43,300€
1,31%
Echtzeit-Aktienkurs Redcare Pharmacy N.V.
Bid:
Ask:
Aktienkurse zur Redcare Pharmacy N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 43,31 | 45,26 | 43,31 | 43,48 | 1,73% | - |
| 28.05.2026 | 44,00 | 44,76 | 42,02 | 42,74 | -2,86% | 135.378,00 |
| 27.05.2026 | 43,20 | 45,66 | 43,20 | 44,00 | 1,29% | 87.183,00 |
| 26.05.2026 | 45,20 | 45,20 | 42,62 | 43,44 | -4,06% | 241.427,00 |
| 25.05.2026 | 45,20 | 45,52 | 45,02 | 45,28 | 1,57% | 34.596,00 |
| 22.05.2026 | 45,62 | 46,02 | 44,58 | 44,58 | -0,62% | 78.492,00 |
| 21.05.2026 | 46,16 | 46,20 | 44,86 | 44,86 | -3,40% | 136.051,00 |
| 20.05.2026 | 47,72 | 47,86 | 44,70 | 46,44 | -2,80% | 167.065,00 |
| 19.05.2026 | 48,58 | 49,20 | 47,36 | 47,78 | -0,42% | 53.432,00 |
| 18.05.2026 | 46,60 | 49,76 | 46,00 | 47,98 | 2,39% | 151.607,00 |
| 15.05.2026 | 46,46 | 46,86 | 45,74 | 46,86 | 0,90% | 73.680,00 |
| 14.05.2026 | 47,00 | 47,42 | 46,22 | 46,44 | -1,15% | 77.019,00 |
| 13.05.2026 | 46,34 | 47,90 | 45,78 | 46,98 | 3,03% | 136.923,00 |
| 12.05.2026 | 46,78 | 46,78 | 45,50 | 45,60 | -3,47% | 81.271,00 |
| 11.05.2026 | 44,28 | 48,42 | 44,10 | 47,24 | 6,93% | 188.154,00 |
| 08.05.2026 | 45,76 | 46,98 | 42,40 | 44,18 | -4,00% | 177.012,00 |
| 07.05.2026 | 46,58 | 48,72 | 46,00 | 46,02 | 0,09% | 176.935,00 |
| 06.05.2026 | 47,98 | 50,80 | 45,62 | 45,98 | -5,39% | 364.034,00 |
| 05.05.2026 | 48,68 | 49,80 | 47,32 | 48,60 | -0,78% | 92.370,00 |
| 04.05.2026 | 49,56 | 50,05 | 48,50 | 48,98 | 1,20% | 96.890,00 |
| 30.04.2026 | 47,80 | 50,15 | 47,60 | 48,40 | 1,04% | 101.168,00 |
| 29.04.2026 | 47,84 | 49,60 | 47,82 | 47,90 | -1,11% | 84.520,00 |
| 28.04.2026 | 48,60 | 49,08 | 47,44 | 48,44 | -1,26% | 103.351,00 |
| 27.04.2026 | 48,42 | 49,16 | 47,50 | 49,06 | 1,03% | 86.710,00 |
| 24.04.2026 | 49,26 | 49,26 | 46,80 | 48,56 | -2,33% | 211.607,00 |
| 23.04.2026 | 52,00 | 52,20 | 49,66 | 49,72 | -4,48% | 139.588,00 |
| 22.04.2026 | 53,00 | 53,65 | 51,80 | 52,05 | 0,68% | 129.299,00 |
| 21.04.2026 | 50,20 | 53,35 | 50,15 | 51,70 | 3,98% | 157.928,00 |
| 20.04.2026 | 48,70 | 50,00 | 48,00 | 49,72 | -1,54% | 109.675,00 |
| 17.04.2026 | 49,10 | 50,65 | 48,00 | 50,50 | 3,19% | 213.683,00 |
| 16.04.2026 | 46,00 | 49,80 | 45,60 | 48,94 | 9,49% | 336.843,00 |
| 15.04.2026 | 42,52 | 45,60 | 42,10 | 44,70 | 5,28% | 195.417,00 |
| 14.04.2026 | 40,02 | 42,84 | 40,00 | 42,46 | 6,15% | 140.125,00 |
| 13.04.2026 | 39,38 | 40,30 | 38,52 | 40,00 | 0,81% | 133.556,00 |
| 10.04.2026 | 40,64 | 40,80 | 39,12 | 39,68 | -0,95% | 99.802,00 |
| 09.04.2026 | 39,26 | 40,60 | 37,86 | 40,06 | 3,03% | 169.954,00 |
| 08.04.2026 | 39,44 | 41,42 | 38,54 | 38,88 | 8,85% | 376.047,00 |
| 07.04.2026 | 38,00 | 38,00 | 35,72 | 35,72 | -4,24% | 124.706,00 |
| 02.04.2026 | 36,50 | 37,66 | 36,26 | 37,30 | 0,43% | 69.950,00 |
| 01.04.2026 | 38,90 | 39,26 | 35,76 | 37,14 | -0,27% | 220.133,00 |
| 31.03.2026 | 34,24 | 38,06 | 34,24 | 37,24 | 11,97% | 311.036,00 |
| 30.03.2026 | 30,20 | 33,26 | 30,20 | 33,26 | 7,78% | 177.964,00 |
| 27.03.2026 | 31,70 | 32,20 | 30,54 | 30,86 | -3,02% | 124.115,00 |
| 26.03.2026 | 32,24 | 32,86 | 31,26 | 31,82 | -2,21% | 146.351,00 |
| 25.03.2026 | 32,40 | 33,98 | 32,00 | 32,54 | 1,18% | 168.223,00 |
| 24.03.2026 | 32,56 | 32,90 | 31,40 | 32,16 | -0,50% | 144.715,00 |
| 23.03.2026 | 32,00 | 33,10 | 30,82 | 32,32 | -2,77% | 358.429,00 |
| 20.03.2026 | 34,52 | 35,58 | 33,24 | 33,24 | -3,65% | 260.825,00 |
| 19.03.2026 | 37,10 | 37,10 | 33,98 | 34,50 | -8,29% | 380.329,00 |
| 18.03.2026 | 40,80 | 40,80 | 37,60 | 37,62 | -7,66% | 271.739,00 |
| 17.03.2026 | 39,32 | 41,38 | 39,00 | 40,74 | 3,66% | 136.268,00 |
| 16.03.2026 | 40,64 | 40,64 | 39,14 | 39,30 | -2,09% | 123.223,00 |
| 13.03.2026 | 41,10 | 41,42 | 39,88 | 40,14 | -3,83% | 154.796,00 |
| 12.03.2026 | 41,30 | 41,74 | 40,38 | 41,74 | 1,21% | 108.359,00 |
| 11.03.2026 | 42,50 | 42,50 | 41,24 | 41,24 | -2,64% | 110.397,00 |
| 10.03.2026 | 42,72 | 42,76 | 41,40 | 42,36 | 0,71% | 185.751,00 |
| 09.03.2026 | 41,70 | 42,06 | 39,40 | 42,06 | -0,05% | 661.061,00 |
| 06.03.2026 | 45,10 | 45,54 | 42,08 | 42,08 | -4,80% | 318.252,00 |
| 05.03.2026 | 47,14 | 47,30 | 44,20 | 44,20 | -5,96% | 334.546,00 |
| 04.03.2026 | 55,00 | 55,00 | 45,92 | 47,00 | -21,01% | 900.027,00 |
| 03.03.2026 | 59,00 | 60,50 | 57,40 | 59,50 | 0,17% | 61.296,00 |
| 02.03.2026 | 57,50 | 61,15 | 57,10 | 59,40 | -2,06% | 103.449,00 |
| 27.02.2026 | 60,30 | 61,45 | 59,70 | 60,65 | 0,17% | 69.574,00 |
| 26.02.2026 | 60,15 | 61,70 | 59,60 | 60,55 | 0,92% | 63.642,00 |
| 25.02.2026 | 60,05 | 60,85 | 59,20 | 60,00 | -2,36% | 151.815,00 |
| 24.02.2026 | 65,10 | 65,15 | 61,45 | 61,45 | -6,11% | 108.312,00 |
| 23.02.2026 | 64,00 | 65,95 | 63,50 | 65,45 | 1,39% | 36.521,00 |
| 20.02.2026 | 66,20 | 66,45 | 64,15 | 64,55 | -2,64% | 72.743,00 |
| 19.02.2026 | 67,60 | 68,15 | 66,10 | 66,30 | -0,97% | 46.971,00 |
| 18.02.2026 | 70,35 | 71,00 | 66,90 | 66,95 | -3,39% | 77.430,00 |
| 17.02.2026 | 70,00 | 71,10 | 68,90 | 69,30 | -1,56% | 40.977,00 |
| 16.02.2026 | 68,75 | 70,40 | 67,65 | 70,40 | 2,47% | 52.146,00 |
| 13.02.2026 | 68,40 | 68,70 | 66,20 | 68,70 | 0,51% | 69.458,00 |
| 12.02.2026 | 66,55 | 69,00 | 65,70 | 68,35 | 2,94% | 98.440,00 |
| 11.02.2026 | 66,65 | 67,35 | 63,70 | 66,40 | -0,45% | 68.605,00 |
| 10.02.2026 | 66,30 | 67,65 | 64,00 | 66,70 | 0,76% | 47.230,00 |
| 09.02.2026 | 64,00 | 66,20 | 63,40 | 66,20 | 2,40% | 62.626,00 |
| 06.02.2026 | 68,30 | 68,80 | 64,65 | 64,65 | -6,37% | 85.323,00 |
| 05.02.2026 | 64,05 | 69,05 | 63,95 | 69,05 | 7,14% | 158.924,00 |
| 04.02.2026 | 59,90 | 64,45 | 59,50 | 64,45 | 7,69% | 87.271,00 |
| 03.02.2026 | 60,95 | 61,05 | 59,50 | 59,85 | -0,83% | 72.337,00 |
| 02.02.2026 | 62,50 | 62,50 | 60,35 | 60,35 | -3,52% | 65.462,00 |
| 30.01.2026 | 59,90 | 64,85 | 59,65 | 62,55 | 4,69% | 130.889,00 |
| 29.01.2026 | 60,30 | 61,20 | 58,85 | 59,75 | -1,48% | 103.440,00 |
| 28.01.2026 | 58,45 | 60,65 | 57,30 | 60,65 | 3,41% | 101.760,00 |
| 27.01.2026 | 59,15 | 59,15 | 57,45 | 58,65 | 0,26% | 43.393,00 |
| 26.01.2026 | 59,55 | 60,15 | 57,70 | 58,50 | -1,02% | 46.555,00 |
| 23.01.2026 | 60,05 | 60,50 | 57,75 | 59,10 | -1,66% | 122.331,00 |
| 22.01.2026 | 60,00 | 61,55 | 58,90 | 60,10 | 2,74% | 135.607,00 |
| 21.01.2026 | 60,90 | 60,90 | 55,80 | 58,50 | -3,39% | 250.348,00 |
| 20.01.2026 | 62,50 | 62,75 | 60,10 | 60,55 | -3,27% | 125.001,00 |
| 19.01.2026 | 62,90 | 63,85 | 62,00 | 62,60 | -3,02% | 88.102,00 |
| 16.01.2026 | 64,70 | 65,50 | 62,60 | 64,55 | -0,92% | 273.336,00 |
| 15.01.2026 | 67,20 | 68,25 | 65,15 | 65,15 | -2,10% | 110.597,00 |
| 14.01.2026 | 67,60 | 67,90 | 65,85 | 66,55 | -0,30% | 106.500,00 |
| 13.01.2026 | 66,60 | 69,30 | 66,35 | 66,75 | 0,45% | 156.381,00 |
| 12.01.2026 | 66,50 | 67,70 | 65,40 | 66,45 | 1,14% | 148.433,00 |
| 09.01.2026 | 66,00 | 66,85 | 65,15 | 65,70 | -0,45% | 81.638,00 |
| 08.01.2026 | 67,00 | 67,40 | 64,60 | 66,00 | -1,35% | 140.565,00 |
| 07.01.2026 | 68,00 | 68,00 | 64,60 | 66,90 | -6,43% | 446.360,00 |