15,823$
-2,08%
Echtzeit-Aktienkurs Red Cat Holdings Inc.
Bid:
Ask:
Aktienkurse zur Red Cat Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 16,57 | 17,10 | 15,49 | 15,60 | -3,49% | - |
| 12.03.2026 | 16,44 | 17,03 | 15,66 | 16,16 | 0,00% | 22.623.798,00 |
| 11.03.2026 | 14,63 | 16,37 | 14,35 | 16,16 | 10,31% | 22.270.682,00 |
| 10.03.2026 | 14,00 | 15,67 | 13,49 | 14,65 | 3,94% | 6.737,00 |
| 09.03.2026 | 16,20 | 16,20 | 13,70 | 14,10 | -8,24% | 32.522.078,00 |
| 06.03.2026 | 14,61 | 18,78 | 14,61 | 15,36 | 1,86% | 56.959.808,00 |
| 05.03.2026 | 14,71 | 15,66 | 13,91 | 15,08 | 2,38% | 20.358.739,00 |
| 04.03.2026 | 15,10 | 15,80 | 13,46 | 14,73 | 0,20% | 20.935.751,00 |
| 03.03.2026 | 14,61 | 16,09 | 13,94 | 14,70 | 7,53% | 36.893.100,00 |
| 02.03.2026 | 12,69 | 15,35 | 12,60 | 13,67 | 17,34% | 38.193.655,00 |
| 27.02.2026 | 12,46 | 12,57 | 11,24 | 11,65 | -10,32% | 9.494.522,00 |
| 26.02.2026 | 12,15 | 13,01 | 11,90 | 12,99 | 4,59% | 8.993.517,00 |
| 25.02.2026 | 12,97 | 13,25 | 12,39 | 12,42 | -3,57% | 8.493.489,00 |
| 24.02.2026 | 12,56 | 13,20 | 12,20 | 12,88 | 0,74% | 7.889.555,00 |
| 23.02.2026 | 11,98 | 13,01 | 11,76 | 12,79 | 2,53% | 7.818.960,00 |
| 20.02.2026 | 13,04 | 13,83 | 12,14 | 12,47 | -2,81% | 14.692.435,00 |
| 19.02.2026 | 12,06 | 13,49 | 11,92 | 12,83 | 6,21% | 12.804.003,00 |
| 18.02.2026 | 11,73 | 12,74 | 11,48 | 12,08 | 5,96% | 8.216.777,00 |
| 17.02.2026 | 11,16 | 11,74 | 10,80 | 11,40 | 0,26% | 5.864.130,00 |
| 13.02.2026 | 11,47 | 11,77 | 11,05 | 11,37 | 1,07% | 6.005.730,00 |
| 12.02.2026 | 12,03 | 12,03 | 11,23 | 11,25 | -6,29% | 6.106.650,00 |
| 11.02.2026 | 13,18 | 13,18 | 11,47 | 12,01 | -4,87% | 8.966.464,00 |
| 10.02.2026 | 13,35 | 13,60 | 12,33 | 12,62 | -7,95% | 6.691.077,00 |
| 09.02.2026 | 12,50 | 14,26 | 12,42 | 13,71 | 8,55% | 10.382.544,00 |
| 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 | -10,45% | 11.085.848,00 |
| 04.02.2026 | 14,49 | 14,49 | 11,68 | 12,63 | -11,37% | 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 | -9,58% | 10.755.162,00 |
| 29.01.2026 | 15,95 | 16,36 | 14,71 | 14,93 | -8,85% | 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 | -7,49% | 13.749.726,00 |
| 22.01.2026 | 15,64 | 18,02 | 15,51 | 17,36 | 11,21% | 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% | 18.106.319,00 |
| 13.01.2026 | 12,75 | 13,90 | 11,63 | 13,06 | 9,38% | 33.392.690,00 |
| 12.01.2026 | 11,81 | 12,56 | 11,43 | 11,94 | 2,05% | 11.642.172,00 |
| 09.01.2026 | 11,91 | 12,70 | 11,54 | 11,70 | -1,10% | 15.066.158,00 |
| 08.01.2026 | 11,23 | 12,71 | 11,13 | 11,83 | 13,21% | 21.562.281,00 |
| 07.01.2026 | 10,80 | 11,08 | 10,43 | 10,45 | -3,42% | 7.342.321,00 |
| 06.01.2026 | 10,81 | 11,17 | 10,60 | 10,82 | -0,73% | 12.110.477,00 |
| 05.01.2026 | 9,56 | 10,90 | 9,37 | 10,90 | 19,00% | 19.571.122,00 |
| 02.01.2026 | 8,25 | 9,17 | 8,06 | 9,16 | 15,51% | 11.265.215,00 |
| 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% | 4.722.086,00 |
| 29.12.2025 | 8,12 | 8,56 | 7,77 | 7,81 | -5,90% | 5.928.977,00 |
| 26.12.2025 | 8,92 | 8,92 | 8,18 | 8,30 | -8,69% | 6.450.328,00 |
| 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% | 10.353.417,00 |
| 22.12.2025 | 8,35 | 9,38 | 8,31 | 9,22 | 14,53% | 12.152.515,00 |
| 19.12.2025 | 7,26 | 8,27 | 7,25 | 8,05 | 12,04% | 15.366.464,00 |
| 18.12.2025 | 7,27 | 7,49 | 7,13 | 7,19 | 4,28% | 4.827.068,00 |
| 17.12.2025 | 7,45 | 7,69 | 6,87 | 6,89 | -6,39% | 5.011.239,00 |
| 16.12.2025 | 7,36 | 7,86 | 7,35 | 7,36 | -1,87% | 5.569.968,00 |
| 15.12.2025 | 8,16 | 8,47 | 7,39 | 7,50 | -6,72% | 6.503.679,00 |
| 12.12.2025 | 8,76 | 8,79 | 8,02 | 8,04 | -8,53% | 5.413.465,00 |
| 11.12.2025 | 8,20 | 8,80 | 8,01 | 8,79 | 5,02% | 3.938.250,00 |
| 10.12.2025 | 8,40 | 8,66 | 8,18 | 8,37 | -2,79% | 5.149.188,00 |
| 09.12.2025 | 8,04 | 8,85 | 7,99 | 8,61 | 3,99% | 6.007.286,00 |
| 08.12.2025 | 8,29 | 8,48 | 8,03 | 8,28 | 3,24% | 4.876.499,00 |
| 05.12.2025 | 8,14 | 8,33 | 7,95 | 8,02 | -3,61% | 4.467.206,00 |
| 04.12.2025 | 7,52 | 8,52 | 7,49 | 8,32 | 10,20% | 8.366.777,00 |
| 03.12.2025 | 7,01 | 7,61 | 6,79 | 7,55 | 8,48% | 6.850.795,00 |
| 02.12.2025 | 7,04 | 7,27 | 6,96 | 6,96 | -0,36% | 5.198.935,00 |
| 01.12.2025 | 7,13 | 7,25 | 6,88 | 6,99 | -5,86% | 5.417.030,00 |
| 28.11.2025 | 7,48 | 7,53 | 7,29 | 7,42 | 1,23% | 3.331.133,00 |
| 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% | 5.682.907,00 |
| 24.11.2025 | 6,47 | 7,27 | 6,30 | 7,23 | 13,32% | 7.870.851,00 |
| 21.11.2025 | 6,11 | 6,38 | 5,77 | 6,38 | 3,57% | 7.211.144,00 |
| 20.11.2025 | 7,12 | 7,20 | 6,13 | 6,16 | -6,95% | 8.432.843,00 |
| 19.11.2025 | 7,09 | 7,09 | 6,56 | 6,62 | -6,63% | 6.423.205,00 |
| 18.11.2025 | 6,53 | 7,12 | 6,50 | 7,09 | 4,73% | 9.875.869,00 |
| 17.11.2025 | 7,17 | 7,32 | 6,62 | 6,77 | -5,45% | 8.889.206,00 |
| 14.11.2025 | 6,75 | 7,58 | 6,56 | 7,16 | -7,27% | 18.174.121,00 |
| 13.11.2025 | 8,40 | 8,54 | 7,68 | 7,72 | -9,58% | 12.421.716,00 |
| 12.11.2025 | 8,70 | 9,04 | 8,25 | 8,54 | -1,50% | 6.720.096,00 |
| 11.11.2025 | 8,91 | 9,04 | 8,56 | 8,67 | -5,35% | 5.723.658,00 |
| 10.11.2025 | 9,67 | 9,75 | 9,03 | 9,16 | -1,29% | 7.672.581,00 |
| 07.11.2025 | 8,28 | 9,39 | 7,75 | 9,28 | 7,53% | 19.421.365,00 |
| 06.11.2025 | 9,33 | 9,35 | 8,57 | 8,63 | -8,09% | 8.985.875,00 |
| 05.11.2025 | 9,61 | 9,74 | 9,17 | 9,39 | -0,84% | 6.744.710,00 |
| 04.11.2025 | 9,79 | 10,33 | 9,44 | 9,47 | -7,70% | 7.932.352,00 |
| 03.11.2025 | 11,12 | 11,21 | 10,15 | 10,26 | -8,80% | 8.753.215,00 |
| 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% | 12.483.969,00 |
| 23.10.2025 | 10,22 | 10,45 | 10,06 | 10,16 | 1,65% | - |
| 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 |