8,825€
10,31%
Echtzeit-Aktienkurs Red Cat Holdings Inc.
Bid:
Ask:
Aktienkurse zur Red Cat Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 8,13 | 8,93 | 8,10 | 8,83 | 8,62% | - |
| 21.01.2025 | 8,10 | 8,58 | 7,80 | 8,13 | -0,31% | 895,00 |
| 20.01.2025 | 8,20 | 8,30 | 8,15 | 8,15 | -3,55% | 2.000,00 |
| 17.01.2025 | 9,70 | 9,98 | 8,13 | 8,45 | -13,78% | 4.200,00 |
| 16.01.2025 | 10,60 | 10,90 | 9,33 | 9,80 | -7,11% | 8.450,00 |
| 15.01.2025 | 8,95 | 10,85 | 8,88 | 10,55 | 16,25% | 2.000,00 |
| 14.01.2025 | 9,08 | 10,10 | 8,75 | 9,08 | -0,55% | 1.420,00 |
| 13.01.2025 | 9,70 | 9,93 | 8,80 | 9,13 | -6,65% | 406,00 |
| 10.01.2025 | 12,25 | 12,30 | 9,70 | 9,78 | -20,53% | 825,00 |
| 09.01.2025 | 11,45 | 12,30 | 11,45 | 12,30 | 7,42% | 2.500,00 |
| 08.01.2025 | 12,55 | 12,80 | 11,05 | 11,45 | -9,13% | 140,00 |
| 07.01.2025 | 13,80 | 14,40 | 12,40 | 12,60 | -7,69% | 580,00 |
| 06.01.2025 | 12,85 | 14,70 | 12,35 | 13,65 | 6,64% | 310,00 |
| 03.01.2025 | 11,75 | 13,60 | 11,75 | 12,80 | 9,87% | 11.300,00 |
| 02.01.2025 | 12,40 | 12,90 | 11,05 | 11,65 | -2,92% | 530,00 |
| 30.12.2024 | 11,75 | 12,70 | 11,75 | 12,00 | 2,13% | 3.125,00 |
| 27.12.2024 | 12,90 | 14,00 | 11,40 | 11,75 | 10,85% | 2.767,00 |
| 23.12.2024 | 10,35 | 13,40 | 9,65 | 10,60 | 2,91% | 3.979,00 |
| 20.12.2024 | 8,78 | 10,85 | 7,75 | 10,30 | 17,38% | 2.350,00 |
| 19.12.2024 | 7,83 | 8,98 | 7,45 | 8,78 | 11,78% | 2.200,00 |
| 18.12.2024 | 9,23 | 9,53 | 7,55 | 7,85 | -14,67% | 995,00 |
| 17.12.2024 | 9,98 | 9,98 | 7,95 | 9,20 | -7,54% | 1.474,00 |
| 16.12.2024 | 8,08 | 10,75 | 7,93 | 9,95 | 27,16% | 3.880,00 |
| 13.12.2024 | 6,85 | 8,05 | 6,85 | 7,83 | 14,23% | - |
| 12.12.2024 | 6,95 | 7,28 | 6,43 | 6,85 | -1,44% | - |
| 11.12.2024 | 7,20 | 7,73 | 6,80 | 6,95 | -4,79% | - |
| 10.12.2024 | 7,15 | 7,58 | 6,75 | 7,30 | 0,00% | - |
| 09.12.2024 | 7,65 | 8,85 | 7,20 | 7,30 | -5,81% | 100,00 |
| 06.12.2024 | 8,05 | 8,53 | 7,65 | 7,75 | -4,91% | - |
| 05.12.2024 | 7,95 | 9,38 | 7,93 | 8,15 | 2,19% | 1.490,00 |
| 04.12.2024 | 8,75 | 9,50 | 7,70 | 7,98 | -8,60% | 250,00 |
| 03.12.2024 | 9,95 | 10,08 | 8,48 | 8,73 | -13,40% | 810,00 |
| 02.12.2024 | 11,30 | 12,50 | 9,63 | 10,08 | -10,44% | 606,00 |
| 29.11.2024 | 8,75 | 11,65 | 8,55 | 11,25 | 28,21% | - |
| 28.11.2024 | 8,65 | 8,80 | 8,65 | 8,78 | 0,00% | - |
| 27.11.2024 | 7,95 | 9,13 | 7,93 | 8,78 | 10,03% | 400,00 |
| 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% | - |