11,700$
-1,10%
Echtzeit-Aktienkurs Red Cat Holdings Inc.
Bid:
Ask:
Aktienkurse zur Red Cat Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 11,91 | 12,70 | 11,54 | 11,70 | -1,10% | 15.066.108,00 |
| 08.01.2026 | 11,23 | 12,72 | 11,13 | 11,83 | 13,21% | 21.562.348,00 |
| 07.01.2026 | 10,80 | 11,08 | 10,43 | 10,45 | -3,42% | 7.342.321,00 |
| 06.01.2026 | 10,81 | 11,17 | 10,60 | 10,82 | -0,73% | 12.110.477,00 |
| 05.01.2026 | 9,56 | 10,90 | 9,37 | 10,90 | 19,00% | 19.571.132,00 |
| 02.01.2026 | 8,25 | 9,17 | 8,06 | 9,16 | 15,51% | 11.265.215,00 |
| 31.12.2025 | 7,75 | 8,24 | 7,66 | 7,93 | 1,80% | 8.781.262,00 |
| 30.12.2025 | 7,80 | 7,96 | 7,69 | 7,79 | -0,26% | 4.722.086,00 |
| 29.12.2025 | 8,12 | 8,56 | 7,77 | 7,81 | -5,90% | 5.928.977,00 |
| 26.12.2025 | 8,92 | 8,92 | 8,18 | 8,30 | -8,69% | 6.450.328,00 |
| 24.12.2025 | 9,21 | 9,35 | 8,88 | 9,09 | -0,98% | 4.856.748,00 |
| 23.12.2025 | 8,95 | 9,65 | 8,85 | 9,18 | -0,43% | 10.353.417,00 |
| 22.12.2025 | 8,35 | 9,38 | 8,31 | 9,22 | 14,53% | 12.152.515,00 |
| 19.12.2025 | 7,26 | 8,27 | 7,25 | 8,05 | 12,04% | 15.366.464,00 |
| 18.12.2025 | 7,27 | 7,49 | 7,13 | 7,19 | 4,28% | 4.827.068,00 |
| 17.12.2025 | 7,45 | 7,69 | 6,87 | 6,89 | -6,39% | 5.011.239,00 |
| 16.12.2025 | 7,36 | 7,86 | 7,35 | 7,36 | -1,87% | 5.569.968,00 |
| 15.12.2025 | 8,16 | 8,47 | 7,39 | 7,50 | -6,72% | 6.503.679,00 |
| 12.12.2025 | 8,76 | 8,79 | 8,02 | 8,04 | -8,53% | 5.413.465,00 |
| 11.12.2025 | 8,20 | 8,80 | 8,01 | 8,79 | 5,02% | 3.938.250,00 |
| 10.12.2025 | 8,40 | 8,66 | 8,18 | 8,37 | -2,79% | 5.149.188,00 |
| 09.12.2025 | 8,04 | 8,85 | 7,99 | 8,61 | 3,99% | 6.007.286,00 |
| 08.12.2025 | 8,29 | 8,48 | 8,03 | 8,28 | 3,24% | 4.876.499,00 |
| 05.12.2025 | 8,14 | 8,33 | 7,95 | 8,02 | -3,61% | 4.467.206,00 |
| 04.12.2025 | 7,52 | 8,52 | 7,49 | 8,32 | 10,20% | 8.366.777,00 |
| 03.12.2025 | 7,01 | 7,61 | 6,79 | 7,55 | 8,48% | 6.850.795,00 |
| 02.12.2025 | 7,04 | 7,27 | 6,96 | 6,96 | -0,36% | 5.198.885,00 |
| 01.12.2025 | 7,13 | 7,25 | 6,88 | 6,99 | -5,86% | 5.417.030,00 |
| 28.11.2025 | 7,48 | 7,53 | 7,29 | 7,42 | 1,23% | 3.331.133,00 |
| 26.11.2025 | 7,36 | 7,46 | 7,14 | 7,33 | 0,69% | 4.862.193,00 |
| 25.11.2025 | 7,01 | 7,37 | 6,78 | 7,28 | 0,69% | 5.682.905,00 |
| 24.11.2025 | 6,47 | 7,27 | 6,30 | 7,23 | 17,37% | 7.870.851,00 |
| 20.11.2025 | 7,12 | 7,20 | 6,13 | 6,16 | -6,95% | 8.432.843,00 |
| 19.11.2025 | 7,09 | 7,09 | 6,56 | 6,62 | -6,63% | 6.423.205,00 |
| 18.11.2025 | 6,53 | 7,12 | 6,50 | 7,09 | 4,73% | 9.875.869,00 |
| 17.11.2025 | 7,17 | 7,32 | 6,62 | 6,77 | -12,32% | 8.889.206,00 |
| 13.11.2025 | 8,40 | 8,54 | 7,68 | 7,72 | -9,59% | 12.404.963,00 |
| 12.11.2025 | 8,70 | 9,04 | 8,25 | 8,54 | -1,50% | 6.720.096,00 |
| 11.11.2025 | 8,91 | 9,04 | 8,56 | 8,67 | -5,35% | 5.723.658,00 |
| 10.11.2025 | 9,67 | 9,75 | 9,03 | 9,16 | -1,29% | 7.672.581,00 |
| 07.11.2025 | 8,28 | 9,39 | 7,75 | 9,28 | 7,53% | 19.421.365,00 |
| 06.11.2025 | 9,33 | 9,35 | 8,57 | 8,63 | -8,09% | 8.986.084,00 |
| 05.11.2025 | 9,61 | 9,74 | 9,17 | 9,39 | -0,84% | 6.744.710,00 |
| 04.11.2025 | 9,79 | 10,33 | 9,44 | 9,47 | -7,70% | 7.932.352,00 |
| 03.11.2025 | 11,12 | 11,21 | 10,15 | 10,26 | -8,72% | 8.753.215,00 |
| 31.10.2025 | 10,70 | 11,49 | 10,52 | 11,24 | 6,44% | 7.836.958,00 |
| 30.10.2025 | 11,03 | 11,67 | 10,52 | 10,56 | -7,37% | 13.042.785,00 |
| 29.10.2025 | 11,19 | 11,60 | 10,82 | 11,40 | 2,98% | 8.033.355,00 |
| 28.10.2025 | 11,60 | 12,10 | 10,95 | 11,07 | -3,49% | 10.609.005,00 |
| 27.10.2025 | 12,00 | 12,37 | 11,46 | 11,47 | 2,87% | 13.001.906,00 |
| 24.10.2025 | 10,71 | 11,28 | 10,53 | 11,15 | 9,96% | 12.483.969,00 |
| 23.10.2025 | 10,19 | 10,47 | 10,04 | 10,14 | 1,50% | 7.734.554,00 |
| 22.10.2025 | 10,64 | 10,84 | 9,52 | 9,99 | -8,60% | 12.563.810,00 |
| 21.10.2025 | 11,44 | 11,50 | 10,77 | 10,93 | -5,53% | 8.406.351,00 |
| 20.10.2025 | 12,45 | 12,52 | 11,46 | 11,57 | -1,45% | 8.565.828,00 |
| 17.10.2025 | 12,45 | 12,55 | 11,38 | 11,74 | -8,71% | 10.996.715,00 |
| 16.10.2025 | 14,92 | 14,92 | 12,73 | 12,86 | -12,34% | 11.489.290,00 |
| 15.10.2025 | 15,98 | 16,20 | 13,71 | 14,67 | -3,93% | 11.022.034,00 |
| 14.10.2025 | 14,92 | 15,68 | 14,19 | 15,27 | -0,72% | 11.768.907,00 |
| 13.10.2025 | 13,84 | 15,65 | 13,20 | 15,38 | 17,23% | 15.496.414,00 |
| 10.10.2025 | 14,45 | 14,65 | 13,01 | 13,12 | -10,50% | 18.268.526,00 |
| 09.10.2025 | 14,23 | 16,70 | 14,15 | 14,66 | 2,16% | 22.797.944,00 |
| 08.10.2025 | 15,24 | 15,30 | 14,18 | 14,35 | -2,97% | 11.619.027,00 |
| 07.10.2025 | 15,07 | 15,53 | 13,84 | 14,79 | 1,44% | 16.445.874,00 |
| 06.10.2025 | 14,00 | 15,09 | 13,43 | 14,58 | 26,56% | 23.798.604,00 |
| 02.10.2025 | 10,73 | 11,72 | 10,62 | 11,52 | 10,03% | 16.056.962,00 |
| 01.10.2025 | 10,27 | 10,94 | 10,20 | 10,47 | 1,11% | 9.516.074,00 |
| 30.09.2025 | 10,24 | 10,86 | 10,05 | 10,36 | 1,92% | 9.920.402,00 |
| 29.09.2025 | 10,56 | 11,13 | 10,15 | 10,16 | 0,20% | 14.824.406,00 |
| 26.09.2025 | 10,15 | 10,40 | 9,82 | 10,14 | -0,29% | 8.434.790,00 |
| 25.09.2025 | 10,02 | 10,29 | 9,56 | 10,17 | -2,02% | 12.868.931,00 |
| 24.09.2025 | 12,05 | 12,10 | 10,36 | 10,38 | -11,81% | 20.981.529,00 |
| 23.09.2025 | 11,60 | 13,07 | 11,42 | 11,77 | 3,98% | 29.742.288,00 |
| 22.09.2025 | 10,40 | 11,67 | 10,22 | 11,32 | 8,33% | 21.778.320,00 |
| 19.09.2025 | 10,21 | 10,62 | 9,98 | 10,45 | 4,29% | 17.209.623,00 |
| 18.09.2025 | 10,13 | 10,47 | 9,83 | 10,02 | -11,09% | 26.428.644,00 |
| 17.09.2025 | 10,44 | 11,57 | 10,20 | 11,27 | 4,06% | 10.297.881,00 |
| 16.09.2025 | 9,89 | 10,85 | 9,58 | 10,83 | 2,95% | 8.501.309,00 |
| 15.09.2025 | 11,18 | 11,21 | 10,23 | 10,52 | -4,28% | 9.915.280,00 |
| 12.09.2025 | 10,55 | 11,23 | 9,90 | 10,99 | -0,09% | 13.377.662,00 |
| 11.09.2025 | 9,28 | 11,21 | 9,22 | 11,00 | 29,11% | 30.741.063,00 |
| 10.09.2025 | 8,73 | 8,85 | 8,45 | 8,52 | -1,16% | 2.714.723,00 |
| 09.09.2025 | 8,83 | 8,84 | 8,48 | 8,62 | -2,82% | 3.648.759,00 |
| 08.09.2025 | 8,57 | 9,05 | 8,57 | 8,87 | 4,11% | 5.041.533,00 |
| 05.09.2025 | 8,68 | 8,82 | 8,33 | 8,52 | 0,12% | 2.953.436,00 |
| 04.09.2025 | 8,57 | 8,72 | 8,38 | 8,51 | -0,82% | 2.815.960,00 |
| 03.09.2025 | 8,96 | 9,09 | 8,53 | 8,58 | -3,38% | 2.651.880,00 |
| 02.09.2025 | 8,58 | 8,90 | 8,48 | 8,88 | -0,67% | 3.613.427,00 |
| 29.08.2025 | 9,06 | 9,08 | 8,60 | 8,94 | -1,11% | 3.629.628,00 |
| 28.08.2025 | 9,07 | 9,35 | 8,97 | 9,04 | 0,72% | 3.821.231,00 |
| 27.08.2025 | 9,36 | 9,36 | 8,84 | 8,98 | -4,42% | 6.657.208,00 |
| 26.08.2025 | 10,00 | 10,40 | 9,37 | 9,39 | -6,75% | 8.591.133,00 |
| 25.08.2025 | 9,63 | 10,24 | 9,36 | 10,07 | 2,55% | 5.942.891,00 |
| 22.08.2025 | 9,58 | 10,06 | 9,51 | 9,82 | 0,82% | 5.991.530,00 |
| 21.08.2025 | 9,05 | 9,82 | 9,01 | 9,74 | 8,34% | 8.531.015,00 |
| 20.08.2025 | 8,70 | 9,03 | 8,20 | 8,99 | -0,22% | 5.563.978,00 |
| 19.08.2025 | 9,15 | 9,22 | 8,66 | 9,01 | -1,96% | 6.646.330,00 |
| 18.08.2025 | 8,33 | 9,38 | 8,33 | 9,19 | 9,27% | 9.657.155,00 |
| 15.08.2025 | 8,70 | 8,75 | 7,90 | 8,41 | -10,25% | 18.056.568,00 |
| 14.08.2025 | 9,39 | 9,83 | 8,92 | 9,37 | -0,21% | 7.492.532,00 |