7,975€
-8,86%
Echtzeit-Aktienkurs Red Cat Holdings Inc.
Bid:
Ask:
Aktienkurse zur Red Cat Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2024 | 9,45 | 9,45 | 8,05 | 8,75 | -9,33% | 360,00 |
| 25.11.2024 | 10,00 | 10,60 | 8,50 | 9,65 | 10,29% | 2.173,00 |
| 22.11.2024 | 7,10 | 8,75 | 7,10 | 8,75 | 21,95% | 220,00 |
| 21.11.2024 | 6,30 | 7,45 | 6,25 | 7,18 | 8,71% | - |
| 20.11.2024 | 4,80 | 6,60 | 4,80 | 6,60 | 37,50% | 4.384,00 |
| 19.11.2024 | 4,56 | 4,82 | 4,56 | 4,80 | 6,67% | 1.320,00 |
| 18.11.2024 | 4,50 | 4,50 | 4,50 | 4,50 | 12,50% | - |
| 15.11.2024 | 4,00 | 4,00 | 4,00 | 4,00 | 16,96% | - |
| 14.11.2024 | 3,56 | 3,56 | 3,42 | 3,42 | -5,00% | - |
| 13.11.2024 | 3,68 | 3,68 | 3,60 | 3,60 | 7,78% | - |
| 12.11.2024 | 3,48 | 3,48 | 3,34 | 3,34 | 0,00% | - |
| 11.11.2024 | 3,36 | 3,36 | 3,34 | 3,34 | 7,74% | - |
| 08.11.2024 | 3,26 | 3,26 | 3,10 | 3,10 | 7,64% | - |
| 07.11.2024 | 3,04 | 3,04 | 2,88 | 2,88 | -5,26% | - |
| 06.11.2024 | 3,14 | 3,14 | 3,04 | 3,04 | 7,80% | 2.000,00 |
| 05.11.2024 | 2,96 | 2,96 | 2,82 | 2,82 | 6,82% | - |
| 04.11.2024 | 2,76 | 2,76 | 2,64 | 2,64 | -8,97% | - |
| 01.11.2024 | 2,76 | 2,90 | 2,66 | 2,90 | 5,07% | - |
| 31.10.2024 | 2,88 | 2,88 | 2,70 | 2,76 | -5,48% | - |
| 30.10.2024 | 3,00 | 3,00 | 2,78 | 2,92 | 5,80% | - |
| 29.10.2024 | 2,78 | 2,78 | 2,68 | 2,76 | 8,66% | - |
| 28.10.2024 | 2,46 | 2,54 | 2,40 | 2,54 | 5,83% | - |
| 25.10.2024 | 2,48 | 2,48 | 2,40 | 2,40 | -0,83% | - |
| 24.10.2024 | 2,50 | 2,50 | 2,42 | 2,42 | -2,42% | - |
| 23.10.2024 | 2,60 | 2,60 | 2,48 | 2,48 | -5,34% | - |
| 22.10.2024 | 2,70 | 2,70 | 2,62 | 2,62 | -5,76% | - |
| 21.10.2024 | 2,86 | 2,86 | 2,78 | 2,78 | 4,51% | - |
| 18.10.2024 | 2,76 | 2,76 | 2,66 | 2,66 | -6,34% | - |
| 17.10.2024 | 2,90 | 2,90 | 2,84 | 2,84 | -8,39% | - |
| 16.10.2024 | 3,16 | 3,16 | 3,10 | 3,10 | -8,01% | - |
| 15.10.2024 | 3,35 | 3,60 | 3,25 | 3,37 | -2,03% | - |
| 14.10.2024 | 3,04 | 3,50 | 2,98 | 3,44 | 15,44% | 1.150,00 |
| 11.10.2024 | 2,88 | 2,98 | 2,88 | 2,98 | 4,20% | - |
| 10.10.2024 | 3,02 | 3,02 | 2,86 | 2,86 | -2,72% | - |
| 09.10.2024 | 3,10 | 3,12 | 2,94 | 2,94 | 9,70% | - |
| 08.10.2024 | 2,78 | 2,78 | 2,68 | 2,68 | -4,96% | - |
| 07.10.2024 | 2,98 | 2,98 | 2,82 | 2,82 | -0,70% | - |
| 04.10.2024 | 2,94 | 2,94 | 2,84 | 2,84 | -2,07% | - |
| 03.10.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 15,08% | - |
| 02.10.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 16,67% | - |
| 01.10.2024 | 2,24 | 2,26 | 2,16 | 2,16 | -3,57% | - |
| 30.09.2024 | 2,26 | 2,26 | 2,24 | 2,24 | 7,69% | - |
| 27.09.2024 | 2,16 | 2,18 | 2,08 | 2,08 | 1,96% | - |
| 26.09.2024 | 2,08 | 2,08 | 2,04 | 2,04 | -10,53% | - |
| 25.09.2024 | 2,48 | 2,48 | 2,28 | 2,28 | -1,72% | 3.000,00 |
| 24.09.2024 | 2,50 | 2,50 | 2,32 | 2,32 | -14,07% | 2.150,00 |
| 23.09.2024 | 2,76 | 2,78 | 2,70 | 2,70 | 12,50% | - |
| 20.09.2024 | 2,50 | 2,50 | 2,40 | 2,40 | -4,00% | - |
| 19.09.2024 | 2,56 | 2,56 | 2,50 | 2,50 | -0,79% | - |
| 18.09.2024 | 2,62 | 2,62 | 2,52 | 2,52 | -0,79% | - |
| 17.09.2024 | 2,60 | 2,60 | 2,54 | 2,54 | -4,51% | - |
| 16.09.2024 | 2,76 | 2,76 | 2,66 | 2,66 | 9,02% | - |
| 13.09.2024 | 2,54 | 2,54 | 2,44 | 2,44 | 1,67% | - |
| 12.09.2024 | 2,50 | 2,50 | 2,40 | 2,40 | -5,51% | - |
| 11.09.2024 | 2,50 | 2,54 | 2,50 | 2,54 | 9,48% | - |
| 10.09.2024 | 2,26 | 2,32 | 2,26 | 2,32 | 3,57% | - |
| 09.09.2024 | 2,34 | 2,34 | 2,24 | 2,24 | -9,68% | - |
| 06.09.2024 | 2,46 | 2,48 | 2,46 | 2,48 | -1,20% | - |
| 05.09.2024 | 2,56 | 2,64 | 2,48 | 2,51 | -0,40% | - |
| 04.09.2024 | 2,64 | 2,64 | 2,52 | 2,52 | -11,27% | - |
| 03.09.2024 | 2,86 | 2,86 | 2,84 | 2,84 | 2,90% | 2.040,00 |
| 02.09.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 30.08.2024 | 2,80 | 2,80 | 2,76 | 2,76 | 8,66% | - |
| 29.08.2024 | 2,52 | 2,54 | 2,52 | 2,54 | -3,79% | - |
| 28.08.2024 | 2,74 | 2,74 | 2,64 | 2,64 | 0,00% | - |
| 27.08.2024 | 2,74 | 2,74 | 2,64 | 2,64 | -9,59% | - |
| 26.08.2024 | 2,80 | 2,92 | 2,72 | 2,92 | 3,55% | 20,00 |
| 23.08.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 10,16% | - |
| 22.08.2024 | 2,64 | 2,64 | 2,56 | 2,56 | 0,00% | - |
| 21.08.2024 | 2,66 | 2,66 | 2,56 | 2,56 | -5,19% | - |
| 20.08.2024 | 2,62 | 2,70 | 2,62 | 2,70 | 13,45% | 500,00 |
| 19.08.2024 | 2,46 | 2,46 | 2,38 | 2,38 | -1,65% | - |
| 16.08.2024 | 2,52 | 2,52 | 2,42 | 2,42 | -2,42% | - |
| 15.08.2024 | 2,46 | 2,48 | 2,46 | 2,48 | 0,00% | 1.000,00 |
| 14.08.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -3,50% | - |
| 13.08.2024 | 2,47 | 2,72 | 2,35 | 2,57 | 8,90% | - |
| 12.08.2024 | 2,24 | 2,36 | 2,24 | 2,36 | 7,27% | 4.999,00 |
| 09.08.2024 | 1,60 | 2,24 | 1,60 | 2,20 | 29,41% | 200,00 |
| 08.08.2024 | 1,75 | 1,75 | 1,70 | 1,70 | -2,30% | - |
| 07.08.2024 | 1,74 | 1,74 | 1,73 | 1,74 | 4,19% | - |
| 06.08.2024 | 1,78 | 1,78 | 1,67 | 1,67 | 9,87% | - |
| 05.08.2024 | 1,76 | 1,76 | 1,52 | 1,52 | -18,72% | - |
| 02.08.2024 | 1,93 | 1,93 | 1,87 | 1,87 | -1,06% | - |
| 01.08.2024 | 1,83 | 1,89 | 1,83 | 1,89 | 6,18% | - |
| 31.07.2024 | 1,85 | 1,85 | 1,78 | 1,78 | -8,25% | - |
| 30.07.2024 | 2,00 | 2,00 | 1,94 | 1,94 | -7,62% | - |
| 29.07.2024 | 2,14 | 2,14 | 2,10 | 2,10 | -0,94% | - |
| 26.07.2024 | 2,14 | 2,14 | 2,12 | 2,12 | 11,58% | - |
| 25.07.2024 | 1,93 | 1,93 | 1,90 | 1,90 | 3,26% | - |
| 24.07.2024 | 1,97 | 1,97 | 1,84 | 1,84 | 10,18% | - |
| 23.07.2024 | 1,66 | 1,67 | 1,66 | 1,67 | -1,18% | - |
| 22.07.2024 | 1,66 | 1,69 | 1,66 | 1,69 | 11,18% | - |
| 19.07.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -11,63% | - |
| 18.07.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 17.07.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -1,16% | - |
| 16.07.2024 | 1,62 | 1,77 | 1,52 | 1,73 | -11,28% | - |
| 15.07.2024 | 1,61 | 1,95 | 1,60 | 1,95 | 40,29% | - |
| 12.07.2024 | 1,46 | 1,46 | 1,39 | 1,39 | 8,59% | - |
| 11.07.2024 | 1,25 | 1,28 | 1,25 | 1,28 | 10,34% | - |
| 10.07.2024 | 1,17 | 1,18 | 1,16 | 1,16 | 9,43% | - |