9,300€
0,54%
Echtzeit-Aktienkurs RED CAT HDGS INC.DL -,001
Bid:
Ask:
Aktienkurse zur RED CAT HDGS INC.DL -,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2024 | 9,18 | 9,38 | 7,53 | 7,98 | -13,08% | 550,00 |
| 25.11.2024 | 9,30 | 10,45 | 7,35 | 9,18 | 6,69% | 4.246,00 |
| 22.11.2024 | 7,00 | 9,23 | 7,00 | 8,60 | 23,74% | 510,00 |
| 21.11.2024 | 6,18 | 7,50 | 6,18 | 6,95 | 15,35% | 2.174,00 |
| 20.11.2024 | 5,00 | 6,55 | 4,68 | 6,03 | 35,09% | 460,00 |
| 19.11.2024 | 4,63 | 4,98 | 4,19 | 4,46 | -3,67% | 500,00 |
| 18.11.2024 | 4,46 | 5,30 | 4,44 | 4,63 | 3,81% | 545,00 |
| 15.11.2024 | 3,80 | 4,77 | 3,80 | 4,46 | 17,06% | 2.760,00 |
| 14.11.2024 | 3,61 | 3,88 | 3,58 | 3,81 | 5,54% | - |
| 13.11.2024 | 3,73 | 3,97 | 3,60 | 3,61 | -3,22% | 900,00 |
| 12.11.2024 | 3,48 | 3,75 | 3,35 | 3,73 | 6,27% | - |
| 11.11.2024 | 3,38 | 3,59 | 3,27 | 3,51 | 3,54% | 560,00 |
| 08.11.2024 | 3,31 | 3,43 | 3,19 | 3,39 | 2,42% | - |
| 07.11.2024 | 3,10 | 3,33 | 2,97 | 3,31 | 6,43% | - |
| 06.11.2024 | 3,19 | 3,33 | 3,05 | 3,11 | -0,64% | - |
| 05.11.2024 | 2,96 | 3,15 | 2,93 | 3,13 | 4,33% | - |
| 04.11.2024 | 2,78 | 3,01 | 2,74 | 3,00 | 6,01% | - |
| 01.11.2024 | 2,81 | 2,96 | 2,74 | 2,83 | 0,35% | - |
| 31.10.2024 | 2,92 | 2,97 | 2,73 | 2,82 | -2,42% | - |
| 30.10.2024 | 3,04 | 3,04 | 2,84 | 2,89 | -4,62% | - |
| 29.10.2024 | 2,82 | 3,05 | 2,76 | 3,03 | 5,57% | - |
| 28.10.2024 | 2,46 | 2,88 | 2,46 | 2,87 | 14,34% | - |
| 25.10.2024 | 2,51 | 2,58 | 2,48 | 2,51 | 0,00% | - |
| 24.10.2024 | 2,50 | 2,62 | 2,48 | 2,51 | -1,18% | 400,00 |
| 23.10.2024 | 2,60 | 2,66 | 2,48 | 2,54 | -4,51% | - |
| 22.10.2024 | 2,70 | 2,78 | 2,56 | 2,66 | -2,92% | - |
| 21.10.2024 | 2,90 | 2,98 | 2,68 | 2,74 | -5,52% | - |
| 18.10.2024 | 2,81 | 2,95 | 2,79 | 2,90 | 3,20% | - |
| 17.10.2024 | 2,94 | 2,99 | 2,78 | 2,81 | -4,42% | - |
| 16.10.2024 | 3,16 | 3,32 | 2,90 | 2,94 | -8,41% | - |
| 15.10.2024 | 3,35 | 3,60 | 3,17 | 3,21 | -4,18% | 840,00 |
| 14.10.2024 | 3,04 | 3,61 | 3,04 | 3,35 | 8,41% | - |
| 11.10.2024 | 2,92 | 3,29 | 2,91 | 3,09 | 5,82% | - |
| 10.10.2024 | 3,08 | 3,08 | 2,86 | 2,92 | -5,19% | 8.000,00 |
| 09.10.2024 | 3,15 | 3,19 | 2,99 | 3,08 | -2,22% | 600,00 |
| 08.10.2024 | 2,78 | 3,33 | 2,78 | 3,15 | 11,70% | - |
| 07.10.2024 | 3,02 | 3,02 | 2,71 | 2,82 | -6,00% | - |
| 04.10.2024 | 2,94 | 3,04 | 2,74 | 3,00 | 0,33% | - |
| 03.10.2024 | 2,94 | 3,11 | 2,78 | 2,99 | 1,70% | - |
| 02.10.2024 | 2,66 | 3,06 | 2,60 | 2,94 | 10,53% | - |
| 01.10.2024 | 2,28 | 2,67 | 2,19 | 2,66 | 16,16% | - |
| 30.09.2024 | 2,29 | 2,43 | 2,24 | 2,29 | 0,00% | - |
| 27.09.2024 | 2,16 | 2,29 | 2,10 | 2,29 | 4,57% | - |
| 26.09.2024 | 2,11 | 2,23 | 2,11 | 2,19 | 3,30% | - |
| 25.09.2024 | 2,33 | 2,46 | 2,07 | 2,12 | -9,01% | - |
| 24.09.2024 | 2,80 | 2,84 | 2,27 | 2,33 | -17,96% | 500,00 |
| 23.09.2024 | 2,81 | 3,12 | 2,76 | 2,84 | 2,16% | - |
| 20.09.2024 | 2,53 | 2,92 | 2,50 | 2,78 | 10,32% | - |
| 19.09.2024 | 2,60 | 2,67 | 2,48 | 2,52 | -3,82% | - |
| 18.09.2024 | 2,62 | 2,70 | 2,56 | 2,62 | -1,50% | - |
| 17.09.2024 | 2,60 | 2,78 | 2,60 | 2,66 | 0,76% | - |
| 16.09.2024 | 2,76 | 2,91 | 2,60 | 2,64 | -5,71% | - |
| 13.09.2024 | 2,54 | 2,82 | 2,54 | 2,80 | 8,53% | - |
| 12.09.2024 | 2,53 | 2,60 | 2,51 | 2,58 | 2,79% | - |
| 11.09.2024 | 2,53 | 2,65 | 2,44 | 2,51 | -0,40% | - |
| 10.09.2024 | 2,30 | 2,58 | 2,30 | 2,52 | 10,04% | - |
| 09.09.2024 | 2,37 | 2,40 | 2,17 | 2,29 | -2,97% | - |
| 06.09.2024 | 2,46 | 2,54 | 2,32 | 2,36 | -5,22% | - |
| 05.09.2024 | 2,46 | 2,64 | 2,44 | 2,49 | 1,22% | 1.024,00 |
| 04.09.2024 | 2,68 | 2,70 | 2,45 | 2,46 | -8,21% | - |
| 03.09.2024 | 2,80 | 2,87 | 2,60 | 2,68 | -5,30% | - |
| 02.09.2024 | 2,78 | 2,83 | 2,78 | 2,83 | 0,35% | 1.200,00 |
| 30.08.2024 | 2,84 | 2,86 | 2,75 | 2,82 | 1,44% | - |
| 29.08.2024 | 2,56 | 2,88 | 2,56 | 2,78 | 8,59% | - |
| 28.08.2024 | 2,74 | 2,83 | 2,42 | 2,56 | -7,91% | - |
| 27.08.2024 | 2,74 | 2,84 | 2,66 | 2,78 | -0,36% | - |
| 26.08.2024 | 2,84 | 2,89 | 2,72 | 2,79 | -1,76% | - |
| 23.08.2024 | 2,82 | 2,94 | 2,78 | 2,84 | -1,39% | - |
| 22.08.2024 | 2,68 | 2,93 | 2,66 | 2,88 | 8,27% | - |
| 21.08.2024 | 2,66 | 2,77 | 2,62 | 2,66 | -1,85% | - |
| 20.08.2024 | 2,62 | 2,84 | 2,55 | 2,71 | 1,88% | - |
| 19.08.2024 | 2,46 | 2,78 | 2,46 | 2,66 | 6,83% | - |
| 16.08.2024 | 2,56 | 2,58 | 2,35 | 2,49 | -2,73% | - |
| 15.08.2024 | 2,46 | 2,58 | 2,43 | 2,56 | 1,99% | - |
| 14.08.2024 | 2,48 | 2,65 | 2,37 | 2,51 | 0,00% | - |
| 13.08.2024 | 2,47 | 2,72 | 2,35 | 2,51 | 2,03% | - |
| 12.08.2024 | 2,27 | 2,60 | 2,26 | 2,46 | 8,37% | - |
| 09.08.2024 | 1,63 | 2,29 | 1,63 | 2,27 | 22,04% | - |
| 08.08.2024 | 1,78 | 1,89 | 1,72 | 1,86 | 5,08% | - |
| 07.08.2024 | 1,74 | 1,94 | 1,74 | 1,77 | 0,57% | - |
| 06.08.2024 | 1,81 | 1,86 | 1,70 | 1,76 | -2,22% | - |
| 05.08.2024 | 1,78 | 1,87 | 1,48 | 1,80 | 1,12% | - |
| 02.08.2024 | 1,93 | 1,96 | 1,77 | 1,78 | -8,72% | - |
| 01.08.2024 | 1,86 | 2,15 | 1,86 | 1,95 | 4,56% | - |
| 31.07.2024 | 1,88 | 1,98 | 1,83 | 1,87 | -0,80% | - |
| 30.07.2024 | 2,00 | 2,08 | 1,84 | 1,88 | -7,84% | - |
| 29.07.2024 | 2,06 | 2,21 | 1,81 | 2,04 | -2,39% | 1.220,00 |
| 26.07.2024 | 2,17 | 2,28 | 1,99 | 2,09 | -4,13% | - |
| 25.07.2024 | 1,96 | 2,26 | 1,93 | 2,18 | 11,79% | - |
| 24.07.2024 | 2,00 | 2,01 | 1,87 | 1,95 | -2,01% | - |
| 23.07.2024 | 1,67 | 2,02 | 1,67 | 1,99 | 17,40% | - |
| 22.07.2024 | 1,68 | 1,78 | 1,58 | 1,70 | 1,19% | - |
| 19.07.2024 | 1,56 | 1,69 | 1,56 | 1,68 | 7,72% | - |
| 18.07.2024 | 1,73 | 1,86 | 1,51 | 1,56 | -11,65% | - |
| 17.07.2024 | 1,73 | 1,79 | 1,63 | 1,76 | 0,57% | - |
| 16.07.2024 | 1,62 | 1,80 | 1,52 | 1,75 | 8,70% | - |
| 15.07.2024 | 1,58 | 2,00 | 1,54 | 1,61 | -0,31% | - |
| 12.07.2024 | 1,48 | 1,68 | 1,40 | 1,62 | 8,75% | 4.950,00 |
| 11.07.2024 | 1,25 | 1,50 | 1,25 | 1,49 | 16,93% | - |
| 10.07.2024 | 1,20 | 1,32 | 1,13 | 1,27 | 6,72% | - |