3,587€
-7,07%
Echtzeit-Aktienkurs Red Cat Holdings
Bid:
Ask:
Aktienkurse zur Red Cat Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 3,81 | 3,89 | 3,56 | 3,59 | -7,05% | 56.809,00 |
| 11.11.2026 | 3,85 | 4,05 | 3,84 | 3,86 | 1,98% | 36.098,00 |
| 10.11.2026 | 4,01 | 4,08 | 3,66 | 3,79 | -5,92% | 25.644,00 |
| 09.11.2026 | 3,62 | 4,04 | 3,53 | 4,02 | 10,61% | 38.063,00 |
| 06.11.2026 | 3,10 | 3,66 | 3,09 | 3,64 | 19,09% | 28.369,00 |
| 05.11.2026 | 3,55 | 3,63 | 2,90 | 3,05 | -15,24% | 44.332,00 |
| 04.11.2026 | 3,95 | 4,09 | 3,50 | 3,60 | -10,40% | 29.681,00 |
| 03.11.2026 | 3,96 | 4,15 | 3,94 | 4,02 | 0,20% | 18.450,00 |
| 02.11.2026 | 4,23 | 4,28 | 3,92 | 4,01 | -3,07% | 16.228,00 |
| 30.10.2026 | 4,41 | 4,42 | 3,99 | 4,14 | -7,24% | 15.217,00 |
| 29.10.2026 | 4,37 | 4,70 | 4,27 | 4,46 | 2,46% | 30.309,00 |
| 28.10.2026 | 4,48 | 4,54 | 4,23 | 4,36 | -1,85% | 32.182,00 |
| 27.10.2026 | 3,93 | 4,45 | 3,90 | 4,44 | 12,73% | 18.664,00 |
| 26.10.2026 | 3,94 | 4,04 | 3,82 | 3,94 | -0,33% | 26.628,00 |
| 23.10.2026 | 3,90 | 4,03 | 3,70 | 3,95 | 1,65% | 42.769,00 |
| 22.10.2026 | 3,97 | 4,15 | 3,81 | 3,89 | -4,96% | 31.466,00 |
| 21.10.2026 | 4,11 | 4,14 | 4,02 | 4,09 | 1,31% | 12.557,00 |
| 20.10.2026 | 4,17 | 4,25 | 3,99 | 4,04 | -3,54% | 20.708,00 |
| 19.10.2026 | 4,30 | 4,58 | 4,15 | 4,18 | -0,50% | 32.858,00 |
| 16.10.2026 | 4,44 | 4,57 | 4,15 | 4,21 | -4,21% | 24.183,00 |
| 15.10.2026 | 4,36 | 4,41 | 4,36 | 4,39 | 3,54% | 90,00 |
| 14.10.2026 | 4,65 | 4,70 | 4,24 | 4,24 | -8,52% | 46.214,00 |
| 13.10.2026 | 4,82 | 4,86 | 4,59 | 4,64 | -4,88% | 49.262,00 |
| 12.10.2026 | 5,18 | 5,20 | 4,82 | 4,87 | -5,40% | 38.991,00 |
| 09.10.2026 | 5,32 | 5,38 | 5,10 | 5,15 | -2,59% | 25.413,00 |
| 08.10.2026 | 5,48 | 5,65 | 5,20 | 5,29 | -3,75% | 50.799,00 |
| 07.10.2026 | 5,67 | 5,72 | 5,35 | 5,49 | -2,52% | 22.243,00 |
| 06.10.2026 | 5,67 | 5,75 | 5,60 | 5,64 | -0,48% | 25.181,00 |
| 05.10.2026 | 5,76 | 5,84 | 5,62 | 5,66 | -0,35% | 18.564,00 |
| 02.10.2026 | 5,68 | 5,85 | 5,58 | 5,68 | 0,53% | 20.932,00 |
| 01.10.2026 | 5,78 | 5,83 | 5,62 | 5,65 | -0,93% | 21.610,00 |
| 30.09.2026 | 5,71 | 5,90 | 5,67 | 5,71 | 0,21% | 11.334,00 |
| 29.09.2026 | 5,73 | 5,86 | 5,67 | 5,69 | -0,42% | 17.183,00 |
| 28.09.2026 | 5,81 | 5,87 | 5,69 | 5,72 | -2,62% | 35.089,00 |
| 25.09.2026 | 6,01 | 6,05 | 5,85 | 5,87 | -1,87% | 17.466,00 |
| 24.09.2026 | 5,84 | 6,03 | 5,61 | 5,98 | 2,48% | 24.731,00 |
| 23.09.2026 | 6,10 | 6,15 | 5,78 | 5,84 | -3,95% | 21.786,00 |
| 22.09.2026 | 6,09 | 6,16 | 5,96 | 6,08 | -0,03% | 28.620,00 |
| 21.09.2026 | 6,02 | 6,22 | 5,95 | 6,08 | 2,70% | 34.937,00 |
| 18.09.2026 | 6,21 | 6,30 | 5,84 | 5,92 | -4,78% | 50.659,00 |
| 17.09.2026 | 6,28 | 6,46 | 6,12 | 6,22 | -0,46% | 42.853,00 |
| 16.09.2026 | 6,91 | 6,97 | 6,08 | 6,25 | -9,69% | 45.347,00 |
| 15.09.2026 | 6,79 | 7,06 | 6,61 | 6,92 | 1,92% | 17.420,00 |
| 14.09.2026 | 6,81 | 6,94 | 6,63 | 6,79 | -1,22% | 13.383,00 |
| 11.09.2026 | 6,99 | 7,10 | 6,84 | 6,87 | -1,51% | 28.325,00 |
| 10.09.2026 | 7,08 | 7,37 | 6,85 | 6,98 | -2,01% | 17.402,00 |
| 09.09.2026 | 7,52 | 7,58 | 6,98 | 7,12 | -4,79% | 38.359,00 |
| 08.09.2026 | 7,27 | 7,66 | 7,19 | 7,48 | 2,14% | 11.485,00 |
| 07.09.2026 | 7,26 | 7,65 | 7,20 | 7,32 | 1,57% | 8.203,00 |
| 04.09.2026 | 7,46 | 7,60 | 7,10 | 7,21 | -1,88% | 20.562,00 |
| 03.09.2026 | 7,16 | 7,52 | 7,16 | 7,35 | 2,60% | 24.787,00 |
| 02.09.2026 | 7,16 | 7,27 | 6,95 | 7,16 | 0,41% | 16.967,00 |
| 01.09.2026 | 7,44 | 7,54 | 7,08 | 7,13 | -3,79% | 11.607,00 |
| 31.08.2026 | 7,32 | 7,74 | 7,31 | 7,41 | 0,75% | 14.511,00 |
| 28.08.2026 | 7,99 | 8,11 | 7,30 | 7,36 | -7,62% | 18.520,00 |
| 27.08.2026 | 7,75 | 8,09 | 7,69 | 7,96 | 3,74% | 23.455,00 |
| 26.08.2026 | 7,86 | 7,93 | 7,56 | 7,68 | -1,70% | 20.118,00 |
| 25.08.2026 | 7,71 | 8,00 | 7,70 | 7,81 | 1,88% | 29.176,00 |
| 24.08.2026 | 8,24 | 8,30 | 7,53 | 7,67 | -7,16% | 27.355,00 |
| 21.08.2026 | 8,16 | 8,59 | 8,09 | 8,26 | 1,26% | 54.446,00 |
| 20.08.2026 | 8,11 | 8,17 | 7,76 | 8,15 | -3,74% | 34.469,00 |
| 19.08.2026 | 8,66 | 8,78 | 8,26 | 8,47 | -5,14% | 16.413,00 |
| 05.05.2026 | 9,55 | 9,55 | 8,62 | 8,93 | -5,43% | 29.599,00 |
| 04.05.2026 | 9,65 | 9,71 | 9,28 | 9,44 | -5,20% | 17.053,00 |
| 30.04.2026 | 9,55 | 10,01 | 9,45 | 9,96 | 5,63% | 41.077,00 |
| 29.04.2026 | 9,72 | 9,74 | 9,06 | 9,43 | -2,85% | 16.646,00 |
| 28.04.2026 | 10,06 | 10,11 | 9,51 | 9,71 | -2,98% | 20.876,00 |
| 27.04.2026 | 10,20 | 10,23 | 9,65 | 10,00 | -1,26% | 42.857,00 |
| 24.04.2026 | 10,82 | 10,92 | 10,06 | 10,13 | -6,05% | 35.869,00 |
| 23.04.2026 | 11,41 | 11,59 | 10,46 | 10,79 | -6,77% | 67.815,00 |
| 22.04.2026 | 11,01 | 12,02 | 10,95 | 11,57 | 6,99% | 57.941,00 |
| 21.04.2026 | 10,85 | 11,63 | 10,65 | 10,81 | 0,78% | 97.091,00 |
| 20.04.2026 | 10,74 | 11,10 | 10,57 | 10,73 | -0,88% | 20.891,00 |
| 17.04.2026 | 11,59 | 11,97 | 10,49 | 10,82 | -6,76% | 81.395,00 |
| 16.04.2026 | 11,08 | 11,74 | 10,90 | 11,61 | 5,64% | 67.184,00 |
| 15.04.2026 | 10,79 | 11,06 | 10,47 | 10,99 | 2,24% | 16.177,00 |
| 14.04.2026 | 11,01 | 11,44 | 10,54 | 10,75 | -1,75% | 10.755,00 |
| 13.04.2026 | 10,36 | 11,18 | 10,32 | 10,94 | 3,75% | 7.754,00 |
| 10.04.2026 | 10,42 | 10,63 | 10,18 | 10,54 | 2,27% | 7.441,00 |
| 09.04.2026 | 11,01 | 11,24 | 10,05 | 10,31 | -7,50% | 54.507,00 |
| 08.04.2026 | 11,11 | 11,65 | 10,76 | 11,15 | 5,72% | 78.286,00 |
| 07.04.2026 | 11,28 | 11,53 | 10,33 | 10,54 | -5,66% | 51.468,00 |
| 02.04.2026 | 10,50 | 11,38 | 10,00 | 11,18 | 6,18% | 75.162,00 |
| 01.04.2026 | 11,58 | 11,75 | 10,38 | 10,53 | -6,65% | 55.617,00 |
| 31.03.2026 | 10,13 | 11,48 | 10,07 | 11,28 | 10,27% | 29.880,00 |
| 30.03.2026 | 11,35 | 11,63 | 9,75 | 10,23 | -7,88% | 67.948,00 |
| 27.03.2026 | 12,50 | 12,58 | 10,93 | 11,10 | -10,30% | 60.228,00 |
| 26.03.2026 | 13,58 | 13,63 | 12,03 | 12,38 | -9,67% | 35.482,00 |
| 25.03.2026 | 13,95 | 14,58 | 13,08 | 13,70 | -2,14% | 22.197,00 |
| 24.03.2026 | 13,00 | 14,58 | 12,83 | 14,00 | 7,69% | 34.345,00 |
| 23.03.2026 | 11,10 | 13,48 | 10,95 | 13,00 | 9,70% | 43.531,00 |
| 20.03.2026 | 13,15 | 13,20 | 11,23 | 11,85 | -9,37% | 43.851,00 |
| 19.03.2026 | 13,88 | 14,43 | 12,13 | 13,08 | -9,83% | 62.953,00 |
| 18.03.2026 | 14,80 | 16,05 | 14,00 | 14,50 | -1,86% | 66.912,00 |
| 17.03.2026 | 13,60 | 14,85 | 13,28 | 14,78 | 9,04% | 28.590,00 |
| 16.03.2026 | 14,20 | 14,33 | 13,28 | 13,55 | -2,52% | 55.386,00 |
| 13.03.2026 | 14,30 | 14,93 | 13,48 | 13,90 | -1,42% | 34.881,00 |
| 12.03.2026 | 13,80 | 14,78 | 13,60 | 14,10 | 1,81% | 32.836,00 |
| 11.03.2026 | 12,78 | 14,13 | 12,53 | 13,85 | 9,27% | 45.629,00 |
| 10.03.2026 | 11,98 | 13,40 | 11,58 | 12,68 | 5,41% | 80.426,00 |