5,652$
-0,84%
Echtzeit-Aktienkurs Red Cat Holdings Inc.
Bid:
Ask:
Aktienkurse zur Red Cat Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 5,55 | 5,86 | 5,43 | 5,70 | 5,95% | 3.294.114,00 |
| 07.05.2025 | 5,30 | 5,51 | 5,23 | 5,38 | 1,13% | 2.908.121,00 |
| 06.05.2025 | 5,32 | 5,34 | 5,12 | 5,32 | -3,97% | 3.866.325,00 |
| 05.05.2025 | 5,61 | 5,73 | 5,36 | 5,54 | -6,81% | 4.608.575,00 |
| 02.05.2025 | 5,24 | 6,16 | 5,21 | 5,95 | 17,26% | 7.728.298,00 |
| 01.05.2025 | 5,26 | 5,31 | 5,03 | 5,07 | 1,00% | 3.527.851,00 |
| 30.04.2025 | 4,88 | 5,06 | 4,79 | 5,02 | -1,38% | 4.510.050,00 |
| 29.04.2025 | 5,10 | 5,20 | 5,01 | 5,09 | -2,30% | 2.674.105,00 |
| 28.04.2025 | 5,24 | 5,34 | 5,02 | 5,21 | 0,39% | 2.125.078,00 |
| 25.04.2025 | 5,28 | 5,31 | 5,06 | 5,19 | -1,70% | 2.514.197,00 |
| 24.04.2025 | 5,00 | 5,36 | 4,92 | 5,28 | 5,60% | 3.369.589,00 |
| 23.04.2025 | 5,06 | 5,26 | 4,98 | 5,00 | 4,49% | 3.216.285,00 |
| 22.04.2025 | 4,77 | 4,86 | 4,63 | 4,79 | 2,68% | 3.000.224,00 |
| 21.04.2025 | 4,98 | 5,01 | 4,60 | 4,66 | -9,16% | 3.855.689,00 |
| 17.04.2025 | 5,22 | 5,26 | 5,00 | 5,13 | -0,97% | 2.978.640,00 |
| 16.04.2025 | 5,51 | 5,57 | 4,97 | 5,18 | -9,60% | 7.388.889,00 |
| 15.04.2025 | 5,88 | 6,06 | 5,68 | 5,73 | -3,86% | 2.694.587,00 |
| 14.04.2025 | 6,34 | 6,42 | 5,83 | 5,96 | -3,25% | 4.257.881,00 |
| 11.04.2025 | 5,82 | 6,27 | 5,50 | 6,16 | 6,21% | 4.784.647,00 |
| 10.04.2025 | 6,62 | 6,75 | 5,39 | 5,80 | -22,15% | 12.499.972,00 |
| 09.04.2025 | 6,58 | 7,95 | 6,50 | 7,45 | 12,71% | 7.261.731,00 |
| 08.04.2025 | 6,92 | 7,34 | 6,37 | 6,61 | 1,69% | 5.449.445,00 |
| 07.04.2025 | 5,80 | 7,01 | 5,51 | 6,50 | 5,35% | 3.808.004,00 |
| 04.04.2025 | 6,35 | 6,43 | 5,55 | 6,17 | -9,00% | 4.567.774,00 |
| 03.04.2025 | 6,70 | 7,26 | 6,65 | 6,78 | -8,63% | 4.898.484,00 |
| 02.04.2025 | 6,37 | 7,49 | 6,35 | 7,42 | 16,12% | 7.626.252,00 |
| 01.04.2025 | 5,91 | 6,45 | 5,37 | 6,39 | 9,04% | 5.235.407,00 |
| 31.03.2025 | 5,47 | 5,91 | 5,38 | 5,86 | -0,51% | 3.792.297,00 |
| 28.03.2025 | 5,94 | 5,96 | 5,48 | 5,89 | -1,83% | 2.917.036,00 |
| 27.03.2025 | 5,71 | 6,06 | 5,44 | 6,00 | 3,18% | 2.986.306,00 |
| 26.03.2025 | 6,15 | 6,20 | 5,65 | 5,82 | -5,60% | 2.899.891,00 |
| 25.03.2025 | 5,99 | 6,18 | 5,90 | 6,16 | 3,01% | 3.068.692,00 |
| 24.03.2025 | 5,73 | 6,12 | 5,73 | 5,98 | 10,33% | 4.581.549,00 |
| 21.03.2025 | 5,08 | 5,44 | 5,06 | 5,42 | 3,63% | 2.991.114,00 |
| 20.03.2025 | 5,35 | 5,48 | 5,03 | 5,23 | -3,15% | 3.201.705,00 |
| 19.03.2025 | 5,26 | 5,44 | 5,16 | 5,40 | 4,85% | 2.728.942,00 |
| 18.03.2025 | 5,52 | 5,55 | 5,09 | 5,15 | -11,05% | 4.299.499,00 |
| 17.03.2025 | 5,91 | 6,30 | 5,69 | 5,79 | 2,30% | 6.439.576,00 |
| 14.03.2025 | 5,09 | 5,68 | 5,09 | 5,66 | 15,04% | 4.186.180,00 |
| 13.03.2025 | 4,94 | 5,24 | 4,78 | 4,92 | -0,61% | 2.613.570,00 |
| 12.03.2025 | 5,16 | 5,32 | 4,78 | 4,95 | 0,20% | 3.485.444,00 |
| 11.03.2025 | 4,94 | 4,99 | 4,58 | 4,94 | 2,60% | 2.834.826,00 |
| 10.03.2025 | 5,16 | 5,27 | 4,61 | 4,82 | -10,67% | 4.993.882,00 |
| 07.03.2025 | 5,20 | 5,56 | 5,05 | 5,39 | 2,08% | 3.969.176,00 |
| 06.03.2025 | 5,27 | 5,50 | 5,07 | 5,28 | -1,95% | 3.682.299,00 |
| 05.03.2025 | 5,40 | 5,42 | 5,16 | 5,39 | -0,55% | 5.187.666,00 |
| 04.03.2025 | 5,07 | 5,57 | 5,04 | 5,42 | -2,78% | 7.872.784,00 |
| 03.03.2025 | 6,34 | 6,63 | 5,46 | 5,57 | -10,16% | 6.516.820,00 |
| 28.02.2025 | 6,07 | 6,34 | 5,92 | 6,20 | -1,59% | 5.746.021,00 |
| 27.02.2025 | 6,84 | 7,03 | 6,28 | 6,30 | -7,08% | 6.294.422,00 |
| 26.02.2025 | 6,80 | 7,14 | 6,63 | 6,78 | 2,49% | 4.492.955,00 |
| 25.02.2025 | 6,82 | 7,10 | 6,40 | 6,62 | -5,30% | 4.713.402,00 |
| 24.02.2025 | 7,72 | 7,73 | 6,97 | 6,99 | -9,99% | 7.301.833,00 |
| 21.02.2025 | 8,59 | 8,74 | 7,73 | 7,76 | -8,71% | 5.330.703,00 |
| 20.02.2025 | 8,74 | 8,77 | 8,20 | 8,50 | -2,75% | 4.923.406,00 |
| 19.02.2025 | 9,13 | 9,69 | 8,73 | 8,74 | -1,91% | 7.502.050,00 |
| 18.02.2025 | 8,80 | 9,05 | 8,60 | 8,91 | -0,11% | 6.260.597,00 |
| 14.02.2025 | 9,18 | 9,35 | 8,71 | 8,92 | -5,41% | 6.595.383,00 |
| 13.02.2025 | 9,52 | 9,70 | 8,83 | 9,43 | 1,40% | 6.728.223,00 |
| 12.02.2025 | 9,39 | 9,58 | 9,15 | 9,30 | -3,28% | 6.168.350,00 |
| 11.02.2025 | 10,50 | 11,03 | 9,51 | 9,62 | -10,56% | 7.682.887,00 |
| 10.02.2025 | 10,73 | 11,20 | 10,01 | 10,75 | -0,09% | 6.886.089,00 |
| 07.02.2025 | 10,92 | 11,22 | 10,20 | 10,76 | 1,41% | 8.559.248,00 |
| 06.02.2025 | 10,01 | 10,85 | 9,57 | 10,61 | 8,27% | 10.104.089,00 |
| 05.02.2025 | 10,00 | 10,24 | 9,55 | 9,80 | -2,58% | 7.189.853,00 |
| 04.02.2025 | 9,02 | 10,13 | 9,02 | 10,06 | 14,06% | 9.287.437,00 |
| 03.02.2025 | 8,20 | 8,90 | 7,82 | 8,82 | 0,34% | 8.473.731,00 |
| 31.01.2025 | 8,75 | 9,69 | 8,57 | 8,79 | 0,92% | 8.047.740,00 |
| 30.01.2025 | 9,50 | 9,55 | 8,71 | 8,71 | -6,84% | 6.021.170,00 |
| 29.01.2025 | 9,11 | 9,87 | 9,11 | 9,35 | 1,03% | 9.721.910,00 |
| 28.01.2025 | 8,06 | 9,34 | 7,82 | 9,26 | 14,97% | 8.010.593,00 |
| 27.01.2025 | 8,34 | 8,36 | 7,72 | 8,05 | -6,72% | 8.352.934,00 |
| 24.01.2025 | 8,41 | 9,83 | 8,29 | 8,63 | 3,85% | 12.973.874,00 |
| 23.01.2025 | 8,71 | 9,61 | 8,25 | 8,31 | -5,03% | 9.685.232,00 |
| 22.01.2025 | 8,92 | 9,44 | 8,47 | 8,75 | 3,43% | 12.814.711,00 |
| 21.01.2025 | 8,56 | 8,89 | 8,11 | 8,46 | -1,11% | 9.411.524,00 |
| 17.01.2025 | 10,10 | 10,10 | 8,29 | 8,56 | -15,34% | 13.262.663,00 |
| 16.01.2025 | 11,00 | 11,25 | 9,59 | 10,11 | -7,38% | 12.797.485,00 |
| 15.01.2025 | 10,18 | 11,16 | 10,03 | 10,91 | 16,44% | 12.277.720,00 |
| 14.01.2025 | 9,89 | 10,20 | 9,00 | 9,37 | 0,43% | 7.144.311,00 |
| 13.01.2025 | 9,53 | 9,79 | 8,98 | 9,33 | -6,98% | 7.212.638,00 |
| 10.01.2025 | 11,50 | 11,60 | 9,93 | 10,03 | -15,22% | 10.300.860,00 |
| 08.01.2025 | 12,26 | 13,13 | 11,35 | 11,83 | -9,42% | 9.840.992,00 |
| 07.01.2025 | 14,28 | 14,96 | 12,87 | 13,06 | -7,96% | 12.426.241,00 |
| 06.01.2025 | 13,50 | 15,27 | 12,84 | 14,19 | 7,50% | 16.451.680,00 |
| 03.01.2025 | 12,32 | 13,98 | 12,05 | 13,20 | 10,65% | 11.874.911,00 |
| 02.01.2025 | 12,89 | 12,96 | 11,31 | 11,93 | -7,16% | 8.479.056,00 |
| 31.12.2024 | 13,80 | 13,80 | 12,10 | 12,85 | -8,80% | 9.801.663,00 |
| 30.12.2024 | 12,39 | 14,74 | 11,22 | 14,09 | 14,93% | 18.030.409,00 |
| 27.12.2024 | 13,99 | 14,22 | 11,88 | 12,26 | -8,58% | 15.460.305,00 |
| 26.12.2024 | 12,16 | 14,91 | 11,59 | 13,41 | 12,78% | 20.364.121,00 |
| 24.12.2024 | 10,74 | 12,30 | 10,51 | 11,89 | 7,80% | 9.872.980,00 |
| 23.12.2024 | 11,96 | 13,89 | 10,02 | 11,03 | 2,60% | 21.573.707,00 |
| 20.12.2024 | 8,86 | 11,32 | 8,77 | 10,75 | 18,33% | 23.046.678,00 |
| 19.12.2024 | 7,98 | 9,29 | 7,76 | 9,09 | 11,47% | 8.751.327,00 |
| 18.12.2024 | 9,92 | 9,99 | 7,80 | 8,15 | -15,72% | 14.308.758,00 |
| 17.12.2024 | 9,06 | 9,75 | 8,35 | 9,67 | -7,46% | 16.559.021,00 |
| 16.12.2024 | 9,86 | 11,33 | 8,90 | 10,45 | 26,97% | 49.646.030,00 |
| 13.12.2024 | 7,20 | 8,46 | 7,16 | 8,23 | 14,46% | 7.337.522,00 |
| 12.12.2024 | 7,01 | 7,44 | 6,71 | 7,19 | -1,37% | 4.119.026,00 |