
| 20.02.2026 | 11,10 | 11,75 | 10,40 | 10,40 | -8,77% | 22.757,00 |
| 19.02.2026 | 10,60 | 11,40 | 10,10 | 11,40 | 14,00% | 340,00 |
| 18.02.2026 | 9,80 | 10,00 | 9,64 | 10,00 | 3,09% | 420,00 |
| 17.02.2026 | 9,52 | 9,70 | 9,36 | 9,70 | 2,97% | 2.030,00 |
| 16.02.2026 | 9,68 | 9,68 | 9,42 | 9,42 | -5,23% | 800,00 |
| 13.02.2026 | 9,50 | 9,94 | 9,34 | 9,94 | 2,47% | 8.264,00 |
| 12.02.2026 | 10,20 | 10,20 | 9,70 | 9,70 | -1,02% | 880,00 |
| 11.02.2026 | 10,65 | 10,80 | 9,80 | 9,80 | -8,84% | 14.180,00 |
| 10.02.2026 | 11,75 | 11,80 | 10,75 | 10,75 | 4,37% | 1.652,00 |
| 09.02.2026 | 10,80 | 10,85 | 10,30 | 10,30 | 0,00% | 10.100,00 |
| 06.02.2026 | 9,16 | 10,45 | 9,16 | 10,30 | 4,89% | 25.080,00 |
| 05.02.2026 | 10,65 | 10,65 | 9,82 | 9,82 | -4,66% | 2.045,00 |
| 04.02.2026 | 12,05 | 12,45 | 10,00 | 10,30 | -12,71% | 3.200,00 |
| 03.02.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 4,42% | 100,00 |
| 02.02.2026 | 10,25 | 11,75 | 10,00 | 11,30 | 0,00% | 6.978,00 |
| 30.01.2026 | 12,05 | 12,55 | 11,30 | 11,30 | -11,89% | 4.145,00 |
| 29.01.2026 | 13,53 | 13,75 | 12,25 | 12,83 | -7,07% | 6.144,00 |
| 28.01.2026 | 12,95 | 13,80 | 12,70 | 13,80 | 8,66% | 2.932,00 |
| 27.01.2026 | 11,85 | 12,70 | 11,65 | 12,70 | 6,28% | 2.125,00 |
| 26.01.2026 | 13,40 | 13,65 | 11,50 | 11,95 | -16,72% | 6.282,00 |
| 23.01.2026 | 14,55 | 15,15 | 14,00 | 14,35 | -3,69% | 14.768,00 |
| 22.01.2026 | 13,45 | 15,00 | 13,10 | 14,90 | 24,17% | 22.811,00 |
| 21.01.2026 | 12,25 | 14,20 | 12,00 | 12,00 | -4,76% | 2.424,00 |
| 20.01.2026 | 10,85 | 12,95 | 10,60 | 12,60 | 15,60% | 4.828,00 |
| 19.01.2026 | 11,15 | 11,20 | 10,90 | 10,90 | -8,40% | 3.655,00 |
| 16.01.2026 | 12,00 | 12,45 | 11,85 | 11,90 | -0,83% | 7.672,00 |
| 15.01.2026 | 11,35 | 12,50 | 11,25 | 12,00 | 1,27% | 3.900,00 |
| 14.01.2026 | 11,40 | 11,85 | 10,15 | 11,85 | 3,04% | 22.995,00 |
| 13.01.2026 | 10,05 | 11,50 | 10,05 | 11,50 | 13,86% | 3.330,00 |
| 12.01.2026 | 10,30 | 10,60 | 9,70 | 10,10 | 0,50% | 26.101,00 |
| 09.01.2026 | 10,20 | 10,70 | 9,88 | 10,05 | 0,50% | 32.260,00 |
| 08.01.2026 | 9,36 | 10,45 | 9,36 | 10,00 | 11,11% | 28.046,00 |
| 07.01.2026 | 9,26 | 9,54 | 9,00 | 9,00 | -3,85% | 14.575,00 |
| 06.01.2026 | 9,16 | 9,44 | 8,90 | 9,36 | 0,86% | 13.147,00 |
| 05.01.2026 | 8,26 | 9,28 | 8,20 | 9,28 | 19,59% | 10.745,00 |
| 02.01.2026 | 6,86 | 7,88 | 6,84 | 7,76 | 15,48% | 39.131,00 |
| 30.12.2025 | 6,66 | 6,88 | 6,66 | 6,72 | -2,33% | 2.426,00 |
| 29.12.2025 | 6,94 | 7,10 | 6,88 | 6,88 | -9,23% | 2.195,00 |
| 23.12.2025 | 7,82 | 8,00 | 7,32 | 7,58 | -3,81% | 13.360,00 |
| 22.12.2025 | 7,00 | 7,88 | 6,86 | 7,88 | 14,20% | 2.575,00 |
| 19.12.2025 | 6,26 | 6,90 | 6,14 | 6,90 | 6,81% | 33.615,00 |
| 18.12.2025 | 5,92 | 6,46 | 5,90 | 6,46 | 4,19% | 1.010,00 |
| 17.12.2025 | 6,24 | 6,30 | 6,20 | 6,20 | -3,43% | 10.200,00 |
| 16.12.2025 | 6,28 | 6,42 | 6,28 | 6,42 | 0,63% | 11.251,00 |
| 15.12.2025 | 7,02 | 7,10 | 6,38 | 6,38 | -9,38% | 12.404,00 |
| 12.12.2025 | 7,32 | 7,50 | 6,82 | 7,04 | 2,92% | 280,00 |
| 11.12.2025 | 6,84 | 6,84 | 6,84 | 6,84 | -6,56% | - |
| 10.12.2025 | 7,32 | 7,32 | 6,96 | 7,32 | 0,27% | 1.300,00 |
| 09.12.2025 | 7,06 | 7,30 | 6,88 | 7,30 | 1,67% | 12.480,00 |
| 08.12.2025 | 7,20 | 7,20 | 7,18 | 7,18 | 4,06% | 10.100,00 |
| 05.12.2025 | 7,12 | 7,30 | 6,80 | 6,90 | -4,17% | 10.408,00 |
| 04.12.2025 | 6,38 | 7,20 | 6,36 | 7,20 | 14,65% | 2.730,00 |
| 03.12.2025 | 6,00 | 6,28 | 5,74 | 6,28 | 4,32% | 3.700,00 |
| 02.12.2025 | 6,02 | 6,04 | 6,02 | 6,02 | 0,33% | 3.430,00 |
| 01.12.2025 | 6,18 | 6,20 | 6,00 | 6,00 | -5,96% | - |
| 28.11.2025 | 6,44 | 6,44 | 6,38 | 6,38 | 2,24% | 3.426,00 |
| 27.11.2025 | 6,22 | 6,34 | 6,22 | 6,24 | 0,00% | 12.600,00 |
| 26.11.2025 | 6,26 | 6,42 | 6,20 | 6,24 | 4,00% | 12.932,00 |
| 25.11.2025 | 6,12 | 6,32 | 5,98 | 6,00 | -1,96% | 5.150,00 |
| 24.11.2025 | 5,70 | 6,12 | 5,46 | 6,12 | 22,40% | 1.245,00 |
| 21.11.2025 | 5,36 | 5,36 | 5,00 | 5,00 | -7,41% | 2.820,00 |
| 20.11.2025 | 6,40 | 6,40 | 5,40 | 5,40 | -10,30% | 28.072,00 |
| 19.11.2025 | 6,06 | 6,24 | 5,98 | 6,02 | 0,33% | 63.535,00 |
| 18.11.2025 | 5,60 | 6,00 | 5,56 | 6,00 | 3,45% | 8.416,00 |
| 17.11.2025 | 6,30 | 6,38 | 5,80 | 5,80 | -5,23% | 42.550,00 |
| 14.11.2025 | 5,78 | 6,50 | 5,34 | 6,12 | -12,82% | 32.192,00 |
| 13.11.2025 | 7,28 | 7,30 | 7,02 | 7,02 | -5,39% | 6.500,00 |
| 12.11.2025 | 7,48 | 7,60 | 7,38 | 7,42 | -2,37% | 851,00 |
| 11.11.2025 | 7,96 | 8,04 | 7,30 | 7,60 | -9,31% | 22.677,00 |
| 10.11.2025 | 8,50 | 8,50 | 8,20 | 8,38 | 7,16% | 45.615,00 |
| 07.11.2025 | 7,50 | 7,90 | 6,80 | 7,82 | 4,55% | 42.084,00 |