9,820$
0,82%
Echtzeit-Aktienkurs Red Cat Holdings Inc.
Bid:
Ask:
Aktienkurse zur Red Cat Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.08.2025 | 9,67 | 9,84 | 9,27 | 9,39 | -1,16% | 4.102.004,00 |
| 12.08.2025 | 9,32 | 9,57 | 9,02 | 9,50 | 1,44% | 5.004.652,00 |
| 11.08.2025 | 9,50 | 10,13 | 9,21 | 9,37 | 0,38% | 7.693.502,00 |
| 08.08.2025 | 9,56 | 9,99 | 9,31 | 9,33 | 0,00% | 5.690.342,00 |
| 07.08.2025 | 9,90 | 9,97 | 9,26 | 9,33 | -1,58% | 6.030.862,00 |
| 06.08.2025 | 9,76 | 9,95 | 9,31 | 9,48 | -5,29% | 6.316.820,00 |
| 05.08.2025 | 9,11 | 10,41 | 9,02 | 10,01 | 13,36% | 16.411.175,00 |
| 04.08.2025 | 8,33 | 8,97 | 8,33 | 8,83 | 7,62% | 5.599.152,00 |
| 01.08.2025 | 7,81 | 8,36 | 7,79 | 8,21 | -0,91% | 3.780.333,00 |
| 31.07.2025 | 8,35 | 8,60 | 8,21 | 8,28 | 1,10% | 4.725.269,00 |
| 30.07.2025 | 8,38 | 8,52 | 7,96 | 8,19 | -0,67% | 4.040.187,00 |
| 29.07.2025 | 9,04 | 9,05 | 8,21 | 8,25 | -8,90% | 5.938.799,00 |
| 28.07.2025 | 9,70 | 9,99 | 8,80 | 9,05 | -4,33% | 6.255.345,00 |
| 25.07.2025 | 9,85 | 9,95 | 9,37 | 9,46 | -4,44% | 4.528.965,00 |
| 24.07.2025 | 9,51 | 10,23 | 9,33 | 9,90 | 3,56% | 7.423.900,00 |
| 23.07.2025 | 9,07 | 9,57 | 9,07 | 9,56 | 6,46% | 8.222.254,00 |
| 22.07.2025 | 9,67 | 9,67 | 8,78 | 8,98 | -4,62% | 9.404.754,00 |
| 21.07.2025 | 11,50 | 11,62 | 9,33 | 9,42 | -16,46% | 17.285.019,00 |
| 18.07.2025 | 12,30 | 12,73 | 11,25 | 11,27 | -7,70% | 11.907.584,00 |
| 17.07.2025 | 11,80 | 12,77 | 11,79 | 12,21 | 6,54% | 14.573.665,00 |
| 16.07.2025 | 10,35 | 11,55 | 10,11 | 11,46 | 11,59% | 14.932.744,00 |
| 15.07.2025 | 10,15 | 10,41 | 9,63 | 10,27 | -0,58% | 14.623.482,00 |
| 14.07.2025 | 8,69 | 10,36 | 8,35 | 10,33 | 20,54% | 27.873.800,00 |
| 11.07.2025 | 8,10 | 9,06 | 7,71 | 8,57 | 26,40% | 42.564.854,00 |
| 10.07.2025 | 6,88 | 6,92 | 6,65 | 6,78 | -1,60% | 4.141.355,00 |
| 09.07.2025 | 6,95 | 7,06 | 6,79 | 6,89 | -0,14% | 2.910.339,00 |
| 08.07.2025 | 6,86 | 7,02 | 6,69 | 6,90 | 1,62% | 3.734.934,00 |
| 07.07.2025 | 6,99 | 7,00 | 6,72 | 6,79 | -4,10% | 3.520.883,00 |
| 03.07.2025 | 7,16 | 7,23 | 7,01 | 7,08 | -0,84% | 2.365.284,00 |
| 02.07.2025 | 6,90 | 7,16 | 6,75 | 7,14 | 3,18% | 3.836.567,00 |
| 01.07.2025 | 7,18 | 7,23 | 6,86 | 6,92 | -4,95% | 4.800.264,00 |
| 30.06.2025 | 7,28 | 7,54 | 7,23 | 7,28 | 1,68% | 5.583.055,00 |
| 27.06.2025 | 7,48 | 7,51 | 6,98 | 7,16 | -4,28% | 15.922.986,00 |
| 26.06.2025 | 7,13 | 7,60 | 7,08 | 7,48 | 5,65% | 8.112.734,00 |
| 25.06.2025 | 7,16 | 7,39 | 6,89 | 7,08 | -0,84% | 6.603.498,00 |
| 24.06.2025 | 7,20 | 7,37 | 7,11 | 7,14 | -0,56% | 5.336.219,00 |
| 23.06.2025 | 6,70 | 7,27 | 6,64 | 7,18 | 4,21% | 9.224.425,00 |
| 20.06.2025 | 7,37 | 7,42 | 6,86 | 6,89 | -5,55% | 9.360.117,00 |
| 18.06.2025 | 7,38 | 7,87 | 7,20 | 7,30 | -0,34% | 14.153.766,00 |
| 17.06.2025 | 8,17 | 8,20 | 7,18 | 7,32 | -20,35% | 30.685.942,00 |
| 16.06.2025 | 8,50 | 9,47 | 8,26 | 9,19 | 10,19% | 10.870.425,00 |
| 13.06.2025 | 8,89 | 9,49 | 8,13 | 8,34 | -4,69% | 12.826.025,00 |
| 12.06.2025 | 8,38 | 9,44 | 8,30 | 8,75 | 3,80% | 11.979.930,00 |
| 11.06.2025 | 8,82 | 9,08 | 8,28 | 8,43 | -1,86% | 7.204.732,00 |
| 10.06.2025 | 8,80 | 9,21 | 8,41 | 8,59 | -2,39% | 6.593.103,00 |
| 09.06.2025 | 8,75 | 9,13 | 7,96 | 8,80 | 7,84% | 14.858.887,00 |
| 06.06.2025 | 7,63 | 8,80 | 7,44 | 8,16 | 11,48% | 15.973.756,00 |
| 05.06.2025 | 8,25 | 8,29 | 7,16 | 7,32 | -9,29% | 8.454.873,00 |
| 04.06.2025 | 7,22 | 8,23 | 7,18 | 8,07 | 16,45% | 16.847.823,00 |
| 03.06.2025 | 6,53 | 7,32 | 6,24 | 6,93 | 7,28% | 8.956.861,00 |
| 02.06.2025 | 6,46 | 7,13 | 6,13 | 6,46 | 8,39% | 11.483.632,00 |
| 30.05.2025 | 5,84 | 6,00 | 5,71 | 5,96 | -0,50% | 2.936.894,00 |
| 29.05.2025 | 6,24 | 6,26 | 5,96 | 5,99 | -2,28% | 3.149.136,00 |
| 28.05.2025 | 6,45 | 6,75 | 6,02 | 6,13 | -3,01% | 5.727.460,00 |
| 27.05.2025 | 7,04 | 7,16 | 5,81 | 6,32 | -7,33% | 12.152.001,00 |
| 23.05.2025 | 6,51 | 7,05 | 6,48 | 6,82 | 1,34% | 4.443.766,00 |
| 22.05.2025 | 6,34 | 7,02 | 6,16 | 6,73 | 5,98% | 3.907.031,00 |
| 21.05.2025 | 6,59 | 6,92 | 6,33 | 6,35 | -6,34% | 3.963.261,00 |
| 20.05.2025 | 6,95 | 7,28 | 6,71 | 6,78 | -1,45% | 4.661.147,00 |
| 19.05.2025 | 6,65 | 6,98 | 6,44 | 6,88 | 0,00% | 3.662.750,00 |
| 16.05.2025 | 6,67 | 6,93 | 6,45 | 6,88 | 6,01% | 4.916.060,00 |
| 15.05.2025 | 5,98 | 7,15 | 5,97 | 6,49 | -2,41% | 9.257.776,00 |
| 14.05.2025 | 6,82 | 6,94 | 6,43 | 6,65 | 4,23% | 9.965.869,00 |
| 13.05.2025 | 6,19 | 6,54 | 6,15 | 6,38 | 3,74% | 5.781.198,00 |
| 12.05.2025 | 6,30 | 6,37 | 6,01 | 6,15 | 3,71% | 4.981.010,00 |
| 09.05.2025 | 5,76 | 6,03 | 5,73 | 5,93 | 4,04% | 3.183.828,00 |
| 08.05.2025 | 5,55 | 5,86 | 5,43 | 5,70 | 5,95% | 3.256.995,00 |
| 07.05.2025 | 5,30 | 5,51 | 5,23 | 5,38 | 1,13% | 2.898.546,00 |
| 06.05.2025 | 5,32 | 5,34 | 5,12 | 5,32 | -3,97% | 3.364.781,00 |
| 05.05.2025 | 5,61 | 5,73 | 5,36 | 5,54 | -6,81% | 4.572.675,00 |
| 02.05.2025 | 5,24 | 6,16 | 5,21 | 5,95 | 17,26% | 7.688.396,00 |
| 01.05.2025 | 5,26 | 5,31 | 5,03 | 5,07 | 1,40% | 3.497.348,00 |
| 30.04.2025 | 4,88 | 5,06 | 4,79 | 5,00 | -1,77% | 2.309.959,00 |
| 29.04.2025 | 5,10 | 5,20 | 5,01 | 5,09 | -2,30% | 2.316.299,00 |
| 28.04.2025 | 5,24 | 5,34 | 5,02 | 5,21 | 0,39% | 2.113.942,00 |
| 25.04.2025 | 5,28 | 5,31 | 5,06 | 5,19 | -1,70% | 2.491.011,00 |
| 24.04.2025 | 5,00 | 5,36 | 4,92 | 5,28 | 5,60% | 3.326.599,00 |
| 23.04.2025 | 5,06 | 5,26 | 4,98 | 5,00 | 4,49% | 3.211.100,00 |
| 22.04.2025 | 4,77 | 4,86 | 4,63 | 4,79 | 2,68% | 2.919.356,00 |
| 21.04.2025 | 4,98 | 5,01 | 4,60 | 4,66 | -9,16% | 3.814.766,00 |
| 17.04.2025 | 5,22 | 5,26 | 5,00 | 5,13 | -0,97% | 2.978.640,00 |
| 16.04.2025 | 5,51 | 5,57 | 4,97 | 5,18 | -9,60% | 5.166.291,00 |
| 15.04.2025 | 5,88 | 6,06 | 5,68 | 5,73 | -3,86% | 2.615.749,00 |
| 14.04.2025 | 6,34 | 6,42 | 5,83 | 5,96 | -3,25% | 4.221.574,00 |
| 11.04.2025 | 5,82 | 6,27 | 5,50 | 6,16 | 6,21% | 4.752.618,00 |
| 10.04.2025 | 6,62 | 6,75 | 5,39 | 5,80 | -22,15% | 12.459.358,00 |
| 09.04.2025 | 6,58 | 7,95 | 6,50 | 7,45 | 12,71% | 6.711.293,00 |
| 08.04.2025 | 6,92 | 7,34 | 6,37 | 6,61 | 1,69% | 5.377.145,00 |
| 07.04.2025 | 5,80 | 7,01 | 5,51 | 6,50 | 5,35% | 3.782.970,00 |
| 04.04.2025 | 6,35 | 6,43 | 5,55 | 6,17 | -9,00% | 4.535.905,00 |
| 03.04.2025 | 6,70 | 7,26 | 6,65 | 6,78 | -8,63% | 4.872.276,00 |
| 02.04.2025 | 6,37 | 7,49 | 6,35 | 7,42 | 16,12% | 7.349.244,00 |
| 01.04.2025 | 5,91 | 6,45 | 5,37 | 6,39 | 9,04% | 4.920.805,00 |