8,030€
7,35%
Echtzeit-Aktienkurs Red Cat Holdings Inc.
Bid:
Ask:
Aktienkurse zur Red Cat Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 7,44 | 7,48 | 6,69 | 7,10 | -5,08% | - |
| 06.11.2025 | 8,30 | 8,38 | 7,48 | 7,48 | -9,88% | 24.365,00 |
| 05.11.2025 | 8,50 | 8,50 | 8,00 | 8,30 | -7,16% | 9.385,00 |
| 04.11.2025 | 8,62 | 8,94 | 8,40 | 8,94 | -0,45% | 16.750,00 |
| 03.11.2025 | 9,60 | 9,90 | 8,90 | 8,98 | -8,37% | 62.932,00 |
| 31.10.2025 | 9,40 | 9,80 | 9,18 | 9,80 | 5,83% | 29.825,00 |
| 30.10.2025 | 9,90 | 9,90 | 9,26 | 9,26 | -5,51% | 21.541,00 |
| 29.10.2025 | 9,90 | 10,10 | 9,40 | 9,80 | 2,08% | 21.060,00 |
| 28.10.2025 | 10,30 | 10,40 | 9,60 | 9,60 | -4,95% | 49.215,00 |
| 27.10.2025 | 10,20 | 10,70 | 9,96 | 10,10 | 4,55% | 18.668,00 |
| 24.10.2025 | 9,08 | 9,78 | 8,68 | 9,66 | 12,33% | 13.826,00 |
| 23.10.2025 | 8,80 | 8,92 | 8,60 | 8,60 | 3,12% | 15.882,00 |
| 22.10.2025 | 9,30 | 9,56 | 8,20 | 8,34 | -8,35% | 17.361,00 |
| 21.10.2025 | 9,94 | 10,20 | 9,10 | 9,10 | -8,63% | 3.430,00 |
| 20.10.2025 | 10,30 | 10,80 | 9,96 | 9,96 | -0,90% | 62.081,00 |
| 17.10.2025 | 10,60 | 10,90 | 9,62 | 10,05 | -8,22% | 25.099,00 |
| 16.10.2025 | 13,00 | 13,00 | 10,95 | 10,95 | -11,69% | 31.651,00 |
| 15.10.2025 | 13,30 | 13,80 | 11,85 | 12,40 | -6,77% | 45.110,00 |
| 14.10.2025 | 12,90 | 13,30 | 12,40 | 13,30 | -2,21% | 54.710,00 |
| 13.10.2025 | 12,15 | 13,60 | 11,50 | 13,60 | 22,52% | 54.760,00 |
| 10.10.2025 | 12,95 | 13,45 | 11,10 | 11,10 | -12,60% | 60.070,00 |
| 09.10.2025 | 12,50 | 14,65 | 12,25 | 12,70 | 2,42% | 47.485,00 |
| 08.10.2025 | 12,95 | 13,25 | 12,10 | 12,40 | -0,40% | 48.525,00 |
| 07.10.2025 | 12,80 | 13,20 | 11,90 | 12,45 | 0,40% | 103.478,00 |
| 06.10.2025 | 11,40 | 12,95 | 11,10 | 12,40 | 15,89% | 47.284,00 |
| 03.10.2025 | 9,82 | 11,95 | 9,82 | 10,70 | 10,77% | 10.011,00 |
| 02.10.2025 | 8,94 | 9,66 | 8,82 | 9,66 | 7,33% | 13.831,00 |
| 01.10.2025 | 8,62 | 9,30 | 8,60 | 9,00 | 2,27% | 2.559,00 |
| 30.09.2025 | 8,84 | 9,20 | 8,62 | 8,80 | -1,12% | 22.570,00 |
| 29.09.2025 | 8,78 | 9,32 | 8,72 | 8,90 | 0,23% | 63.551,00 |
| 26.09.2025 | 8,84 | 8,91 | 8,53 | 8,88 | 3,14% | - |
| 25.09.2025 | 8,98 | 9,13 | 8,18 | 8,61 | -9,37% | - |
| 24.09.2025 | 10,08 | 10,55 | 9,28 | 9,50 | -11,63% | - |
| 23.09.2025 | 9,56 | 10,95 | 9,49 | 10,75 | 9,69% | - |
| 22.09.2025 | 9,12 | 9,90 | 8,64 | 9,80 | 10,61% | - |
| 19.09.2025 | 8,80 | 8,94 | 8,48 | 8,86 | 1,61% | 31.301,00 |
| 18.09.2025 | 9,00 | 9,00 | 8,32 | 8,72 | -8,21% | 59.355,00 |
| 17.09.2025 | 8,92 | 9,50 | 8,64 | 9,50 | 4,40% | 40.065,00 |
| 16.09.2025 | 8,52 | 9,10 | 8,10 | 9,10 | 2,94% | 31.190,00 |
| 15.09.2025 | 9,60 | 9,62 | 8,72 | 8,84 | -6,16% | 18.880,00 |
| 12.09.2025 | 9,26 | 9,42 | 8,44 | 9,42 | -1,26% | 39.580,00 |
| 11.09.2025 | 7,28 | 9,54 | 7,26 | 9,54 | 31,40% | 28.044,00 |
| 10.09.2025 | 7,48 | 7,52 | 7,26 | 7,26 | -0,55% | 1.600,00 |
| 09.09.2025 | 7,60 | 7,68 | 7,30 | 7,30 | -2,14% | 1.800,00 |
| 08.09.2025 | 7,38 | 7,46 | 7,18 | 7,46 | 6,57% | 15.200,00 |
| 05.09.2025 | 7,50 | 7,50 | 7,00 | 7,00 | -3,31% | 2.799,00 |
| 04.09.2025 | 7,32 | 7,40 | 7,24 | 7,24 | -2,16% | 736,00 |
| 03.09.2025 | 7,52 | 7,86 | 7,40 | 7,40 | -2,89% | 610,00 |
| 02.09.2025 | 7,60 | 7,62 | 7,30 | 7,62 | 0,79% | 400,00 |
| 01.09.2025 | 7,74 | 7,74 | 7,56 | 7,56 | 0,80% | 258,00 |
| 29.08.2025 | 7,70 | 7,88 | 7,50 | 7,50 | -4,82% | 2.220,00 |
| 28.08.2025 | 7,78 | 7,98 | 7,56 | 7,88 | 2,34% | 1.040,00 |
| 27.08.2025 | 8,10 | 8,28 | 7,70 | 7,70 | -6,55% | 27.251,00 |
| 26.08.2025 | 8,52 | 8,72 | 8,24 | 8,24 | -5,72% | 11.335,00 |
| 25.08.2025 | 8,42 | 8,74 | 8,42 | 8,74 | 4,05% | 27.090,00 |
| 22.08.2025 | 8,30 | 8,42 | 8,14 | 8,40 | -0,36% | 2.965,00 |
| 21.08.2025 | 7,64 | 8,43 | 7,48 | 8,43 | 13,31% | - |
| 20.08.2025 | 7,58 | 7,58 | 7,30 | 7,44 | -3,63% | 11.670,00 |
| 19.08.2025 | 7,88 | 7,92 | 7,68 | 7,72 | -2,03% | 480,00 |
| 18.08.2025 | 7,46 | 7,96 | 7,02 | 7,88 | 7,95% | 33.030,00 |
| 15.08.2025 | 7,82 | 7,90 | 6,94 | 7,30 | -6,17% | 21.156,00 |
| 14.08.2025 | 8,02 | 8,56 | 7,78 | 7,78 | -2,75% | 14.752,00 |
| 13.08.2025 | 8,18 | 8,32 | 8,00 | 8,00 | 2,56% | 33.770,00 |
| 12.08.2025 | 8,02 | 8,30 | 7,80 | 7,80 | -2,50% | 19.455,00 |
| 11.08.2025 | 8,70 | 8,70 | 8,00 | 8,00 | -2,44% | 30.218,00 |
| 08.08.2025 | 8,04 | 8,52 | 8,04 | 8,20 | 1,74% | 21.300,00 |
| 07.08.2025 | 8,30 | 8,70 | 8,06 | 8,06 | -3,59% | 61.735,00 |
| 06.08.2025 | 8,54 | 8,68 | 8,20 | 8,36 | 1,21% | 14.260,00 |
| 05.08.2025 | 7,78 | 8,82 | 7,78 | 8,26 | 6,17% | 67.510,00 |
| 04.08.2025 | 7,18 | 7,78 | 7,02 | 7,78 | 11,14% | 54.650,00 |
| 01.08.2025 | 7,26 | 7,26 | 6,64 | 7,00 | -6,67% | 20.915,00 |
| 31.07.2025 | 7,20 | 7,50 | 7,20 | 7,50 | 4,17% | 1.665,00 |
| 30.07.2025 | 7,20 | 7,32 | 7,06 | 7,20 | 0,00% | 515,00 |
| 29.07.2025 | 7,78 | 8,00 | 7,14 | 7,20 | -3,74% | 14.683,00 |
| 28.07.2025 | 8,36 | 8,56 | 7,48 | 7,48 | -4,83% | 173.306,00 |
| 25.07.2025 | 8,46 | 8,60 | 7,86 | 7,86 | -8,18% | 11.030,00 |
| 24.07.2025 | 8,04 | 8,56 | 8,00 | 8,56 | 5,68% | 950,00 |
| 23.07.2025 | 8,00 | 8,10 | 7,68 | 8,10 | 6,58% | 2.120,00 |
| 22.07.2025 | 8,34 | 8,60 | 7,44 | 7,60 | -5,00% | 17.762,00 |
| 21.07.2025 | 9,82 | 10,00 | 8,00 | 8,00 | -18,37% | 22.106,00 |
| 18.07.2025 | 10,65 | 10,70 | 9,80 | 9,80 | -6,67% | 80.929,00 |
| 17.07.2025 | 9,82 | 11,05 | 9,70 | 10,50 | 10,99% | 19.788,00 |
| 16.07.2025 | 8,96 | 9,54 | 8,72 | 9,46 | 5,11% | 32.972,00 |
| 15.07.2025 | 8,76 | 9,12 | 8,16 | 9,00 | 0,22% | 20.179,00 |
| 14.07.2025 | 7,74 | 8,98 | 7,40 | 8,98 | 21,68% | 60.643,00 |
| 11.07.2025 | 6,50 | 7,48 | 6,50 | 7,38 | 25,08% | 66.573,00 |
| 10.07.2025 | 5,86 | 5,90 | 5,78 | 5,90 | 1,37% | 1.550,00 |
| 09.07.2025 | 5,78 | 5,82 | 5,76 | 5,82 | 0,34% | - |
| 08.07.2025 | 5,80 | 5,80 | 5,80 | 5,80 | -1,36% | 175,00 |
| 07.07.2025 | 6,08 | 6,08 | 5,88 | 5,88 | -2,97% | 1.000,00 |
| 04.07.2025 | 6,06 | 6,06 | 6,06 | 6,06 | 1,00% | 1.250,00 |
| 03.07.2025 | 5,94 | 6,00 | 5,94 | 6,00 | -2,28% | - |
| 02.07.2025 | 5,96 | 6,14 | 5,78 | 6,14 | 2,33% | 230,00 |
| 01.07.2025 | 6,14 | 6,24 | 6,00 | 6,00 | -1,32% | 2,00 |
| 30.06.2025 | 6,30 | 6,30 | 6,08 | 6,08 | -1,94% | 650,00 |
| 27.06.2025 | 6,50 | 6,58 | 6,20 | 6,20 | 3,33% | 1.435,00 |
| 26.06.2025 | 6,10 | 6,10 | 6,00 | 6,00 | 0,00% | - |
| 25.06.2025 | 6,06 | 6,10 | 6,00 | 6,00 | -2,28% | 1.100,00 |
| 24.06.2025 | 6,20 | 6,22 | 6,14 | 6,14 | -3,76% | 1.000,00 |
| 23.06.2025 | 6,00 | 6,38 | 5,62 | 6,38 | 6,33% | 5.520,00 |