13,912$
-1,50%
Echtzeit-Aktienkurs Red Cat Holdings Inc.
Bid:
Ask:
Aktienkurse zur Red Cat Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 13,52 | 13,56 | 12,38 | 13,45 | -4,79% | - |
| 28.05.2026 | 12,41 | 15,06 | 11,96 | 14,13 | 32,55% | 78.108.247,00 |
| 27.05.2026 | 10,25 | 10,83 | 9,85 | 10,66 | 9,05% | 16.970.396,00 |
| 26.05.2026 | 9,61 | 10,03 | 9,53 | 9,77 | 3,85% | 11.244.501,00 |
| 22.05.2026 | 9,10 | 9,59 | 9,10 | 9,41 | 4,32% | 9.432.907,00 |
| 21.05.2026 | 8,80 | 9,12 | 8,65 | 9,02 | 1,01% | 6.346.783,00 |
| 20.05.2026 | 8,97 | 9,04 | 8,53 | 8,93 | 4,44% | 7.514.717,00 |
| 19.05.2026 | 8,67 | 8,77 | 8,36 | 8,55 | -4,26% | 9.750.631,00 |
| 18.05.2026 | 9,43 | 9,64 | 8,76 | 8,93 | -5,90% | 11.044.869,00 |
| 15.05.2026 | 9,41 | 9,69 | 9,22 | 9,49 | -2,42% | 8.923.077,00 |
| 14.05.2026 | 9,58 | 9,92 | 9,26 | 9,73 | 3,46% | 17.459.172,00 |
| 13.05.2026 | 9,44 | 9,67 | 9,11 | 9,40 | -14,70% | 33.561.761,00 |
| 12.05.2026 | 11,15 | 11,49 | 10,65 | 11,02 | -2,04% | 9.191.009,00 |
| 11.05.2026 | 10,23 | 11,67 | 9,97 | 11,25 | 8,49% | 10.199.988,00 |
| 08.05.2026 | 10,57 | 10,60 | 9,86 | 10,37 | -0,10% | 8.728.409,00 |
| 07.05.2026 | 10,49 | 10,52 | 10,15 | 10,38 | -2,26% | 8.759.290,00 |
| 06.05.2026 | 10,36 | 10,81 | 10,14 | 10,62 | 1,82% | 8.579.616,00 |
| 05.05.2026 | 11,02 | 11,03 | 10,08 | 10,43 | -5,22% | 11.752.341,00 |
| 04.05.2026 | 11,08 | 11,28 | 10,86 | 11,01 | -2,00% | 6.404.646,00 |
| 01.05.2026 | 11,62 | 11,63 | 11,16 | 11,23 | -4,18% | 7.537.727,00 |
| 30.04.2026 | 11,37 | 11,75 | 11,23 | 11,72 | 5,68% | 6.088.463,00 |
| 29.04.2026 | 11,35 | 11,35 | 10,58 | 11,09 | -2,20% | 6.261.282,00 |
| 28.04.2026 | 11,45 | 11,67 | 11,13 | 11,34 | -2,99% | 6.593.519,00 |
| 27.04.2026 | 11,73 | 11,89 | 11,31 | 11,69 | -0,93% | 7.808.436,00 |
| 24.04.2026 | 12,57 | 12,65 | 11,78 | 11,80 | -5,90% | 12.525.059,00 |
| 23.04.2026 | 13,29 | 13,39 | 12,20 | 12,54 | -7,45% | 12.212.529,00 |
| 22.04.2026 | 12,85 | 14,12 | 12,85 | 13,55 | 7,71% | 16.007.446,00 |
| 21.04.2026 | 12,72 | 13,68 | 12,48 | 12,58 | -0,16% | 17.686.403,00 |
| 20.04.2026 | 12,83 | 13,07 | 12,43 | 12,60 | -0,94% | 8.920.002,00 |
| 17.04.2026 | 13,96 | 14,18 | 12,34 | 12,72 | -7,15% | 13.614.634,00 |
| 16.04.2026 | 13,26 | 13,83 | 12,83 | 13,70 | 4,98% | 10.017.193,00 |
| 15.04.2026 | 12,73 | 13,06 | 12,35 | 13,05 | 3,24% | 7.857.324,00 |
| 14.04.2026 | 13,45 | 13,53 | 12,43 | 12,64 | -2,02% | 8.388.282,00 |
| 13.04.2026 | 12,22 | 13,10 | 12,06 | 12,90 | 4,28% | 8.355.508,00 |
| 10.04.2026 | 12,07 | 12,48 | 11,95 | 12,37 | 3,69% | 7.945.103,00 |
| 09.04.2026 | 12,91 | 13,14 | 11,76 | 11,93 | -8,51% | 11.276.993,00 |
| 08.04.2026 | 13,19 | 13,64 | 12,58 | 13,04 | 7,86% | 13.958.078,00 |
| 07.04.2026 | 12,88 | 13,33 | 11,96 | 12,09 | -7,43% | 13.130.747,00 |
| 06.04.2026 | 12,94 | 13,88 | 12,76 | 13,06 | 0,93% | 12.185.029,00 |
| 02.04.2026 | 11,78 | 13,13 | 11,65 | 12,94 | 6,41% | 15.096.325,00 |
| 01.04.2026 | 13,18 | 13,43 | 12,01 | 12,16 | -7,03% | 13.650.336,00 |
| 31.03.2026 | 11,91 | 13,28 | 11,76 | 13,08 | 12,81% | 14.357.709,00 |
| 30.03.2026 | 13,23 | 13,23 | 11,18 | 11,60 | -8,56% | 15.412.607,00 |
| 27.03.2026 | 14,00 | 14,05 | 12,59 | 12,68 | -9,43% | 11.518.443,00 |
| 26.03.2026 | 15,58 | 15,59 | 13,88 | 14,00 | -11,78% | 13.313.768,00 |
| 25.03.2026 | 16,22 | 16,91 | 15,12 | 15,87 | -1,31% | 18.917.333,00 |
| 24.03.2026 | 14,99 | 16,88 | 14,81 | 16,08 | 6,14% | 22.502.235,00 |
| 23.03.2026 | 13,42 | 15,68 | 13,09 | 15,15 | 14,34% | 19.365.431,00 |
| 20.03.2026 | 15,08 | 15,13 | 12,98 | 13,25 | -12,45% | 18.092.163,00 |
| 19.03.2026 | 16,19 | 16,39 | 13,96 | 15,14 | -10,97% | 26.988.401,00 |
| 18.03.2026 | 17,07 | 18,49 | 16,43 | 17,00 | 0,18% | 31.965.651,00 |
| 17.03.2026 | 15,35 | 16,98 | 15,25 | 16,97 | 9,20% | 14.653.416,00 |
| 16.03.2026 | 16,00 | 16,47 | 15,25 | 15,54 | -2,02% | 11.392.937,00 |
| 13.03.2026 | 16,54 | 17,16 | 15,47 | 15,86 | -1,86% | 17.682.339,00 |
| 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 | 10,16% | 22.270.683,00 |
| 10.03.2026 | 14,00 | 15,67 | 13,49 | 14,67 | 4,08% | 22.603.378,00 |
| 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 |