4,681$
-0,83%
Echtzeit-Aktienkurs Red Cat Holdings Inc.
Bid:
Ask:
Aktienkurse zur Red Cat Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 5,12 | 5,12 | 4,68 | 4,72 | -0,09% | - |
| 16.10.2026 | 4,85 | 5,01 | 4,66 | 4,72 | -3,67% | 7.677.231,00 |
| 15.10.2026 | 4,56 | 4,95 | 4,41 | 4,90 | 3,70% | 9.949.788,00 |
| 14.10.2026 | 5,03 | 5,11 | 4,72 | 4,73 | -8,87% | 8.875.165,00 |
| 13.10.2026 | 5,29 | 5,33 | 5,14 | 5,19 | -3,80% | 6.810.391,00 |
| 12.10.2026 | 5,79 | 5,80 | 5,38 | 5,39 | -6,59% | 6.039.076,00 |
| 09.10.2026 | 5,97 | 5,99 | 5,70 | 5,77 | -2,29% | 5.310.710,00 |
| 08.10.2026 | 6,08 | 6,14 | 5,83 | 5,91 | -3,98% | 6.442.597,00 |
| 07.10.2026 | 6,17 | 6,22 | 5,98 | 6,15 | -3,00% | 7.883.238,00 |
| 06.10.2026 | 6,39 | 6,48 | 6,30 | 6,34 | -0,16% | 4.843.427,00 |
| 05.10.2026 | 6,51 | 6,55 | 6,30 | 6,35 | -0,78% | 5.213.848,00 |
| 02.10.2026 | 6,55 | 6,59 | 6,27 | 6,40 | 1,03% | 6.068.431,00 |
| 01.10.2026 | 6,48 | 6,54 | 6,31 | 6,34 | -1,86% | 5.687.150,00 |
| 30.09.2026 | 6,51 | 6,70 | 6,41 | 6,46 | 0,16% | 7.710.565,00 |
| 29.09.2026 | 6,60 | 6,65 | 6,42 | 6,45 | -0,85% | 5.376.779,00 |
| 28.09.2026 | 6,59 | 6,67 | 6,46 | 6,50 | -2,40% | 6.283.063,00 |
| 25.09.2026 | 6,84 | 6,87 | 6,66 | 6,66 | -2,06% | 5.977.846,00 |
| 24.09.2026 | 6,49 | 6,83 | 6,37 | 6,80 | 3,19% | 8.490.423,00 |
| 23.09.2026 | 6,94 | 6,94 | 6,57 | 6,59 | -5,04% | 11.791.861,00 |
| 22.09.2026 | 7,02 | 7,02 | 6,81 | 6,94 | -0,22% | 10.088.272,00 |
| 21.09.2026 | 6,90 | 7,14 | 6,82 | 6,96 | 3,04% | 11.438.389,00 |
| 18.09.2026 | 7,18 | 7,23 | 6,70 | 6,75 | -4,85% | 25.644.381,00 |
| 17.09.2026 | 7,40 | 7,41 | 7,02 | 7,09 | -0,01% | 11.807.113,00 |
| 16.09.2026 | 7,94 | 7,95 | 6,97 | 7,10 | -10,92% | 19.215.098,00 |
| 15.09.2026 | 7,78 | 8,15 | 7,62 | 7,97 | 2,38% | 6.261.434,00 |
| 14.09.2026 | 7,66 | 8,00 | 7,64 | 7,78 | -2,26% | 6.043.967,00 |
| 11.09.2026 | 8,12 | 8,20 | 7,93 | 7,96 | -1,49% | 5.304.279,00 |
| 10.09.2026 | 8,15 | 8,57 | 8,08 | 8,08 | -0,62% | 5.832.436,00 |
| 09.09.2026 | 8,58 | 8,67 | 8,11 | 8,13 | -6,50% | 5.685.094,00 |
| 08.09.2026 | 8,46 | 8,91 | 8,42 | 8,70 | 3,88% | 5.497.899,00 |
| 04.09.2026 | 8,50 | 8,65 | 8,24 | 8,37 | -1,93% | 5.116.191,00 |
| 03.09.2026 | 8,71 | 8,75 | 8,38 | 8,54 | 2,58% | 6.479.374,00 |
| 02.09.2026 | 8,10 | 8,33 | 8,05 | 8,32 | 0,85% | 5.555.275,00 |
| 01.09.2026 | 8,40 | 8,50 | 8,20 | 8,25 | -3,96% | 4.819.155,00 |
| 31.08.2026 | 8,70 | 8,98 | 8,49 | 8,59 | 1,18% | 6.147.678,00 |
| 28.08.2026 | 9,15 | 9,21 | 8,45 | 8,49 | -8,51% | 7.173.836,00 |
| 27.08.2026 | 9,11 | 9,43 | 8,95 | 9,28 | 3,92% | 5.182.855,00 |
| 26.08.2026 | 8,99 | 9,25 | 8,80 | 8,93 | -1,87% | 3.939.232,00 |
| 25.08.2026 | 9,17 | 9,33 | 9,04 | 9,10 | 1,90% | 4.910.400,00 |
| 24.08.2026 | 9,36 | 9,41 | 8,78 | 8,93 | -7,17% | 7.399.365,00 |
| 21.08.2026 | 9,60 | 10,04 | 9,55 | 9,62 | 0,89% | 8.554.595,00 |
| 20.08.2026 | 9,78 | 9,78 | 9,05 | 9,54 | -3,64% | 7.087.497,00 |
| 19.08.2026 | 10,06 | 10,23 | 9,63 | 9,90 | -3,04% | 5.815.774,00 |
| 18.08.2026 | 9,85 | 10,96 | 9,80 | 10,21 | -2,16% | 9.092.808,00 |
| 17.08.2026 | 10,83 | 10,84 | 10,24 | 10,43 | -6,29% | 9.681.443,00 |
| 14.08.2026 | 11,37 | 11,76 | 10,51 | 11,13 | 8,80% | 18.423.841,00 |
| 13.08.2026 | 10,02 | 10,56 | 9,93 | 10,23 | -0,97% | 8.119.229,00 |
| 12.08.2026 | 10,88 | 10,93 | 10,16 | 10,33 | -3,00% | 9.992.974,00 |
| 11.08.2026 | 9,86 | 10,68 | 9,86 | 10,65 | 6,50% | 11.680.526,00 |
| 10.08.2026 | 9,29 | 10,38 | 9,26 | 10,00 | 8,58% | 18.481.129,00 |
| 07.08.2026 | 8,51 | 9,32 | 8,22 | 9,21 | 6,01% | 10.261.986,00 |
| 06.08.2026 | 8,25 | 9,03 | 8,25 | 8,69 | 0,38% | 10.030.502,00 |
| 05.08.2026 | 8,90 | 9,10 | 8,61 | 8,66 | -2,26% | 9.713.816,00 |
| 04.08.2026 | 8,55 | 9,04 | 8,52 | 8,86 | 7,20% | 12.613.957,00 |
| 03.08.2026 | 7,41 | 8,28 | 7,35 | 8,26 | 9,69% | 9.137.445,00 |
| 31.07.2026 | 7,64 | 7,73 | 7,20 | 7,53 | 2,10% | 7.811.887,00 |
| 30.07.2026 | 7,05 | 7,44 | 6,94 | 7,38 | 8,94% | 7.071.862,00 |
| 29.07.2026 | 7,37 | 7,40 | 6,71 | 6,77 | -9,31% | 7.676.954,00 |
| 28.07.2026 | 7,57 | 7,57 | 7,06 | 7,47 | -4,17% | 6.346.840,00 |
| 27.07.2026 | 7,81 | 8,00 | 7,51 | 7,79 | 1,96% | 5.952.030,00 |
| 24.07.2026 | 8,02 | 8,09 | 7,54 | 7,64 | -4,98% | 6.580.929,00 |
| 23.07.2026 | 7,76 | 8,12 | 7,70 | 8,04 | 2,68% | 8.071.538,00 |
| 22.07.2026 | 8,17 | 8,56 | 7,78 | 7,83 | -8,74% | 12.963.376,00 |
| 21.07.2026 | 8,02 | 8,61 | 7,88 | 8,58 | 10,57% | 7.239.723,00 |
| 20.07.2026 | 7,80 | 7,97 | 7,61 | 7,76 | 1,57% | 5.614.367,00 |
| 17.07.2026 | 7,51 | 7,97 | 7,40 | 7,64 | -0,52% | 6.545.111,00 |
| 16.07.2026 | 7,99 | 8,01 | 7,61 | 7,68 | -6,80% | 7.796.790,00 |
| 15.07.2026 | 8,85 | 9,06 | 8,18 | 8,24 | -6,31% | 8.480.804,00 |
| 14.07.2026 | 8,57 | 8,88 | 8,52 | 8,80 | 4,95% | 6.356.974,00 |
| 13.07.2026 | 8,75 | 8,75 | 8,27 | 8,38 | -5,10% | 7.242.422,00 |
| 10.07.2026 | 9,20 | 9,25 | 8,73 | 8,83 | -3,92% | 6.434.499,00 |
| 09.07.2026 | 9,17 | 9,38 | 8,97 | 9,19 | 0,22% | 5.389.801,00 |
| 08.07.2026 | 9,34 | 9,72 | 8,96 | 9,17 | -0,76% | 8.930.621,00 |
| 07.07.2026 | 10,00 | 10,02 | 9,15 | 9,24 | -8,61% | 8.566.848,00 |
| 06.07.2026 | 10,35 | 10,55 | 9,97 | 10,11 | -3,16% | 11.450.708,00 |
| 02.07.2026 | 10,83 | 11,81 | 10,27 | 10,44 | -0,95% | 13.990.422,00 |
| 01.07.2026 | 10,56 | 11,35 | 10,52 | 10,54 | -1,03% | 13.507.905,00 |
| 30.06.2026 | 10,77 | 11,29 | 10,33 | 10,65 | 3,20% | 18.753.036,00 |
| 29.06.2026 | 9,81 | 10,37 | 9,56 | 10,32 | 11,21% | 13.418.205,00 |
| 26.06.2026 | 8,93 | 9,47 | 8,92 | 9,28 | 3,98% | 10.647.983,00 |
| 25.06.2026 | 9,67 | 9,69 | 8,87 | 8,93 | -4,65% | 9.737.812,00 |
| 24.06.2026 | 10,10 | 10,19 | 9,26 | 9,36 | -8,15% | 9.888.245,00 |
| 23.06.2026 | 10,35 | 10,73 | 10,11 | 10,19 | -4,18% | 7.033.990,00 |
| 22.06.2026 | 11,17 | 11,32 | 10,47 | 10,64 | -4,56% | 9.382.642,00 |
| 19.06.2026 | 11,14 | 11,14 | 11,13 | 11,14 | -2,60% | - |
| 18.06.2026 | 11,32 | 11,58 | 10,73 | 11,44 | 1,92% | 22.981.900,00 |
| 17.06.2026 | 10,90 | 11,71 | 10,57 | 11,23 | 2,98% | 12.945.615,00 |
| 16.06.2026 | 11,80 | 11,99 | 10,87 | 10,90 | -8,94% | 11.710.174,00 |
| 15.06.2026 | 11,71 | 12,27 | 11,51 | 11,97 | 7,07% | 11.087.447,00 |
| 12.06.2026 | 12,01 | 12,16 | 10,81 | 11,18 | -6,91% | 11.195.878,00 |
| 11.06.2026 | 10,92 | 12,06 | 10,88 | 12,01 | 10,23% | 12.425.325,00 |
| 10.06.2026 | 11,44 | 11,89 | 10,89 | 10,90 | -5,30% | 7.984.522,00 |
| 09.06.2026 | 12,29 | 12,60 | 10,81 | 11,51 | -7,66% | 12.658.090,00 |
| 08.06.2026 | 13,20 | 13,33 | 12,26 | 12,46 | -1,74% | 10.118.263,00 |
| 05.06.2026 | 14,17 | 14,48 | 12,26 | 12,68 | -13,89% | 17.465.583,00 |
| 04.06.2026 | 13,70 | 15,23 | 13,29 | 14,73 | 6,78% | 23.041.262,00 |
| 03.06.2026 | 14,37 | 14,71 | 13,50 | 13,79 | -7,75% | 16.499.262,00 |
| 02.06.2026 | 14,97 | 15,66 | 14,82 | 14,95 | 0,73% | 21.478.994,00 |
| 01.06.2026 | 14,32 | 15,79 | 14,19 | 14,84 | 2,34% | 27.516.357,00 |
| 29.05.2026 | 13,56 | 14,70 | 12,35 | 14,50 | 2,65% | 36.846.399,00 |