14,125$
32,55%
Echtzeit-Aktienkurs Red Cat Holdings Inc.
Bid:
Ask:
Aktienkurse zur Red Cat Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 12,41 | 15,06 | 11,96 | 14,13 | 32,55% | 77.204.581,00 |
| 27.05.2026 | 10,25 | 10,83 | 9,85 | 10,66 | 9,05% | 16.808.762,00 |
| 26.05.2026 | 9,61 | 10,03 | 9,53 | 9,77 | 3,85% | 10.945.253,00 |
| 22.05.2026 | 9,10 | 9,59 | 9,10 | 9,41 | 4,32% | 9.432.907,00 |
| 21.05.2026 | 8,80 | 9,12 | 8,65 | 9,02 | 1,01% | 6.265.694,00 |
| 20.05.2026 | 8,97 | 9,04 | 8,53 | 8,93 | 4,44% | 7.319.645,00 |
| 19.05.2026 | 8,67 | 8,77 | 8,36 | 8,55 | -4,26% | 9.710.485,00 |
| 18.05.2026 | 9,43 | 9,64 | 8,76 | 8,93 | -5,95% | 10.977.688,00 |
| 15.05.2026 | 9,41 | 9,69 | 9,22 | 9,50 | -2,37% | 8.858.734,00 |
| 14.05.2026 | 9,58 | 9,92 | 9,26 | 9,73 | 3,46% | 17.228.612,00 |
| 13.05.2026 | 9,44 | 9,67 | 9,11 | 9,40 | -14,70% | 33.434.152,00 |
| 12.05.2026 | 11,15 | 11,49 | 10,65 | 11,02 | -2,04% | 6.047.286,00 |
| 11.05.2026 | 10,23 | 11,67 | 9,97 | 11,25 | 8,33% | 10.143.229,00 |
| 08.05.2026 | 10,57 | 10,60 | 9,86 | 10,39 | 0,05% | 8.672.019,00 |
| 07.05.2026 | 10,49 | 10,52 | 10,15 | 10,38 | -2,26% | 8.364.879,00 |
| 06.05.2026 | 10,36 | 10,81 | 10,14 | 10,62 | 1,82% | 8.507.863,00 |
| 05.05.2026 | 11,02 | 11,03 | 10,08 | 10,43 | -5,22% | 11.681.102,00 |
| 04.05.2026 | 11,08 | 11,28 | 10,86 | 11,01 | -2,22% | 6.379.496,00 |
| 01.05.2026 | 11,62 | 11,63 | 11,16 | 11,26 | -3,79% | 7.491.360,00 |
| 30.04.2026 | 11,37 | 11,75 | 11,23 | 11,70 | 5,48% | 5.996.118,00 |
| 29.04.2026 | 11,35 | 11,35 | 10,58 | 11,09 | -2,20% | 6.177.649,00 |
| 28.04.2026 | 11,45 | 11,67 | 11,13 | 11,34 | -2,99% | 6.534.371,00 |
| 27.04.2026 | 11,73 | 11,89 | 11,31 | 11,69 | -0,93% | 7.775.365,00 |
| 24.04.2026 | 12,57 | 12,65 | 11,78 | 11,80 | -5,90% | 12.412.579,00 |
| 23.04.2026 | 13,29 | 13,39 | 12,20 | 12,54 | -7,45% | 12.038.064,00 |
| 22.04.2026 | 12,85 | 14,12 | 12,85 | 13,55 | 7,71% | 15.949.335,00 |
| 21.04.2026 | 12,72 | 13,68 | 12,48 | 12,58 | -0,16% | 17.403.187,00 |
| 20.04.2026 | 12,83 | 13,07 | 12,43 | 12,60 | -0,94% | 8.854.722,00 |
| 17.04.2026 | 13,96 | 14,18 | 12,34 | 12,72 | -7,15% | 13.494.099,00 |
| 16.04.2026 | 13,26 | 13,83 | 12,83 | 13,70 | 4,98% | 9.966.091,00 |
| 15.04.2026 | 12,73 | 13,06 | 12,35 | 13,05 | 3,24% | 7.657.284,00 |
| 14.04.2026 | 13,45 | 13,53 | 12,43 | 12,64 | -2,02% | 8.262.462,00 |
| 13.04.2026 | 12,22 | 13,10 | 12,06 | 12,90 | 4,28% | 8.256.416,00 |
| 10.04.2026 | 12,07 | 12,48 | 11,95 | 12,37 | 3,69% | 7.911.991,00 |
| 09.04.2026 | 12,91 | 13,14 | 11,76 | 11,93 | -8,51% | 11.194.116,00 |
| 08.04.2026 | 13,19 | 13,64 | 12,58 | 13,04 | 7,86% | 13.854.174,00 |
| 07.04.2026 | 12,88 | 13,33 | 11,96 | 12,09 | -7,43% | 12.489.752,00 |
| 06.04.2026 | 12,94 | 13,88 | 12,76 | 13,06 | 0,93% | 12.153.495,00 |
| 02.04.2026 | 11,78 | 13,13 | 11,65 | 12,94 | 6,41% | 15.096.325,00 |
| 01.04.2026 | 13,18 | 13,43 | 12,01 | 12,16 | -7,03% | 13.529.921,00 |
| 31.03.2026 | 11,91 | 13,28 | 11,76 | 13,08 | 12,81% | 14.253.974,00 |
| 30.03.2026 | 13,23 | 13,23 | 11,18 | 11,60 | -8,52% | 15.274.577,00 |
| 27.03.2026 | 14,00 | 14,05 | 12,59 | 12,68 | -9,43% | 11.387.526,00 |
| 26.03.2026 | 15,58 | 15,59 | 13,88 | 14,00 | -11,81% | 13.171.413,00 |
| 25.03.2026 | 16,22 | 16,91 | 15,12 | 15,87 | -1,34% | 18.802.569,00 |
| 24.03.2026 | 14,99 | 16,88 | 14,81 | 16,09 | 6,21% | 22.430.104,00 |
| 23.03.2026 | 13,42 | 15,68 | 13,10 | 15,15 | 14,30% | 19.273.423,00 |
| 20.03.2026 | 15,08 | 15,13 | 12,98 | 13,25 | -12,45% | 17.861.358,00 |
| 19.03.2026 | 16,19 | 16,38 | 13,96 | 15,14 | -11,02% | 26.819.591,00 |
| 18.03.2026 | 17,07 | 18,49 | 16,43 | 17,01 | 0,24% | 30.623.901,00 |
| 17.03.2026 | 15,35 | 16,98 | 15,25 | 16,97 | 9,20% | 14.372.628,00 |
| 16.03.2026 | 16,00 | 16,47 | 15,25 | 15,54 | -2,08% | 11.338.470,00 |
| 13.03.2026 | 16,54 | 17,16 | 15,47 | 15,87 | -1,79% | 17.616.391,00 |
| 12.03.2026 | 16,44 | 17,03 | 15,66 | 16,16 | 0,00% | 22.496.110,00 |
| 11.03.2026 | 14,63 | 16,37 | 14,35 | 16,16 | 10,31% | 22.069.448,00 |
| 10.03.2026 | 14,00 | 15,67 | 13,49 | 14,65 | 3,92% | 22.594.892,00 |
| 09.03.2026 | 15,25 | 15,44 | 13,70 | 14,10 | -8,04% | 32.513.609,00 |
| 06.03.2026 | 14,61 | 18,78 | 14,61 | 15,33 | 1,73% | 56.911.020,00 |
| 05.03.2026 | 14,71 | 15,66 | 13,91 | 15,07 | 2,31% | 20.349.773,00 |
| 04.03.2026 | 15,10 | 15,80 | 13,47 | 14,73 | 0,20% | 20.924.898,00 |
| 03.03.2026 | 14,61 | 16,09 | 13,94 | 14,70 | 7,53% | 36.889.582,00 |
| 02.03.2026 | 12,69 | 15,35 | 12,60 | 13,67 | 17,54% | 38.185.151,00 |
| 27.02.2026 | 12,46 | 12,57 | 11,24 | 11,63 | -10,54% | 9.488.677,00 |
| 26.02.2026 | 12,15 | 13,01 | 11,90 | 13,00 | 4,67% | 8.992.380,00 |
| 25.02.2026 | 12,97 | 13,25 | 12,39 | 12,42 | -3,50% | 8.491.207,00 |
| 24.02.2026 | 12,56 | 13,20 | 12,20 | 12,87 | 0,66% | 7.888.348,00 |
| 23.02.2026 | 11,98 | 13,01 | 11,76 | 12,79 | 2,53% | 7.817.715,00 |
| 20.02.2026 | 13,04 | 13,83 | 12,14 | 12,47 | -2,81% | 14.620.670,00 |
| 19.02.2026 | 12,06 | 13,49 | 11,92 | 12,83 | 6,16% | 12.685.439,00 |
| 18.02.2026 | 11,73 | 12,74 | 11,48 | 12,09 | 6,01% | 8.151.325,00 |
| 17.02.2026 | 11,16 | 11,74 | 10,80 | 11,40 | 0,26% | 5.839.768,00 |
| 13.02.2026 | 11,47 | 11,77 | 11,05 | 11,37 | 1,16% | 6.005.730,00 |
| 12.02.2026 | 12,03 | 12,03 | 11,23 | 11,24 | -6,37% | 5.978.959,00 |
| 11.02.2026 | 13,18 | 13,18 | 11,47 | 12,01 | -4,84% | 8.912.392,00 |
| 10.02.2026 | 13,35 | 13,60 | 12,33 | 12,62 | -7,99% | 6.649.414,00 |
| 09.02.2026 | 12,50 | 14,26 | 12,43 | 13,71 | 8,55% | 10.327.757,00 |
| 06.02.2026 | 12,17 | 12,82 | 11,22 | 12,63 | 11,67% | 9.969.201,00 |
| 05.02.2026 | 11,91 | 12,04 | 10,84 | 11,31 | -10,34% | 10.935.974,00 |
| 04.02.2026 | 14,49 | 14,49 | 11,68 | 12,62 | -11,47% | 12.497.641,00 |
| 03.02.2026 | 14,17 | 14,52 | 13,64 | 14,25 | 4,55% | 12.370.309,00 |
| 02.02.2026 | 13,47 | 14,11 | 12,78 | 13,63 | 0,96% | 9.050.884,00 |
| 30.01.2026 | 14,77 | 15,59 | 13,00 | 13,50 | -9,55% | 10.689.981,00 |
| 29.01.2026 | 15,95 | 16,35 | 14,71 | 14,93 | -8,88% | 9.771.133,00 |
| 28.01.2026 | 15,58 | 16,71 | 15,45 | 16,38 | 4,53% | 18.110.691,00 |
| 27.01.2026 | 14,20 | 15,78 | 14,00 | 15,67 | 9,96% | 11.922.318,00 |
| 26.01.2026 | 15,83 | 15,86 | 13,88 | 14,25 | -17,87% | 12.551.869,00 |
| 22.01.2026 | 15,64 | 18,02 | 15,51 | 17,35 | 11,15% | 23.436.356,00 |
| 21.01.2026 | 14,80 | 16,65 | 13,90 | 15,61 | 8,33% | 24.127.092,00 |
| 20.01.2026 | 13,10 | 15,25 | 13,08 | 14,41 | 5,41% | 19.279.182,00 |
| 16.01.2026 | 14,25 | 14,59 | 13,52 | 13,67 | -2,57% | 13.525.672,00 |
| 15.01.2026 | 13,32 | 14,65 | 13,03 | 14,03 | 2,63% | 15.344.880,00 |
| 14.01.2026 | 12,71 | 13,68 | 11,92 | 13,67 | 4,67% | 18.106.319,00 |
| 13.01.2026 | 12,75 | 13,90 | 11,63 | 13,06 | 9,38% | 33.392.690,00 |
| 12.01.2026 | 11,81 | 12,56 | 11,43 | 11,94 | 2,05% | 11.642.172,00 |
| 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 |