8,666$
-0,34%
Echtzeit-Aktienkurs Red Cat Holdings Inc.
Bid:
Ask:
Aktienkurse zur Red Cat Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |