9,850€
-9,63%
Echtzeit-Aktienkurs Red Cat Holdings Inc.
Bid:
Ask:
Aktienkurse zur Red Cat Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 10,88 | 10,98 | 9,53 | 9,83 | -9,82% | 18.144,00 |
| 26.02.2026 | 10,53 | 11,00 | 10,13 | 10,90 | 3,56% | 6.259,00 |
| 25.02.2026 | 10,93 | 11,20 | 10,50 | 10,53 | -3,88% | 14.729,00 |
| 24.02.2026 | 10,88 | 11,18 | 10,38 | 10,95 | 1,15% | 43.226,00 |
| 23.02.2026 | 10,35 | 11,03 | 10,01 | 10,83 | 2,12% | 40.900,00 |
| 20.02.2026 | 11,05 | 11,73 | 10,33 | 10,60 | -3,20% | 19.561,00 |
| 19.02.2026 | 10,50 | 11,48 | 10,18 | 10,95 | 6,57% | 35.581,00 |
| 18.02.2026 | 9,75 | 10,78 | 9,72 | 10,28 | 6,92% | 21.882,00 |
| 17.02.2026 | 9,58 | 9,91 | 9,14 | 9,61 | 0,63% | 53.167,00 |
| 16.02.2026 | 9,62 | 9,70 | 9,38 | 9,55 | -0,21% | 26.832,00 |
| 13.02.2026 | 9,46 | 9,91 | 9,34 | 9,57 | -0,10% | 28.840,00 |
| 12.02.2026 | 10,20 | 10,30 | 9,47 | 9,58 | -5,62% | 16.021,00 |
| 11.02.2026 | 10,63 | 11,08 | 9,67 | 10,15 | -4,25% | 31.050,00 |
| 10.02.2026 | 11,53 | 11,63 | 10,38 | 10,60 | -7,83% | 76.342,00 |
| 09.02.2026 | 10,83 | 11,98 | 10,38 | 11,50 | 7,48% | 51.010,00 |
| 06.02.2026 | 9,27 | 10,83 | 9,11 | 10,70 | 12,87% | 41.376,00 |
| 05.02.2026 | 10,63 | 10,70 | 9,21 | 9,48 | -5,67% | 39.810,00 |
| 04.02.2026 | 12,18 | 12,35 | 9,91 | 10,05 | -16,25% | 75.667,00 |
| 03.02.2026 | 11,73 | 12,28 | 11,58 | 12,00 | 4,12% | 17.277,00 |
| 02.02.2026 | 10,35 | 11,98 | 10,30 | 11,53 | 1,32% | 60.463,00 |
| 30.01.2026 | 12,25 | 13,08 | 10,98 | 11,38 | -9,54% | 23.806,00 |
| 29.01.2026 | 13,53 | 13,68 | 12,30 | 12,58 | -7,54% | 19.065,00 |
| 28.01.2026 | 13,10 | 13,98 | 12,80 | 13,60 | 4,82% | 26.426,00 |
| 27.01.2026 | 12,05 | 13,15 | 11,75 | 12,98 | 8,81% | 8.350,00 |
| 26.01.2026 | 13,35 | 13,63 | 11,68 | 11,93 | -11,17% | 24.379,00 |
| 23.01.2026 | 14,65 | 14,95 | 13,28 | 13,43 | -9,14% | 28.622,00 |
| 22.01.2026 | 13,35 | 15,33 | 13,33 | 14,78 | 10,67% | 42.042,00 |
| 21.01.2026 | 12,35 | 14,20 | 11,90 | 13,35 | 7,01% | 80.750,00 |
| 20.01.2026 | 10,93 | 12,98 | 10,40 | 12,48 | 12,90% | 56.516,00 |
| 19.01.2026 | 11,43 | 11,48 | 10,88 | 11,05 | -6,16% | 26.751,00 |
| 16.01.2026 | 12,13 | 12,53 | 11,68 | 11,78 | -3,29% | 12.025,00 |
| 15.01.2026 | 11,43 | 12,58 | 11,25 | 12,18 | 5,64% | 17.050,00 |
| 14.01.2026 | 11,25 | 11,68 | 10,28 | 11,53 | 4,06% | 95.290,00 |
| 13.01.2026 | 10,18 | 11,93 | 10,03 | 11,08 | 8,31% | 29.806,00 |
| 12.01.2026 | 10,20 | 10,73 | 9,75 | 10,23 | 1,49% | 8.284,00 |
| 09.01.2026 | 10,20 | 10,93 | 9,94 | 10,08 | -0,98% | 76.065,00 |
| 08.01.2026 | 9,20 | 10,85 | 9,20 | 10,18 | 13,69% | 32.120,00 |
| 07.01.2026 | 9,33 | 9,47 | 8,93 | 8,95 | -4,18% | 6.525,00 |
| 06.01.2026 | 9,26 | 9,53 | 8,86 | 9,34 | 0,86% | 23.354,00 |
| 05.01.2026 | 8,16 | 9,26 | 8,00 | 9,26 | 19,33% | 38.207,00 |
| 02.01.2026 | 6,87 | 7,82 | 6,87 | 7,76 | 16,52% | 61.758,00 |
| 30.12.2025 | 6,71 | 6,89 | 6,65 | 6,66 | -4,31% | - |
| 29.12.2025 | 7,04 | 7,28 | 6,60 | 6,96 | -10,88% | 260,00 |
| 23.12.2025 | 7,81 | 8,18 | 7,51 | 7,81 | 0,39% | 820,00 |
| 22.12.2025 | 7,10 | 7,97 | 6,97 | 7,78 | 24,68% | 635,00 |
| 19.12.2025 | 6,18 | 7,05 | 6,16 | 6,24 | 4,70% | 520,00 |
| 18.12.2025 | 5,94 | 6,40 | 5,90 | 5,96 | 2,05% | 100,00 |
| 17.12.2025 | 6,34 | 6,56 | 5,84 | 5,84 | -7,89% | 10,00 |
| 16.12.2025 | 6,23 | 6,68 | 6,22 | 6,34 | 0,63% | - |
| 15.12.2025 | 6,93 | 7,18 | 6,29 | 6,30 | -9,09% | 2.100,00 |
| 12.12.2025 | 7,41 | 7,59 | 6,87 | 6,93 | -7,10% | 425,00 |
| 11.12.2025 | 6,93 | 7,48 | 6,81 | 7,46 | -0,53% | - |
| 10.12.2025 | 7,42 | 7,50 | 7,04 | 7,50 | 2,04% | 400,00 |
| 09.12.2025 | 7,14 | 7,60 | 6,89 | 7,35 | 5,91% | - |
| 08.12.2025 | 6,89 | 7,31 | 6,88 | 6,94 | 0,87% | 122,00 |
| 05.12.2025 | 7,22 | 7,29 | 6,80 | 6,88 | -3,51% | 300,00 |
| 04.12.2025 | 6,44 | 7,32 | 6,38 | 7,13 | 11,41% | - |
| 03.12.2025 | 6,06 | 6,46 | 5,80 | 6,40 | 4,92% | 4,00 |
| 02.12.2025 | 6,03 | 6,26 | 5,99 | 6,10 | 1,67% | - |
| 01.12.2025 | 6,22 | 6,27 | 5,92 | 6,00 | -5,81% | 1.680,00 |
| 28.11.2025 | 6,36 | 6,58 | 6,28 | 6,37 | -1,39% | 1.070,00 |
| 27.11.2025 | 6,34 | 6,46 | 6,29 | 6,46 | 1,25% | 10,00 |
| 26.11.2025 | 6,34 | 6,47 | 6,15 | 6,38 | 4,59% | 5.563,00 |
| 25.11.2025 | 6,17 | 6,31 | 5,86 | 6,10 | -1,61% | 2.575,00 |
| 24.11.2025 | 5,63 | 6,32 | 5,45 | 6,20 | 19,69% | 640,00 |
| 21.11.2025 | 5,36 | 5,56 | 5,00 | 5,18 | -6,16% | 353,00 |
| 20.11.2025 | 6,08 | 6,24 | 5,29 | 5,52 | -3,83% | 15.500,00 |
| 19.11.2025 | 6,12 | 6,30 | 5,69 | 5,74 | -5,90% | 350,00 |
| 18.11.2025 | 5,62 | 6,14 | 5,55 | 6,10 | 5,54% | 168,00 |
| 17.11.2025 | 6,38 | 6,43 | 5,72 | 5,78 | -5,25% | 856,00 |
| 14.11.2025 | 5,74 | 6,53 | 5,26 | 6,10 | -8,82% | 5.339,00 |
| 13.11.2025 | 7,39 | 7,56 | 6,66 | 6,69 | -8,73% | 1.550,00 |
| 12.11.2025 | 7,54 | 7,81 | 7,09 | 7,33 | -2,01% | 1.576,00 |
| 11.11.2025 | 8,04 | 8,04 | 7,39 | 7,48 | -5,79% | 35,00 |
| 10.11.2025 | 8,32 | 8,45 | 7,83 | 7,94 | -0,75% | 3.100,00 |
| 07.11.2025 | 7,45 | 8,12 | 6,69 | 8,00 | 5,26% | 2.102,00 |
| 06.11.2025 | 8,19 | 8,30 | 7,44 | 7,60 | -5,82% | 345,00 |
| 05.11.2025 | 8,38 | 8,51 | 7,96 | 8,07 | -4,72% | 150,00 |
| 04.11.2025 | 8,52 | 9,01 | 8,29 | 8,47 | -5,89% | - |
| 03.11.2025 | 9,76 | 9,83 | 8,81 | 9,00 | -7,98% | 600,00 |
| 31.10.2025 | 9,45 | 10,00 | 9,14 | 9,78 | 5,84% | 1.000,00 |
| 30.10.2025 | 9,80 | 10,10 | 9,09 | 9,24 | -4,45% | 702,00 |
| 29.10.2025 | 9,72 | 9,94 | 9,30 | 9,67 | 0,73% | 100,00 |
| 28.10.2025 | 10,25 | 10,38 | 9,38 | 9,60 | -2,64% | 497,00 |
| 27.10.2025 | 10,04 | 10,65 | 9,82 | 9,86 | 2,71% | 4.038,00 |
| 24.10.2025 | 8,99 | 9,72 | 8,71 | 9,60 | 8,84% | 6.120,00 |
| 23.10.2025 | 8,72 | 9,09 | 8,59 | 8,82 | 5,25% | 779,00 |
| 22.10.2025 | 9,41 | 9,48 | 8,20 | 8,38 | -10,28% | 932,00 |
| 21.10.2025 | 10,00 | 10,10 | 9,27 | 9,34 | -8,88% | 2.486,00 |
| 20.10.2025 | 10,70 | 10,78 | 9,86 | 10,25 | 1,74% | 2.138,00 |
| 17.10.2025 | 10,23 | 10,93 | 9,69 | 10,08 | -7,99% | 3.672,00 |
| 16.10.2025 | 12,58 | 12,78 | 10,88 | 10,95 | -11,34% | 9.957,00 |
| 15.10.2025 | 13,25 | 13,93 | 11,75 | 12,35 | -5,00% | 6.667,00 |
| 14.10.2025 | 12,63 | 13,50 | 12,23 | 13,00 | -1,89% | 15.074,00 |
| 13.10.2025 | 11,63 | 13,58 | 11,40 | 13,25 | 13,25% | 32.995,00 |
| 10.10.2025 | 12,88 | 13,40 | 11,45 | 11,70 | -9,48% | 13.227,00 |
| 09.10.2025 | 12,43 | 14,45 | 12,20 | 12,93 | 2,99% | 12.142,00 |
| 08.10.2025 | 12,93 | 13,20 | 12,20 | 12,55 | -1,57% | 18.387,00 |
| 07.10.2025 | 12,73 | 13,33 | 11,85 | 12,75 | 1,59% | 45.311,00 |
| 06.10.2025 | 11,33 | 12,93 | 10,98 | 12,55 | 15,14% | 19.764,00 |