10,283$
1,21%
Echtzeit-Aktienkurs Red Cat Holdings Inc.
Bid:
Ask:
Aktienkurse zur Red Cat Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 10,28 | 10,83 | 10,06 | 10,26 | 1,02% | - |
| 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 | 4,39% | 17.451.344,00 |
| 18.09.2025 | 10,13 | 10,47 | 9,83 | 10,02 | -11,09% | 26.610.897,00 |
| 17.09.2025 | 10,44 | 11,57 | 10,21 | 11,27 | 4,06% | 12.977.851,00 |
| 16.09.2025 | 9,89 | 10,85 | 9,58 | 10,83 | 2,95% | 8.557.345,00 |
| 15.09.2025 | 11,18 | 11,21 | 10,23 | 10,52 | -4,28% | 10.741.339,00 |
| 12.09.2025 | 10,55 | 11,23 | 9,90 | 10,99 | -0,09% | 13.422.507,00 |
| 11.09.2025 | 9,28 | 11,21 | 9,22 | 11,00 | 29,11% | 30.887.731,00 |
| 10.09.2025 | 8,73 | 8,85 | 8,45 | 8,52 | -1,16% | 2.752.110,00 |
| 09.09.2025 | 8,83 | 8,84 | 8,48 | 8,62 | -2,82% | 3.690.924,00 |
| 08.09.2025 | 8,57 | 9,05 | 8,57 | 8,87 | 4,11% | 5.041.533,00 |
| 05.09.2025 | 8,68 | 8,82 | 8,33 | 8,52 | 0,12% | 2.979.445,00 |
| 04.09.2025 | 8,57 | 8,72 | 8,38 | 8,51 | -0,82% | 2.838.341,00 |
| 03.09.2025 | 8,96 | 9,09 | 8,53 | 8,58 | -3,38% | 2.812.513,00 |
| 02.09.2025 | 8,58 | 8,90 | 8,48 | 8,88 | -0,67% | 3.630.048,00 |
| 29.08.2025 | 9,06 | 9,08 | 8,60 | 8,94 | -1,11% | 3.629.628,00 |
| 28.08.2025 | 9,07 | 9,35 | 8,97 | 9,04 | 0,72% | 3.851.172,00 |
| 27.08.2025 | 9,36 | 9,36 | 8,84 | 8,98 | -4,42% | 7.060.507,00 |
| 26.08.2025 | 10,00 | 10,40 | 9,37 | 9,39 | -6,75% | 8.659.510,00 |
| 25.08.2025 | 9,63 | 10,24 | 9,36 | 10,07 | 2,55% | 5.990.358,00 |
| 22.08.2025 | 9,58 | 10,06 | 9,51 | 9,82 | 0,82% | 6.018.694,00 |
| 21.08.2025 | 9,05 | 9,82 | 9,01 | 9,74 | 8,34% | 8.605.604,00 |
| 20.08.2025 | 8,70 | 9,03 | 8,20 | 8,99 | -0,22% | 5.594.124,00 |
| 19.08.2025 | 9,15 | 9,22 | 8,66 | 9,01 | -1,96% | 6.680.124,00 |
| 18.08.2025 | 8,33 | 9,38 | 8,33 | 9,19 | 9,27% | 9.890.278,00 |
| 15.08.2025 | 8,70 | 8,75 | 7,90 | 8,41 | -10,25% | 18.131.851,00 |
| 14.08.2025 | 9,39 | 9,83 | 8,92 | 9,37 | -0,21% | 8.470.237,00 |
| 13.08.2025 | 9,67 | 9,84 | 9,27 | 9,39 | -1,16% | 4.331.211,00 |
| 12.08.2025 | 9,32 | 9,57 | 9,02 | 9,50 | 1,44% | 5.201.913,00 |
| 11.08.2025 | 9,50 | 10,13 | 9,21 | 9,37 | 0,38% | 7.750.056,00 |
| 08.08.2025 | 9,56 | 9,99 | 9,31 | 9,33 | 0,00% | 5.731.077,00 |
| 07.08.2025 | 9,90 | 9,97 | 9,26 | 9,33 | -1,58% | 6.081.194,00 |
| 06.08.2025 | 9,76 | 9,95 | 9,31 | 9,48 | -5,29% | 6.839.240,00 |
| 05.08.2025 | 9,11 | 10,41 | 9,02 | 10,01 | 13,36% | 17.455.196,00 |
| 04.08.2025 | 8,33 | 8,97 | 8,33 | 8,83 | 7,68% | 5.679.784,00 |
| 01.08.2025 | 7,81 | 8,36 | 7,79 | 8,20 | -0,97% | 3.809.688,00 |
| 31.07.2025 | 8,35 | 8,60 | 8,21 | 8,28 | 1,10% | 4.799.002,00 |
| 30.07.2025 | 8,38 | 8,52 | 7,96 | 8,19 | -0,67% | 4.115.035,00 |
| 29.07.2025 | 9,04 | 9,05 | 8,21 | 8,25 | -8,90% | 6.014.922,00 |
| 28.07.2025 | 9,70 | 9,99 | 8,80 | 9,05 | -4,33% | 6.297.447,00 |
| 25.07.2025 | 9,85 | 9,95 | 9,37 | 9,46 | -4,44% | 4.573.317,00 |
| 24.07.2025 | 9,51 | 10,23 | 9,33 | 9,90 | 3,56% | 7.492.237,00 |
| 23.07.2025 | 9,07 | 9,57 | 9,07 | 9,56 | 6,46% | 8.451.110,00 |
| 22.07.2025 | 9,67 | 9,67 | 8,78 | 8,98 | -4,62% | 9.521.630,00 |
| 21.07.2025 | 11,50 | 11,62 | 9,33 | 9,42 | -16,46% | 17.479.796,00 |
| 18.07.2025 | 12,30 | 12,73 | 11,25 | 11,27 | -7,70% | 12.076.133,00 |
| 17.07.2025 | 11,80 | 12,77 | 11,79 | 12,21 | 6,54% | 14.668.233,00 |
| 16.07.2025 | 10,35 | 11,55 | 10,11 | 11,46 | 11,59% | 15.069.611,00 |
| 15.07.2025 | 10,15 | 10,41 | 9,63 | 10,27 | -0,58% | 14.732.334,00 |
| 14.07.2025 | 8,69 | 10,36 | 8,35 | 10,33 | 20,54% | 28.258.645,00 |
| 11.07.2025 | 8,10 | 9,06 | 7,71 | 8,57 | 26,40% | 42.750.231,00 |
| 10.07.2025 | 6,88 | 6,92 | 6,65 | 6,78 | -1,60% | 7.892.867,00 |
| 09.07.2025 | 6,95 | 7,06 | 6,79 | 6,89 | -0,14% | 3.578.378,00 |
| 08.07.2025 | 6,86 | 7,02 | 6,69 | 6,90 | 1,62% | 3.749.935,00 |
| 07.07.2025 | 6,99 | 7,00 | 6,72 | 6,79 | -4,10% | 3.641.558,00 |
| 03.07.2025 | 7,16 | 7,23 | 7,01 | 7,08 | -0,84% | 2.365.284,00 |
| 02.07.2025 | 6,90 | 7,16 | 6,75 | 7,14 | 3,18% | 4.183.002,00 |
| 01.07.2025 | 7,18 | 7,23 | 6,86 | 6,92 | -4,95% | 5.042.500,00 |
| 30.06.2025 | 7,28 | 7,54 | 7,23 | 7,28 | 1,53% | 5.641.613,00 |
| 27.06.2025 | 7,48 | 7,51 | 6,98 | 7,17 | -4,14% | 18.135.652,00 |
| 26.06.2025 | 7,13 | 7,60 | 7,08 | 7,48 | 5,65% | 8.112.734,00 |
| 25.06.2025 | 7,16 | 7,39 | 6,89 | 7,08 | -0,84% | 6.835.346,00 |
| 24.06.2025 | 7,20 | 7,37 | 7,11 | 7,14 | -0,56% | 5.408.064,00 |
| 23.06.2025 | 6,70 | 7,27 | 6,64 | 7,18 | 4,51% | 9.394.474,00 |
| 20.06.2025 | 7,37 | 7,42 | 6,86 | 6,87 | -5,83% | 9.435.882,00 |
| 18.06.2025 | 7,38 | 7,87 | 7,20 | 7,30 | -0,34% | 14.153.766,00 |
| 17.06.2025 | 8,17 | 8,20 | 7,18 | 7,32 | -20,35% | 30.932.124,00 |
| 16.06.2025 | 8,50 | 9,47 | 8,26 | 9,19 | 10,19% | 11.041.531,00 |
| 13.06.2025 | 8,89 | 9,49 | 8,13 | 8,34 | -4,69% | 13.014.009,00 |
| 12.06.2025 | 8,38 | 9,44 | 8,30 | 8,75 | 3,80% | 12.020.000,00 |
| 11.06.2025 | 8,82 | 9,08 | 8,28 | 8,43 | -1,86% | 7.699.253,00 |
| 10.06.2025 | 8,80 | 9,21 | 8,41 | 8,59 | -2,39% | 6.629.437,00 |
| 09.06.2025 | 8,75 | 9,13 | 7,96 | 8,80 | 7,84% | 15.003.647,00 |
| 06.06.2025 | 7,63 | 8,80 | 7,44 | 8,16 | 11,48% | 16.086.866,00 |
| 05.06.2025 | 8,25 | 8,29 | 7,16 | 7,32 | -9,29% | 8.529.405,00 |
| 04.06.2025 | 7,22 | 8,23 | 7,18 | 8,07 | 16,45% | 17.601.502,00 |
| 03.06.2025 | 6,53 | 7,32 | 6,24 | 6,93 | 7,28% | 9.070.877,00 |
| 02.06.2025 | 6,46 | 7,13 | 6,13 | 6,46 | 8,57% | 11.533.613,00 |
| 30.05.2025 | 5,84 | 6,00 | 5,71 | 5,95 | -0,67% | 2.955.611,00 |
| 29.05.2025 | 6,24 | 6,26 | 5,96 | 5,99 | -2,28% | 3.179.186,00 |
| 28.05.2025 | 6,45 | 6,75 | 6,02 | 6,13 | -3,01% | 6.248.568,00 |
| 27.05.2025 | 7,04 | 7,16 | 5,81 | 6,32 | -7,33% | 12.582.602,00 |
| 23.05.2025 | 6,51 | 7,05 | 6,48 | 6,82 | 1,34% | 4.443.766,00 |
| 22.05.2025 | 6,34 | 7,02 | 6,16 | 6,73 | 5,98% | 3.979.020,00 |
| 21.05.2025 | 6,59 | 6,92 | 6,33 | 6,35 | -6,34% | 4.026.209,00 |
| 20.05.2025 | 6,95 | 7,28 | 6,71 | 6,78 | -1,45% | 4.701.538,00 |
| 19.05.2025 | 6,65 | 6,98 | 6,44 | 6,88 | 0,00% | 3.690.863,00 |
| 16.05.2025 | 6,67 | 6,93 | 6,45 | 6,88 | 6,01% | 5.004.353,00 |
| 15.05.2025 | 5,98 | 7,15 | 5,97 | 6,49 | -2,41% | 9.285.924,00 |
| 14.05.2025 | 6,82 | 6,94 | 6,43 | 6,65 | 4,23% | 10.662.661,00 |
| 13.05.2025 | 6,19 | 6,54 | 6,15 | 6,38 | 3,74% | 6.003.523,00 |
| 12.05.2025 | 6,30 | 6,37 | 6,01 | 6,15 | 3,71% | 5.016.863,00 |
| 09.05.2025 | 5,76 | 6,03 | 5,73 | 5,93 | 4,04% | 3.203.006,00 |
| 08.05.2025 | 5,55 | 5,86 | 5,43 | 5,70 | 5,95% | 3.294.114,00 |