12,629$
11,66%
Echtzeit-Aktienkurs RED CAT HDGS INC.DL -,001
Bid:
Ask:
Aktienkurse zur RED CAT HDGS INC.DL -,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 12,17 | 12,82 | 11,22 | 12,63 | 11,67% | 10.041.820,00 |
| 05.02.2026 | 11,91 | 12,04 | 10,84 | 11,31 | -10,34% | 11.085.848,00 |
| 04.02.2026 | 14,49 | 14,49 | 11,68 | 12,62 | -11,47% | 12.555.463,00 |
| 03.02.2026 | 14,17 | 14,52 | 13,64 | 14,25 | 4,55% | 12.444.590,00 |
| 02.02.2026 | 13,47 | 14,11 | 12,78 | 13,63 | 0,96% | 9.085.501,00 |
| 30.01.2026 | 14,77 | 15,59 | 13,00 | 13,50 | -9,55% | 10.755.162,00 |
| 29.01.2026 | 15,95 | 16,35 | 14,71 | 14,93 | -8,88% | 9.899.713,00 |
| 28.01.2026 | 15,58 | 16,71 | 15,45 | 16,38 | 4,53% | 18.194.202,00 |
| 27.01.2026 | 14,20 | 15,78 | 14,00 | 15,67 | 9,96% | 12.113.979,00 |
| 26.01.2026 | 15,83 | 15,86 | 13,88 | 14,25 | -11,27% | 12.699.973,00 |
| 23.01.2026 | 17,10 | 17,57 | 15,63 | 16,06 | -7,44% | 13.749.726,00 |
| 22.01.2026 | 15,64 | 18,02 | 15,51 | 17,35 | 11,15% | 23.635.180,00 |
| 21.01.2026 | 14,80 | 16,65 | 13,90 | 15,61 | 8,33% | 24.490.332,00 |
| 20.01.2026 | 13,10 | 15,25 | 13,08 | 14,41 | 11,97% | 19.467.856,00 |
| 19.01.2026 | 12,88 | 12,92 | 12,86 | 12,87 | -5,85% | - |
| 16.01.2026 | 14,25 | 14,59 | 13,52 | 13,67 | -2,57% | 13.525.672,00 |
| 15.01.2026 | 13,32 | 14,65 | 13,03 | 14,03 | 2,63% | 15.445.015,00 |
| 14.01.2026 | 12,71 | 13,68 | 11,92 | 13,67 | 4,67% | 18.311.998,00 |
| 13.01.2026 | 12,75 | 13,90 | 11,63 | 13,06 | 9,38% | 34.030.509,00 |
| 12.01.2026 | 11,81 | 12,56 | 11,43 | 11,94 | 2,05% | 11.713.018,00 |
| 09.01.2026 | 11,91 | 12,70 | 11,54 | 11,70 | -1,10% | 15.173.656,00 |
| 08.01.2026 | 11,23 | 12,71 | 11,13 | 11,83 | 13,21% | 21.824.102,00 |
| 07.01.2026 | 10,80 | 11,08 | 10,43 | 10,45 | -3,42% | 9.231.959,00 |
| 06.01.2026 | 10,81 | 11,17 | 10,60 | 10,82 | -0,73% | 12.197.736,00 |
| 05.01.2026 | 9,56 | 10,90 | 9,37 | 10,90 | 19,00% | 19.804.905,00 |
| 02.01.2026 | 8,25 | 9,17 | 8,06 | 9,16 | 15,51% | 11.534.091,00 |
| 31.12.2025 | 7,75 | 8,24 | 7,66 | 7,93 | 1,80% | 8.781.262,00 |
| 30.12.2025 | 7,80 | 7,96 | 7,69 | 7,79 | -0,26% | 4.749.393,00 |
| 29.12.2025 | 8,12 | 8,56 | 7,77 | 7,81 | -5,90% | 6.055.785,00 |
| 26.12.2025 | 8,92 | 8,92 | 8,18 | 8,30 | -8,69% | 6.484.070,00 |
| 24.12.2025 | 9,21 | 9,35 | 8,88 | 9,09 | -0,98% | 4.856.748,00 |
| 23.12.2025 | 8,95 | 9,65 | 8,85 | 9,18 | -0,43% | 10.397.650,00 |
| 22.12.2025 | 8,35 | 9,38 | 8,31 | 9,22 | 14,53% | 12.302.942,00 |
| 19.12.2025 | 7,26 | 8,27 | 7,25 | 8,05 | 12,04% | 15.478.864,00 |
| 18.12.2025 | 7,27 | 7,49 | 7,13 | 7,19 | 4,28% | 4.919.034,00 |
| 17.12.2025 | 7,45 | 7,69 | 6,87 | 6,89 | -6,39% | 5.638.677,00 |
| 16.12.2025 | 7,36 | 7,86 | 7,35 | 7,36 | -1,87% | 5.614.139,00 |
| 15.12.2025 | 8,16 | 8,47 | 7,39 | 7,50 | -6,72% | 6.574.212,00 |
| 12.12.2025 | 8,76 | 8,79 | 8,02 | 8,04 | -8,53% | 5.484.168,00 |
| 11.12.2025 | 8,20 | 8,80 | 8,01 | 8,79 | 5,02% | 4.185.948,00 |
| 10.12.2025 | 8,40 | 8,66 | 8,18 | 8,37 | -2,79% | 5.198.583,00 |
| 09.12.2025 | 8,04 | 8,85 | 7,99 | 8,61 | 3,99% | 6.033.239,00 |
| 08.12.2025 | 8,29 | 8,48 | 8,03 | 8,28 | 3,24% | 4.909.156,00 |
| 05.12.2025 | 8,14 | 8,33 | 7,95 | 8,02 | -3,61% | 4.500.312,00 |
| 04.12.2025 | 7,52 | 8,52 | 7,49 | 8,32 | 10,20% | 8.584.810,00 |
| 03.12.2025 | 7,01 | 7,61 | 6,79 | 7,55 | 8,48% | 6.946.040,00 |
| 02.12.2025 | 7,04 | 7,27 | 6,96 | 6,96 | -0,36% | 5.297.507,00 |
| 01.12.2025 | 7,13 | 7,25 | 6,88 | 6,99 | -5,86% | 5.579.223,00 |
| 28.11.2025 | 7,48 | 7,53 | 7,29 | 7,42 | 1,23% | 3.335.610,00 |
| 26.11.2025 | 7,36 | 7,46 | 7,14 | 7,33 | 0,69% | 4.862.193,00 |
| 25.11.2025 | 7,01 | 7,37 | 6,78 | 7,28 | 0,69% | 5.718.458,00 |
| 24.11.2025 | 6,47 | 7,27 | 6,30 | 7,23 | 13,68% | 7.977.011,00 |
| 21.11.2025 | 6,11 | 6,38 | 5,77 | 6,36 | 3,25% | 7.238.518,00 |
| 20.11.2025 | 7,12 | 7,20 | 6,13 | 6,16 | -6,95% | 8.599.642,00 |
| 19.11.2025 | 7,09 | 7,09 | 6,56 | 6,62 | -6,63% | 7.637.317,00 |
| 18.11.2025 | 6,53 | 7,12 | 6,50 | 7,09 | 4,73% | 9.940.676,00 |
| 17.11.2025 | 7,17 | 7,32 | 6,62 | 6,77 | -5,45% | 8.957.947,00 |
| 14.11.2025 | 6,75 | 7,58 | 6,56 | 7,16 | -7,27% | 18.253.737,00 |
| 13.11.2025 | 8,40 | 8,54 | 7,68 | 7,72 | -9,58% | 14.517.436,00 |
| 12.11.2025 | 8,70 | 9,04 | 8,25 | 8,54 | -1,50% | 6.777.220,00 |
| 11.11.2025 | 8,91 | 9,04 | 8,56 | 8,67 | -5,35% | 5.764.304,00 |
| 10.11.2025 | 9,67 | 9,75 | 9,03 | 9,16 | -1,29% | 7.718.663,00 |
| 07.11.2025 | 8,28 | 9,39 | 7,75 | 9,28 | 7,53% | 19.660.952,00 |
| 06.11.2025 | 9,33 | 9,35 | 8,57 | 8,63 | -8,09% | 9.155.646,00 |
| 05.11.2025 | 9,61 | 9,74 | 9,17 | 9,39 | -0,84% | 6.822.441,00 |
| 04.11.2025 | 9,79 | 10,33 | 9,44 | 9,47 | -7,70% | 8.222.259,00 |
| 03.11.2025 | 11,12 | 11,21 | 10,15 | 10,26 | -8,80% | 8.823.519,00 |
| 31.10.2025 | 10,70 | 11,49 | 10,52 | 11,25 | 6,53% | 7.900.096,00 |
| 30.10.2025 | 11,03 | 11,67 | 10,52 | 10,56 | -7,21% | 13.172.720,00 |
| 29.10.2025 | 11,19 | 11,60 | 10,82 | 11,38 | 2,80% | 9.915.139,00 |
| 28.10.2025 | 11,60 | 12,10 | 10,95 | 11,07 | -3,49% | 10.828.013,00 |
| 27.10.2025 | 12,00 | 12,37 | 11,46 | 11,47 | 2,87% | 13.211.447,00 |
| 24.10.2025 | 10,71 | 11,28 | 10,53 | 11,15 | 9,80% | 12.614.665,00 |
| 23.10.2025 | 10,22 | 10,45 | 10,06 | 10,16 | 1,65% | 7.842.186,00 |
| 22.10.2025 | 10,64 | 10,84 | 9,52 | 9,99 | -8,60% | 12.843.784,00 |
| 21.10.2025 | 11,44 | 11,50 | 10,77 | 10,93 | -5,53% | 8.506.250,00 |
| 20.10.2025 | 12,45 | 12,52 | 11,46 | 11,57 | -1,49% | 8.939.696,00 |
| 17.10.2025 | 12,44 | 12,46 | 11,43 | 11,75 | -8,67% | - |
| 16.10.2025 | 14,92 | 14,92 | 12,73 | 12,86 | -12,34% | 11.489.290,00 |
| 15.10.2025 | 15,98 | 16,20 | 13,71 | 14,67 | -3,87% | 11.671.618,00 |
| 14.10.2025 | 14,92 | 15,68 | 14,19 | 15,26 | -0,78% | 11.852.398,00 |
| 13.10.2025 | 13,84 | 15,65 | 13,20 | 15,38 | 17,23% | 15.605.843,00 |
| 10.10.2025 | 14,45 | 14,65 | 13,01 | 13,12 | -10,50% | 18.696.320,00 |
| 09.10.2025 | 14,23 | 16,70 | 14,15 | 14,66 | 2,16% | 22.905.966,00 |
| 08.10.2025 | 15,24 | 15,30 | 14,18 | 14,35 | -2,97% | 11.717.871,00 |
| 07.10.2025 | 15,07 | 15,53 | 13,84 | 14,79 | 1,44% | 16.562.788,00 |
| 06.10.2025 | 14,00 | 15,09 | 13,43 | 14,58 | 13,11% | 24.203.592,00 |
| 03.10.2025 | 12,37 | 14,31 | 12,01 | 12,89 | 11,89% | 35.709.544,00 |
| 02.10.2025 | 10,73 | 11,72 | 10,62 | 11,52 | 10,03% | 16.194.788,00 |
| 01.10.2025 | 10,27 | 10,94 | 10,20 | 10,47 | 1,16% | 10.706.971,00 |
| 30.09.2025 | 10,24 | 10,86 | 10,05 | 10,35 | 1,87% | 9.991.642,00 |
| 29.09.2025 | 10,56 | 11,13 | 10,15 | 10,16 | 0,20% | 14.952.087,00 |
| 26.09.2025 | 10,15 | 10,40 | 9,82 | 10,14 | -0,29% | 8.491.184,00 |
| 25.09.2025 | 10,02 | 10,29 | 9,56 | 10,17 | -2,02% | 12.969.699,00 |
| 24.09.2025 | 12,05 | 12,10 | 10,36 | 10,38 | -11,81% | 21.208.431,00 |
| 23.09.2025 | 11,60 | 13,07 | 11,42 | 11,77 | 3,98% | 29.911.313,00 |
| 22.09.2025 | 10,40 | 11,67 | 10,22 | 11,32 | 8,22% | 21.981.884,00 |
| 19.09.2025 | 10,21 | 10,62 | 9,98 | 10,46 | 4,18% | 17.451.344,00 |
| 18.09.2025 | 10,13 | 10,47 | 9,83 | 10,04 | -10,91% | 26.610.897,00 |
| 17.09.2025 | 10,44 | 11,57 | 10,20 | 11,27 | 4,06% | 12.977.851,00 |