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 | 8,80 | 10,00% | - |
| 21.01.2025 | 8,80 | 8,80 | 8,00 | 8,00 | 5,26% | 200,00 |
| 20.01.2025 | 8,15 | 8,45 | 7,60 | 7,60 | -10,59% | 3.831,00 |
| 17.01.2025 | 9,65 | 9,65 | 8,50 | 8,50 | -20,56% | 3.360,00 |
| 16.01.2025 | 10,40 | 11,00 | 10,40 | 10,70 | 0,94% | 2.183,00 |
| 15.01.2025 | 8,95 | 10,60 | 8,95 | 10,60 | 6,00% | 250,00 |
| 14.01.2025 | 9,40 | 10,00 | 9,30 | 10,00 | 9,89% | 105,00 |
| 13.01.2025 | 10,20 | 10,20 | 9,10 | 9,10 | -8,08% | 332,00 |
| 10.01.2025 | 11,30 | 11,70 | 9,80 | 9,90 | -17,50% | 1.378,00 |
| 09.01.2025 | 11,70 | 12,30 | 11,70 | 12,00 | 5,26% | 5.542,00 |
| 08.01.2025 | 12,50 | 12,50 | 11,40 | 11,40 | -12,98% | 20,00 |
| 07.01.2025 | 14,80 | 14,80 | 13,10 | 13,10 | -9,66% | 3.380,00 |
| 06.01.2025 | 13,00 | 14,50 | 12,50 | 14,50 | 9,85% | 1.815,00 |
| 03.01.2025 | 11,95 | 13,60 | 11,80 | 13,20 | 12,82% | - |
| 02.01.2025 | 12,50 | 12,70 | 11,70 | 11,70 | -5,65% | 330,00 |
| 30.12.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | 150,00 |
| 27.12.2024 | 13,20 | 13,60 | 12,50 | 12,50 | 15,74% | 2.101,00 |
| 23.12.2024 | 11,50 | 12,40 | 10,00 | 10,80 | 2,86% | 7.282,00 |
| 20.12.2024 | 8,95 | 10,50 | 7,85 | 10,50 | 18,64% | 2.179,00 |
| 19.12.2024 | 8,00 | 8,85 | 7,55 | 8,85 | 5,99% | 1.092,00 |
| 18.12.2024 | 9,15 | 9,35 | 8,35 | 8,35 | -6,70% | 720,00 |
| 17.12.2024 | 8,65 | 9,05 | 8,25 | 8,95 | -9,60% | 7.269,00 |
| 16.12.2024 | 8,00 | 10,50 | 8,00 | 9,90 | 47,76% | 1.787,00 |
| 13.12.2024 | 6,75 | 6,75 | 6,70 | 6,70 | 3,08% | - |
| 12.12.2024 | 6,80 | 6,85 | 6,50 | 6,50 | -4,41% | - |
| 11.12.2024 | 7,25 | 7,50 | 6,80 | 6,80 | -3,55% | 210,00 |
| 10.12.2024 | 7,15 | 7,20 | 7,05 | 7,05 | -6,00% | - |
| 09.12.2024 | 8,40 | 8,90 | 7,35 | 7,50 | -6,83% | 5.015,00 |
| 06.12.2024 | 8,05 | 8,05 | 7,95 | 8,05 | 2,55% | 10,00 |
| 05.12.2024 | 7,85 | 8,55 | 7,85 | 7,85 | -11,80% | 10,00 |
| 04.12.2024 | 8,60 | 8,90 | 8,60 | 8,90 | 2,30% | - |
| 03.12.2024 | 9,60 | 9,80 | 8,70 | 8,70 | -25,64% | 11.053,00 |
| 02.12.2024 | 11,80 | 12,50 | 11,50 | 11,70 | 4,46% | 3.359,00 |
| 29.11.2024 | 9,00 | 11,20 | 9,00 | 11,20 | 28,74% | 600,00 |
| 28.11.2024 | 8,70 | 8,70 | 8,65 | 8,70 | 12,99% | 1.000,00 |
| 27.11.2024 | 7,85 | 8,50 | 7,70 | 7,70 | -12,00% | 500,00 |
| 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% | - |