3,930$
-8,18%
Echtzeit-Aktienkurs Red Cat Holdings Inc.
Bid:
Ask:
Aktienkurse zur Red Cat Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 4,12 | 4,24 | 3,93 | 3,93 | -8,18% | 5.081.242,00 |
| 11.11.2026 | 4,40 | 4,50 | 4,28 | 4,28 | 1,54% | 3.885.141,00 |
| 10.11.2026 | 4,37 | 4,42 | 4,09 | 4,22 | -6,54% | 4.529.598,00 |
| 09.11.2026 | 4,04 | 4,54 | 3,95 | 4,51 | 11,63% | 7.657.897,00 |
| 06.11.2026 | 3,59 | 4,04 | 3,45 | 4,04 | 18,48% | 7.530.274,00 |
| 05.11.2026 | 3,91 | 3,94 | 3,25 | 3,41 | -14,64% | 9.206.973,00 |
| 04.11.2026 | 4,41 | 4,44 | 3,92 | 4,00 | -10,43% | 8.899.144,00 |
| 03.11.2026 | 4,48 | 4,65 | 4,44 | 4,46 | 0,34% | 4.756.087,00 |
| 02.11.2026 | 4,70 | 4,80 | 4,38 | 4,45 | -3,79% | 5.491.666,00 |
| 30.10.2026 | 4,78 | 4,88 | 4,45 | 4,62 | -8,79% | 4.782.506,00 |
| 29.10.2026 | 4,82 | 5,25 | 4,82 | 5,07 | 3,05% | 6.866.274,00 |
| 28.10.2026 | 4,95 | 4,96 | 4,71 | 4,92 | 1,13% | 5.777.928,00 |
| 27.10.2026 | 4,49 | 4,87 | 4,41 | 4,86 | 10,45% | 8.760.387,00 |
| 26.10.2026 | 4,41 | 4,51 | 4,26 | 4,40 | -0,34% | 4.781.895,00 |
| 23.10.2026 | 4,30 | 4,52 | 4,14 | 4,42 | 1,26% | 5.434.147,00 |
| 22.10.2026 | 4,45 | 4,65 | 4,27 | 4,36 | -5,01% | 6.564.962,00 |
| 21.10.2026 | 4,62 | 4,63 | 4,51 | 4,59 | 1,55% | 4.706.742,00 |
| 20.10.2026 | 4,58 | 4,78 | 4,50 | 4,52 | -3,52% | 5.244.135,00 |
| 19.10.2026 | 5,12 | 5,13 | 4,65 | 4,69 | -0,64% | 6.114.906,00 |
| 16.10.2026 | 4,85 | 5,01 | 4,66 | 4,72 | -3,78% | 7.624.258,00 |
| 15.10.2026 | 4,56 | 4,95 | 4,41 | 4,90 | 3,70% | 9.532.262,00 |
| 14.10.2026 | 5,03 | 5,11 | 4,72 | 4,73 | -8,87% | 8.262.541,00 |
| 13.10.2026 | 5,29 | 5,33 | 5,14 | 5,19 | -3,80% | 6.757.558,00 |
| 12.10.2026 | 5,79 | 5,80 | 5,38 | 5,39 | -6,67% | 5.995.404,00 |
| 09.10.2026 | 5,97 | 5,99 | 5,70 | 5,78 | -2,20% | 5.258.361,00 |
| 08.10.2026 | 6,08 | 6,14 | 5,83 | 5,91 | -3,98% | 6.415.364,00 |
| 07.10.2026 | 6,17 | 6,22 | 5,98 | 6,15 | -3,00% | 7.856.482,00 |
| 06.10.2026 | 6,39 | 6,48 | 6,30 | 6,34 | -0,16% | 4.775.692,00 |
| 05.10.2026 | 6,51 | 6,55 | 6,30 | 6,35 | -0,70% | 5.170.641,00 |
| 02.10.2026 | 6,55 | 6,59 | 6,27 | 6,40 | 0,95% | 6.034.965,00 |
| 01.10.2026 | 6,48 | 6,54 | 6,31 | 6,34 | -1,86% | 5.339.669,00 |
| 30.09.2026 | 6,51 | 6,70 | 6,41 | 6,46 | 0,16% | 6.226.140,00 |
| 29.09.2026 | 6,60 | 6,65 | 6,42 | 6,45 | -0,85% | 5.316.564,00 |
| 28.09.2026 | 6,59 | 6,67 | 6,46 | 6,50 | -2,48% | 6.065.715,00 |
| 25.09.2026 | 6,84 | 6,87 | 6,66 | 6,67 | -1,99% | 5.728.362,00 |
| 24.09.2026 | 6,49 | 6,83 | 6,37 | 6,80 | 3,19% | 8.380.693,00 |
| 23.09.2026 | 6,94 | 6,94 | 6,57 | 6,59 | -5,04% | 10.235.792,00 |
| 22.09.2026 | 7,02 | 7,02 | 6,81 | 6,94 | -0,22% | 9.880.587,00 |
| 21.09.2026 | 6,90 | 7,14 | 6,82 | 6,96 | 3,04% | 11.308.672,00 |
| 18.09.2026 | 7,18 | 7,23 | 6,70 | 6,75 | -4,85% | 25.117.019,00 |
| 17.09.2026 | 7,40 | 7,41 | 7,02 | 7,09 | -0,01% | 11.678.908,00 |
| 16.09.2026 | 7,94 | 7,95 | 6,97 | 7,10 | -10,92% | 19.055.387,00 |
| 15.09.2026 | 7,78 | 8,15 | 7,62 | 7,97 | 2,38% | 6.236.415,00 |
| 14.09.2026 | 7,66 | 8,00 | 7,64 | 7,78 | -2,26% | 5.329.336,00 |
| 11.09.2026 | 8,12 | 8,20 | 7,93 | 7,96 | -1,49% | 5.254.462,00 |
| 10.09.2026 | 8,15 | 8,57 | 8,08 | 8,08 | -0,62% | 5.711.112,00 |
| 09.09.2026 | 8,58 | 8,67 | 8,11 | 8,13 | -6,50% | 5.507.682,00 |
| 08.09.2026 | 8,46 | 8,91 | 8,42 | 8,70 | 3,88% | 5.463.625,00 |
| 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% | 6.316.485,00 |
| 02.09.2026 | 8,10 | 8,33 | 8,05 | 8,32 | 0,85% | 5.495.227,00 |
| 01.09.2026 | 8,40 | 8,50 | 8,20 | 8,25 | -3,96% | 4.769.113,00 |
| 31.08.2026 | 8,70 | 8,98 | 8,49 | 8,59 | 1,12% | 6.026.896,00 |
| 28.08.2026 | 9,15 | 9,21 | 8,45 | 8,50 | -8,46% | 7.110.525,00 |
| 27.08.2026 | 9,11 | 9,43 | 8,95 | 9,28 | 3,92% | 4.981.621,00 |
| 26.08.2026 | 8,99 | 9,25 | 8,80 | 8,93 | -1,87% | 3.870.298,00 |
| 25.08.2026 | 9,17 | 9,33 | 9,04 | 9,10 | 1,90% | 4.875.185,00 |
| 24.08.2026 | 9,36 | 9,41 | 8,78 | 8,93 | -7,32% | 7.147.030,00 |
| 21.08.2026 | 9,60 | 10,04 | 9,55 | 9,64 | 1,05% | 8.388.926,00 |
| 20.08.2026 | 9,78 | 9,78 | 9,05 | 9,54 | -3,64% | 7.065.437,00 |
| 19.08.2026 | 10,06 | 10,23 | 9,63 | 9,90 | -3,04% | 5.712.931,00 |
| 18.08.2026 | 9,85 | 10,96 | 9,80 | 10,21 | -2,16% | 9.041.694,00 |
| 17.08.2026 | 10,83 | 10,84 | 10,24 | 10,43 | -6,29% | 9.530.328,00 |
| 14.08.2026 | 11,37 | 11,76 | 10,51 | 11,13 | 8,80% | 18.313.211,00 |
| 13.08.2026 | 10,02 | 10,56 | 9,93 | 10,23 | -0,97% | 7.875.830,00 |
| 12.08.2026 | 10,88 | 10,93 | 10,16 | 10,33 | -3,00% | 9.867.440,00 |
| 11.08.2026 | 9,86 | 10,68 | 9,86 | 10,65 | 6,50% | 11.601.284,00 |
| 10.08.2026 | 9,29 | 10,38 | 9,26 | 10,00 | 8,75% | 18.381.943,00 |
| 07.08.2026 | 8,51 | 9,32 | 8,22 | 9,20 | 5,84% | 10.135.300,00 |
| 06.08.2026 | 8,25 | 9,03 | 8,25 | 8,69 | 0,38% | 9.389.537,00 |
| 05.08.2026 | 8,90 | 9,10 | 8,61 | 8,66 | -2,26% | 9.609.311,00 |
| 04.08.2026 | 8,55 | 9,04 | 8,52 | 8,86 | 7,20% | 12.306.346,00 |
| 03.08.2026 | 7,41 | 8,28 | 7,35 | 8,26 | 9,62% | 9.087.511,00 |
| 31.07.2026 | 7,64 | 7,73 | 7,20 | 7,54 | 2,17% | 7.779.081,00 |
| 30.07.2026 | 7,05 | 7,44 | 6,94 | 7,38 | 8,94% | 6.984.319,00 |
| 29.07.2026 | 7,37 | 7,40 | 6,71 | 6,77 | -9,31% | 7.563.373,00 |
| 28.07.2026 | 7,57 | 7,57 | 7,06 | 7,47 | -4,17% | 6.264.868,00 |
| 27.07.2026 | 7,81 | 8,00 | 7,51 | 7,79 | 1,96% | 5.907.702,00 |
| 24.07.2026 | 8,02 | 8,08 | 7,54 | 7,64 | -4,98% | 6.533.042,00 |
| 23.07.2026 | 7,76 | 8,12 | 7,70 | 8,04 | 2,68% | 8.018.856,00 |
| 22.07.2026 | 8,17 | 8,56 | 7,78 | 7,83 | -8,74% | 12.810.835,00 |
| 21.07.2026 | 8,02 | 8,61 | 7,88 | 8,58 | 10,57% | 6.772.240,00 |
| 20.07.2026 | 7,80 | 7,97 | 7,61 | 7,76 | 1,70% | 5.594.690,00 |
| 17.07.2026 | 7,51 | 7,97 | 7,40 | 7,63 | -0,65% | 6.504.964,00 |
| 16.07.2026 | 7,99 | 8,01 | 7,61 | 7,68 | -6,80% | 7.717.542,00 |
| 15.07.2026 | 8,85 | 9,06 | 8,18 | 8,24 | -6,31% | 8.401.926,00 |
| 14.07.2026 | 8,57 | 8,88 | 8,52 | 8,80 | 4,95% | 6.326.434,00 |
| 13.07.2026 | 8,75 | 8,75 | 8,27 | 8,38 | -4,93% | 7.190.365,00 |
| 10.07.2026 | 9,20 | 9,25 | 8,73 | 8,82 | -4,08% | 6.363.762,00 |
| 09.07.2026 | 9,17 | 9,38 | 8,97 | 9,19 | 0,22% | 5.361.283,00 |
| 08.07.2026 | 9,34 | 9,72 | 8,96 | 9,17 | -0,76% | 8.767.889,00 |
| 07.07.2026 | 10,00 | 10,02 | 9,15 | 9,24 | -8,61% | 8.493.498,00 |
| 06.07.2026 | 10,35 | 10,55 | 9,97 | 10,11 | -3,16% | 11.415.085,00 |
| 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% | 13.281.607,00 |
| 30.06.2026 | 10,77 | 11,29 | 10,33 | 10,65 | 3,20% | 18.648.872,00 |
| 29.06.2026 | 9,81 | 10,37 | 9,56 | 10,32 | 11,21% | 12.920.173,00 |
| 26.06.2026 | 8,93 | 9,47 | 8,92 | 9,28 | 3,98% | 10.329.819,00 |
| 25.06.2026 | 9,67 | 9,69 | 8,87 | 8,93 | -4,65% | 9.567.848,00 |
| 24.06.2026 | 10,10 | 10,19 | 9,26 | 9,36 | -8,15% | 9.757.078,00 |