9,280$
7,53%
Echtzeit-Aktienkurs Red Cat Holdings Inc.
Bid:
Ask:
Aktienkurse zur Red Cat Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |