63,400€
3,09%
Echtzeit-Aktienkurs Redcare Pharmacy N.V.
Bid:
Ask:
Aktienkurse zur Redcare Pharmacy N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 61,95 | 64,75 | 61,60 | 63,83 | 3,78% | 22.231,00 |
| 19.08.2026 | 64,05 | 65,00 | 61,10 | 61,50 | -2,50% | 43.723,00 |
| 18.08.2026 | 64,28 | 64,70 | 62,60 | 63,08 | -1,18% | 7.999,00 |
| 17.08.2026 | 60,95 | 64,30 | 60,10 | 63,83 | 4,98% | 31.190,00 |
| 14.08.2026 | 61,25 | 61,48 | 60,05 | 60,80 | -1,70% | 21.547,00 |
| 13.08.2026 | 61,85 | 63,65 | 61,55 | 61,85 | 0,61% | 10.144,00 |
| 12.08.2026 | 61,05 | 62,20 | 60,60 | 61,48 | 0,24% | 5.979,00 |
| 11.08.2026 | 62,10 | 62,33 | 61,00 | 61,33 | -1,88% | 6.915,00 |
| 10.08.2026 | 62,65 | 63,20 | 60,93 | 62,50 | 0,24% | 16.203,00 |
| 06.08.2026 | 63,95 | 65,00 | 62,10 | 62,35 | -2,73% | 13.589,00 |
| 05.08.2026 | 63,25 | 64,10 | 62,00 | 64,10 | 0,87% | 13.616,00 |
| 04.08.2026 | 64,20 | 64,65 | 62,45 | 63,55 | -0,78% | 12.575,00 |
| 03.08.2026 | 62,45 | 64,25 | 62,20 | 64,05 | 3,39% | 28.987,00 |
| 31.07.2026 | 65,15 | 66,10 | 61,35 | 61,95 | -4,91% | 46.007,00 |
| 30.07.2026 | 69,30 | 69,30 | 65,05 | 65,15 | -5,99% | 34.385,00 |
| 29.07.2026 | 70,20 | 72,95 | 67,50 | 69,30 | -1,00% | 55.753,00 |
| 28.07.2026 | 66,65 | 70,10 | 66,60 | 70,00 | 4,32% | 49.456,00 |
| 27.07.2026 | 66,45 | 67,75 | 66,15 | 67,10 | 1,59% | 6.073,00 |
| 24.07.2026 | 65,55 | 66,45 | 64,95 | 66,05 | 0,92% | 7.253,00 |
| 23.07.2026 | 68,25 | 68,75 | 64,55 | 65,45 | -3,89% | 25.943,00 |
| 22.07.2026 | 69,20 | 70,20 | 68,00 | 68,10 | -1,45% | 17.760,00 |
| 21.07.2026 | 69,65 | 71,50 | 68,70 | 69,10 | 2,07% | 28.509,00 |
| 20.07.2026 | 67,05 | 68,50 | 65,95 | 67,70 | 1,58% | 12.236,00 |
| 17.07.2026 | 67,50 | 67,80 | 65,30 | 66,65 | -1,26% | 19.724,00 |
| 16.07.2026 | 68,40 | 69,10 | 66,20 | 67,50 | -1,46% | 14.584,00 |
| 15.07.2026 | 66,65 | 69,65 | 65,80 | 68,50 | 4,10% | 28.322,00 |
| 14.07.2026 | 65,15 | 67,00 | 65,15 | 65,80 | 0,46% | 11.244,00 |
| 13.07.2026 | 61,05 | 65,95 | 60,95 | 65,50 | 6,24% | 28.540,00 |
| 10.07.2026 | 63,20 | 63,40 | 59,60 | 61,65 | -3,67% | 57.670,00 |
| 09.07.2026 | 67,90 | 68,15 | 62,05 | 64,00 | -5,26% | 41.616,00 |
| 08.07.2026 | 69,65 | 70,00 | 66,30 | 67,55 | -3,02% | 30.072,00 |
| 07.07.2026 | 70,00 | 70,60 | 68,60 | 69,65 | -0,50% | 21.565,00 |
| 06.07.2026 | 70,90 | 73,80 | 68,75 | 70,00 | -0,92% | 41.743,00 |
| 03.07.2026 | 68,15 | 71,10 | 67,15 | 70,65 | 3,90% | 53.204,00 |
| 02.07.2026 | 69,95 | 69,95 | 66,90 | 68,00 | -2,79% | 28.371,00 |
| 01.07.2026 | 66,35 | 70,45 | 66,30 | 69,95 | 4,72% | 59.602,00 |
| 30.06.2026 | 68,35 | 69,15 | 65,60 | 66,80 | -2,77% | 29.433,00 |
| 29.06.2026 | 64,25 | 69,30 | 64,05 | 68,70 | 8,02% | 45.839,00 |
| 26.06.2026 | 65,85 | 66,15 | 62,00 | 63,60 | -3,56% | 37.711,00 |
| 25.06.2026 | 67,30 | 69,80 | 65,85 | 65,95 | -0,98% | 29.867,00 |
| 24.06.2026 | 67,50 | 68,45 | 64,55 | 66,60 | -1,84% | 25.001,00 |
| 23.06.2026 | 65,40 | 68,10 | 64,55 | 67,85 | 2,88% | 32.456,00 |
| 22.06.2026 | 67,25 | 67,35 | 64,50 | 65,95 | -0,60% | 43.427,00 |
| 19.06.2026 | 66,35 | 69,45 | 65,50 | 66,35 | -1,34% | 45.853,00 |
| 18.06.2026 | 64,70 | 67,75 | 64,45 | 67,25 | 4,67% | 71.341,00 |
| 17.06.2026 | 61,10 | 65,70 | 61,10 | 64,25 | 3,96% | 87.068,00 |
| 16.06.2026 | 57,10 | 63,75 | 56,80 | 61,80 | 9,57% | 168.091,00 |
| 15.06.2026 | 49,22 | 57,80 | 49,22 | 56,40 | 14,59% | 102.255,00 |
| 12.06.2026 | 49,32 | 50,30 | 48,08 | 49,22 | -0,36% | 13.066,00 |
| 11.06.2026 | 48,58 | 49,50 | 46,62 | 49,40 | 2,53% | 22.248,00 |
| 10.06.2026 | 47,90 | 49,24 | 47,42 | 48,18 | 0,58% | 14.747,00 |
| 09.06.2026 | 49,26 | 49,26 | 47,50 | 47,90 | -2,76% | 10.159,00 |
| 08.06.2026 | 48,26 | 49,28 | 47,36 | 49,26 | 1,86% | 15.830,00 |
| 05.06.2026 | 50,80 | 50,80 | 48,02 | 48,36 | -4,71% | 38.791,00 |
| 04.06.2026 | 50,65 | 52,95 | 48,60 | 50,75 | 1,10% | 56.785,00 |
| 03.06.2026 | 47,40 | 53,00 | 47,40 | 50,20 | 5,77% | 82.577,00 |
| 02.06.2026 | 46,16 | 48,00 | 46,16 | 47,46 | 2,33% | 24.412,00 |
| 01.06.2026 | 44,46 | 47,76 | 44,14 | 46,38 | 5,51% | 76.875,00 |
| 29.05.2026 | 43,24 | 45,22 | 43,16 | 43,96 | 1,90% | 37.957,00 |
| 28.05.2026 | 43,96 | 44,68 | 42,02 | 43,14 | -2,88% | 45.838,00 |
| 27.05.2026 | 43,88 | 45,62 | 43,54 | 44,42 | 2,16% | 29.249,00 |
| 26.05.2026 | 45,02 | 45,48 | 42,78 | 43,48 | -4,40% | 48.121,00 |
| 25.05.2026 | 44,76 | 45,48 | 44,76 | 45,48 | 2,16% | 7.480,00 |
| 22.05.2026 | 45,34 | 45,96 | 44,52 | 44,52 | -2,50% | 28.571,00 |
| 21.05.2026 | 46,34 | 46,34 | 45,00 | 45,66 | -1,47% | 38.665,00 |
| 20.05.2026 | 47,68 | 47,88 | 44,68 | 46,34 | -2,81% | 38.334,00 |
| 19.05.2026 | 48,18 | 49,36 | 46,88 | 47,68 | -0,54% | 14.399,00 |
| 18.05.2026 | 46,46 | 49,66 | 46,16 | 47,94 | 2,52% | 21.920,00 |
| 15.05.2026 | 46,10 | 47,18 | 45,72 | 46,76 | 0,34% | 9.800,00 |
| 14.05.2026 | 46,90 | 47,38 | 46,04 | 46,60 | -0,09% | 9.893,00 |
| 13.05.2026 | 46,28 | 47,90 | 45,66 | 46,64 | 1,44% | 18.531,00 |
| 12.05.2026 | 47,20 | 47,48 | 45,54 | 45,98 | -2,87% | 21.956,00 |
| 11.05.2026 | 43,90 | 48,38 | 43,50 | 47,34 | 8,33% | 53.309,00 |
| 08.05.2026 | 45,98 | 46,98 | 42,12 | 43,70 | -5,49% | 32.507,00 |
| 07.05.2026 | 46,12 | 48,80 | 45,62 | 46,24 | -0,13% | 39.911,00 |
| 06.05.2026 | 48,26 | 50,70 | 45,58 | 46,30 | -4,06% | 74.675,00 |
| 05.05.2026 | 48,52 | 49,26 | 47,28 | 48,26 | -0,66% | 29.488,00 |
| 04.05.2026 | 48,78 | 50,05 | 48,58 | 48,58 | -0,41% | 15.872,00 |
| 30.04.2026 | 47,80 | 50,30 | 47,62 | 48,78 | 1,63% | 23.770,00 |
| 29.04.2026 | 47,88 | 49,50 | 47,74 | 48,00 | -1,11% | 18.867,00 |
| 28.04.2026 | 49,24 | 49,48 | 47,60 | 48,54 | -1,90% | 11.923,00 |
| 27.04.2026 | 48,96 | 49,48 | 47,60 | 49,48 | 1,06% | 25.890,00 |
| 24.04.2026 | 49,50 | 49,50 | 46,60 | 48,96 | 0,49% | 52.452,00 |
| 23.04.2026 | 52,25 | 52,45 | 48,10 | 48,72 | -8,33% | 81.338,00 |
| 22.04.2026 | 52,95 | 54,15 | 52,00 | 53,15 | 4,22% | 72.111,00 |
| 21.04.2026 | 49,92 | 53,35 | 49,70 | 51,00 | 2,25% | 76.916,00 |
| 20.04.2026 | 49,06 | 50,10 | 47,10 | 49,88 | -1,42% | 49.156,00 |
| 17.04.2026 | 48,98 | 50,70 | 48,02 | 50,60 | 2,64% | 76.266,00 |
| 16.04.2026 | 45,20 | 49,80 | 45,02 | 49,30 | 9,17% | 153.034,00 |
| 15.04.2026 | 42,40 | 45,74 | 41,98 | 45,16 | 6,51% | 81.974,00 |
| 14.04.2026 | 40,30 | 43,50 | 40,06 | 42,40 | 5,47% | 72.930,00 |
| 13.04.2026 | 39,78 | 40,20 | 38,48 | 40,20 | 0,30% | 46.196,00 |
| 10.04.2026 | 40,50 | 40,64 | 39,32 | 40,08 | -1,81% | 27.474,00 |
| 09.04.2026 | 39,38 | 40,82 | 38,00 | 40,82 | 2,61% | 63.396,00 |
| 08.04.2026 | 38,18 | 41,70 | 38,02 | 39,78 | 10,87% | 135.058,00 |
| 07.04.2026 | 37,68 | 38,00 | 35,32 | 35,88 | -4,63% | 20.202,00 |
| 02.04.2026 | 36,54 | 37,98 | 35,84 | 37,62 | 1,57% | 16.232,00 |
| 01.04.2026 | 37,98 | 39,38 | 35,74 | 37,04 | -2,37% | 91.418,00 |
| 31.03.2026 | 33,28 | 38,00 | 33,28 | 37,94 | 14,90% | 124.791,00 |
| 30.03.2026 | 31,02 | 33,74 | 30,06 | 33,02 | 5,63% | 57.637,00 |