11,133$
9,63%
Echtzeit-Aktienkurs Red Cat Holdings Inc.
Bid:
Ask:
Aktienkurse zur Red Cat Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | 5.372.178,00 |
| 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 | -0,70% | 2.838.341,00 |
| 03.09.2025 | 8,96 | 9,09 | 8,53 | 8,57 | -3,49% | 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 | -0,61% | 4.115.035,00 |
| 29.07.2025 | 9,04 | 9,05 | 8,21 | 8,24 | -8,95% | 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 |