11,852€
-0,25%
Echtzeit-Aktienkurs Red Cat Holdings Inc.
Bid:
Ask:
Aktienkurse zur Red Cat Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 12,20 | 12,28 | 10,62 | 11,47 | -3,50% | - |
| 28.05.2026 | 10,43 | 11,89 | 10,32 | 11,88 | 31,45% | - |
| 27.05.2026 | 8,47 | 9,27 | 8,43 | 9,04 | 5,31% | - |
| 26.05.2026 | 8,27 | 8,63 | 8,13 | 8,58 | 4,06% | - |
| 25.05.2026 | 8,20 | 8,33 | 8,11 | 8,25 | 3,41% | - |
| 22.05.2026 | 7,86 | 8,17 | 7,83 | 7,98 | 4,86% | - |
| 21.05.2026 | 7,71 | 7,79 | 7,47 | 7,61 | -0,47% | - |
| 20.05.2026 | 7,37 | 7,83 | 7,37 | 7,64 | 4,58% | - |
| 19.05.2026 | 7,68 | 7,77 | 7,23 | 7,31 | -5,31% | - |
| 18.05.2026 | 8,10 | 8,27 | 7,71 | 7,72 | -3,85% | - |
| 15.05.2026 | 8,22 | 8,33 | 7,94 | 8,03 | -4,41% | - |
| 14.05.2026 | 8,10 | 8,46 | 7,93 | 8,40 | 4,90% | - |
| 13.05.2026 | 8,71 | 8,84 | 7,78 | 8,01 | -12,57% | - |
| 12.05.2026 | 9,50 | 9,79 | 9,16 | 9,16 | -5,74% | - |
| 11.05.2026 | 8,77 | 9,72 | 8,48 | 9,72 | 13,63% | - |
| 08.05.2026 | 8,77 | 9,00 | 8,37 | 8,55 | -3,47% | - |
| 07.05.2026 | 9,10 | 9,17 | 8,63 | 8,86 | -0,90% | - |
| 06.05.2026 | 8,87 | 9,19 | 8,66 | 8,94 | -0,79% | - |
| 05.05.2026 | 9,54 | 9,56 | 8,84 | 9,01 | -5,08% | - |
| 04.05.2026 | 9,57 | 9,72 | 9,28 | 9,49 | -3,58% | - |
| 30.04.2026 | 9,52 | 9,93 | 9,44 | 9,84 | 6,32% | - |
| 29.04.2026 | 9,76 | 9,76 | 9,06 | 9,26 | -4,01% | - |
| 28.04.2026 | 10,12 | 10,15 | 9,51 | 9,64 | -1,13% | - |
| 27.04.2026 | 10,20 | 10,22 | 9,69 | 9,76 | -4,58% | - |
| 24.04.2026 | 10,80 | 10,94 | 10,07 | 10,22 | -6,13% | - |
| 23.04.2026 | 11,53 | 11,59 | 10,88 | 10,89 | -5,70% | - |
| 22.04.2026 | 10,93 | 12,00 | 10,93 | 11,55 | 3,12% | - |
| 21.04.2026 | 10,89 | 11,65 | 10,75 | 11,20 | 2,93% | - |
| 20.04.2026 | 10,67 | 11,10 | 10,58 | 10,88 | -3,95% | - |
| 17.04.2026 | 11,60 | 11,93 | 11,23 | 11,33 | 0,35% | - |
| 16.04.2026 | 11,05 | 11,45 | 10,92 | 11,29 | 3,63% | - |
| 15.04.2026 | 10,73 | 11,07 | 10,65 | 10,90 | -0,58% | - |
| 14.04.2026 | 10,92 | 11,43 | 10,92 | 10,96 | 1,03% | - |
| 13.04.2026 | 10,58 | 11,17 | 10,34 | 10,85 | 4,92% | - |
| 10.04.2026 | 10,47 | 10,64 | 10,24 | 10,34 | -1,98% | - |
| 09.04.2026 | 11,08 | 11,24 | 10,48 | 10,55 | -4,25% | - |
| 08.04.2026 | 11,30 | 11,60 | 10,76 | 11,02 | 3,43% | - |
| 07.04.2026 | 11,25 | 11,49 | 10,48 | 10,65 | -5,12% | - |
| 02.04.2026 | 10,40 | 11,38 | 9,99 | 11,23 | 5,15% | - |
| 01.04.2026 | 11,63 | 11,73 | 10,63 | 10,68 | 1,91% | - |
| 31.03.2026 | 10,25 | 10,68 | 10,20 | 10,48 | -0,48% | - |
| 30.03.2026 | 11,38 | 11,63 | 10,33 | 10,53 | -8,28% | - |
| 27.03.2026 | 12,53 | 12,53 | 11,33 | 11,48 | -8,20% | - |
| 26.03.2026 | 13,38 | 13,53 | 12,45 | 12,50 | -7,92% | - |
| 25.03.2026 | 14,05 | 14,58 | 13,28 | 13,58 | 0,37% | - |
| 24.03.2026 | 13,18 | 14,53 | 12,85 | 13,53 | 10,63% | - |
| 23.03.2026 | 11,03 | 12,48 | 10,93 | 12,23 | 1,66% | - |
| 20.03.2026 | 13,10 | 13,10 | 11,98 | 12,03 | -3,80% | - |
| 19.03.2026 | 13,93 | 14,40 | 12,13 | 12,50 | -18,43% | - |
| 18.03.2026 | 14,80 | 15,38 | 14,28 | 15,33 | 11,25% | - |
| 17.03.2026 | 13,70 | 14,13 | 13,28 | 13,78 | 3,38% | - |
| 16.03.2026 | 14,10 | 14,35 | 13,33 | 13,33 | -4,48% | - |
| 13.03.2026 | 14,33 | 14,93 | 13,95 | 13,95 | -0,71% | - |
| 12.03.2026 | 13,63 | 14,60 | 13,63 | 14,05 | 3,50% | - |
| 11.03.2026 | 12,73 | 14,13 | 12,45 | 13,58 | 7,31% | - |
| 10.03.2026 | 12,05 | 12,88 | 11,58 | 12,65 | 4,76% | - |
| 09.03.2026 | 13,90 | 14,55 | 11,85 | 12,08 | -13,13% | - |
| 06.03.2026 | 12,85 | 15,60 | 12,60 | 13,90 | 6,92% | 21.270,00 |
| 05.03.2026 | 12,30 | 13,00 | 12,30 | 13,00 | 6,56% | 10.278,00 |
| 04.03.2026 | 12,60 | 13,15 | 12,20 | 12,20 | -6,51% | 1.304,00 |
| 03.03.2026 | 12,15 | 13,95 | 11,80 | 13,05 | 10,13% | 4.433,00 |
| 02.03.2026 | 10,50 | 12,65 | 10,50 | 11,85 | 19,70% | 17.075,00 |
| 27.02.2026 | 10,75 | 10,90 | 9,90 | 9,90 | -10,00% | 11.100,00 |
| 26.02.2026 | 10,70 | 11,00 | 10,30 | 11,00 | 1,38% | 120,00 |
| 25.02.2026 | 10,80 | 11,20 | 10,40 | 10,85 | 0,46% | 2.395,00 |
| 24.02.2026 | 11,05 | 11,05 | 10,50 | 10,80 | 7,46% | 1.875,00 |
| 23.02.2026 | 10,45 | 10,60 | 10,05 | 10,05 | -3,37% | 252,00 |
| 20.02.2026 | 11,10 | 11,75 | 10,40 | 10,40 | -8,77% | 22.757,00 |
| 19.02.2026 | 10,60 | 11,40 | 10,10 | 11,40 | 14,00% | 340,00 |
| 18.02.2026 | 9,80 | 10,00 | 9,64 | 10,00 | 3,09% | 420,00 |
| 17.02.2026 | 9,52 | 9,70 | 9,36 | 9,70 | 2,97% | 2.030,00 |
| 16.02.2026 | 9,68 | 9,68 | 9,42 | 9,42 | -5,23% | 800,00 |
| 13.02.2026 | 9,50 | 9,94 | 9,34 | 9,94 | 2,47% | 8.264,00 |
| 12.02.2026 | 10,20 | 10,20 | 9,70 | 9,70 | -1,02% | 880,00 |
| 11.02.2026 | 10,65 | 10,80 | 9,80 | 9,80 | -8,84% | 14.180,00 |
| 10.02.2026 | 11,75 | 11,80 | 10,75 | 10,75 | 4,37% | 1.652,00 |
| 09.02.2026 | 10,80 | 10,85 | 10,30 | 10,30 | 0,00% | 10.100,00 |
| 06.02.2026 | 9,16 | 10,45 | 9,16 | 10,30 | 4,89% | 25.080,00 |
| 05.02.2026 | 10,65 | 10,65 | 9,82 | 9,82 | -4,66% | 2.045,00 |
| 04.02.2026 | 12,05 | 12,45 | 10,00 | 10,30 | -12,71% | 3.200,00 |
| 03.02.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 4,42% | 100,00 |
| 02.02.2026 | 10,25 | 11,75 | 10,00 | 11,30 | 0,00% | 6.978,00 |
| 30.01.2026 | 12,05 | 12,55 | 11,30 | 11,30 | -10,32% | 4.145,00 |
| 29.01.2026 | 13,30 | 13,68 | 12,48 | 12,60 | -6,49% | - |
| 28.01.2026 | 13,08 | 13,68 | 12,80 | 13,48 | 6,10% | - |
| 27.01.2026 | 11,85 | 12,70 | 11,65 | 12,70 | 6,28% | 2.125,00 |
| 26.01.2026 | 13,40 | 13,65 | 11,50 | 11,95 | -16,72% | 6.282,00 |
| 23.01.2026 | 14,55 | 15,15 | 14,00 | 14,35 | -3,69% | 14.768,00 |
| 22.01.2026 | 13,45 | 15,00 | 13,10 | 14,90 | 24,17% | 22.811,00 |
| 21.01.2026 | 12,25 | 14,20 | 12,00 | 12,00 | -4,76% | 2.424,00 |
| 20.01.2026 | 10,85 | 12,95 | 10,60 | 12,60 | 15,60% | 4.828,00 |
| 19.01.2026 | 11,15 | 11,20 | 10,90 | 10,90 | -8,40% | 3.655,00 |
| 16.01.2026 | 12,00 | 12,45 | 11,85 | 11,90 | -0,83% | 7.672,00 |
| 15.01.2026 | 11,35 | 12,50 | 11,25 | 12,00 | 1,27% | 3.900,00 |
| 14.01.2026 | 11,40 | 11,85 | 10,15 | 11,85 | 3,04% | 22.995,00 |
| 13.01.2026 | 10,05 | 11,50 | 10,05 | 11,50 | 13,86% | 3.330,00 |
| 12.01.2026 | 10,30 | 10,60 | 9,70 | 10,10 | 0,50% | 26.101,00 |
| 09.01.2026 | 10,20 | 10,70 | 9,88 | 10,05 | 0,50% | 32.260,00 |
| 08.01.2026 | 9,36 | 10,45 | 9,36 | 10,00 | 11,11% | 28.046,00 |
| 07.01.2026 | 9,26 | 9,54 | 9,00 | 9,00 | -3,85% | 14.575,00 |