Echtzeit-Aktienkurs Redcare Pharmacy N.V.
Bid:
Ask:
Aktienkurse zur Redcare Pharmacy N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 87,70 | 88,00 | 85,50 | 85,50 | -4,79% | 10.598,00 |
| 10.10.2025 | 88,30 | 90,05 | 87,05 | 89,80 | 2,75% | 47.541,00 |
| 09.10.2025 | 87,20 | 87,80 | 86,85 | 87,40 | 1,39% | 14.566,00 |
| 08.10.2025 | 87,70 | 87,75 | 84,45 | 86,20 | -0,86% | 65.040,00 |
| 07.10.2025 | 88,15 | 90,10 | 86,70 | 86,95 | 2,05% | 144.242,00 |
| 06.10.2025 | 83,80 | 89,90 | 83,00 | 85,20 | 11,23% | 269.735,00 |
| 03.10.2025 | 77,75 | 77,85 | 76,50 | 76,60 | -2,11% | 22.762,00 |
| 02.10.2025 | 75,90 | 78,55 | 75,90 | 78,25 | 4,54% | 36.106,00 |
| 01.10.2025 | 73,95 | 76,45 | 72,90 | 74,85 | 2,89% | 74.078,00 |
| 30.09.2025 | 72,80 | 73,80 | 72,35 | 72,75 | -1,49% | 26.318,00 |
| 29.09.2025 | 75,55 | 76,90 | 73,10 | 73,85 | -4,34% | 132.181,00 |
| 26.09.2025 | 78,50 | 79,05 | 77,05 | 77,20 | -0,90% | 16.616,00 |
| 25.09.2025 | 78,00 | 81,55 | 76,70 | 77,90 | -0,76% | 71.704,00 |
| 24.09.2025 | 77,50 | 79,15 | 77,50 | 78,50 | 2,41% | 22.630,00 |
| 23.09.2025 | 79,75 | 80,50 | 76,65 | 76,65 | -1,60% | 47.104,00 |
| 22.09.2025 | 76,20 | 78,20 | 76,20 | 77,90 | 0,91% | 42.152,00 |
| 19.09.2025 | 78,10 | 78,10 | 77,20 | 77,20 | 1,25% | 2.918,00 |
| 18.09.2025 | 75,10 | 77,00 | 74,80 | 76,25 | 0,46% | 40.239,00 |
| 17.09.2025 | 75,60 | 76,65 | 74,55 | 75,90 | 0,73% | 43.903,00 |
| 16.09.2025 | 77,95 | 77,95 | 75,05 | 75,35 | -2,40% | 31.774,00 |
| 15.09.2025 | 75,85 | 79,00 | 75,65 | 77,20 | 1,58% | 64.081,00 |
| 12.09.2025 | 73,80 | 76,60 | 72,90 | 76,00 | 2,63% | 85.199,00 |
| 11.09.2025 | 72,80 | 74,15 | 72,75 | 74,05 | 0,95% | 17.390,00 |
| 10.09.2025 | 77,50 | 77,50 | 73,20 | 73,35 | 2,73% | 73.029,00 |
| 09.09.2025 | 72,60 | 72,95 | 69,65 | 71,40 | -1,38% | 67.147,00 |
| 08.09.2025 | 72,60 | 73,65 | 72,35 | 72,40 | -0,14% | 4.175,00 |
| 05.09.2025 | 74,30 | 74,50 | 72,25 | 72,50 | -2,49% | 61.807,00 |
| 04.09.2025 | 72,80 | 75,05 | 71,50 | 74,35 | 0,13% | 191.371,00 |
| 03.09.2025 | 77,50 | 78,00 | 73,85 | 74,25 | -3,63% | 194.609,00 |
| 02.09.2025 | 81,85 | 81,85 | 77,05 | 77,05 | -5,63% | 157.425,00 |
| 01.09.2025 | 81,30 | 82,95 | 79,60 | 81,65 | 0,18% | 77.765,00 |
| 29.08.2025 | 81,80 | 82,85 | 80,85 | 81,50 | 0,06% | 67.531,00 |
| 28.08.2025 | 89,20 | 89,40 | 79,00 | 81,45 | -8,79% | 662.702,00 |
| 27.08.2025 | 90,95 | 91,25 | 87,90 | 89,30 | -2,03% | 91.496,00 |
| 26.08.2025 | 92,35 | 93,50 | 91,05 | 91,15 | -1,35% | 28.644,00 |
| 25.08.2025 | 93,10 | 93,25 | 91,10 | 92,40 | -0,65% | 33.672,00 |
| 22.08.2025 | 92,55 | 93,40 | 91,80 | 93,00 | 0,38% | 30.058,00 |
| 21.08.2025 | 93,00 | 93,00 | 88,40 | 92,65 | -2,01% | 102.718,00 |
| 20.08.2025 | 92,35 | 94,75 | 92,25 | 94,55 | 1,56% | 21.295,00 |
| 19.08.2025 | 92,65 | 94,70 | 91,25 | 93,10 | 0,05% | 55.159,00 |
| 18.08.2025 | 92,80 | 94,00 | 92,20 | 93,05 | 0,38% | 24.828,00 |
| 15.08.2025 | 93,55 | 95,15 | 92,45 | 92,70 | -1,64% | 55.706,00 |
| 14.08.2025 | 93,20 | 95,15 | 92,70 | 94,25 | -0,11% | 36.496,00 |
| 13.08.2025 | 94,65 | 95,25 | 92,45 | 94,35 | 1,40% | 47.997,00 |
| 12.08.2025 | 96,70 | 98,25 | 92,75 | 93,05 | -4,91% | 112.061,00 |
| 11.08.2025 | 103,00 | 103,80 | 97,35 | 97,85 | -4,07% | 73.842,00 |
| 08.08.2025 | 102,30 | 104,50 | 100,80 | 102,00 | -0,39% | 52.423,00 |
| 07.08.2025 | 101,40 | 104,70 | 101,20 | 102,40 | 0,79% | 52.997,00 |
| 06.08.2025 | 103,10 | 104,50 | 101,20 | 101,60 | -1,84% | 46.043,00 |
| 05.08.2025 | 99,10 | 104,20 | 98,55 | 103,50 | 4,18% | 54.309,00 |
| 04.08.2025 | 97,50 | 99,60 | 97,05 | 99,35 | 3,98% | 43.465,00 |
| 01.08.2025 | 97,20 | 98,65 | 94,50 | 95,55 | -2,45% | 76.869,00 |
| 31.07.2025 | 99,55 | 99,85 | 96,45 | 97,95 | -1,16% | 77.702,00 |
| 30.07.2025 | 105,40 | 107,10 | 98,75 | 99,10 | -5,89% | 154.206,00 |
| 29.07.2025 | 111,90 | 111,90 | 104,20 | 105,30 | -0,57% | 204.987,00 |
| 28.07.2025 | 114,00 | 114,00 | 105,90 | 105,90 | -5,78% | 124.875,00 |
| 25.07.2025 | 108,10 | 112,40 | 105,80 | 112,40 | 7,35% | 235.772,00 |
| 24.07.2025 | 104,00 | 105,90 | 102,30 | 104,70 | 1,75% | 84.290,00 |
| 23.07.2025 | 106,50 | 106,50 | 101,20 | 102,90 | -2,09% | 77.757,00 |
| 22.07.2025 | 106,00 | 106,00 | 103,10 | 105,10 | -1,04% | 62.313,00 |
| 21.07.2025 | 107,40 | 108,10 | 104,50 | 106,20 | 0,47% | 59.458,00 |
| 18.07.2025 | 107,40 | 107,70 | 104,60 | 105,70 | -1,21% | 105.975,00 |
| 17.07.2025 | 97,55 | 107,80 | 95,85 | 107,00 | 10,59% | 316.809,00 |
| 16.07.2025 | 91,60 | 98,15 | 91,60 | 96,75 | 4,71% | 175.694,00 |
| 15.07.2025 | 95,50 | 98,80 | 92,00 | 92,40 | 0,27% | 320.812,00 |
| 14.07.2025 | 89,40 | 93,20 | 87,80 | 92,15 | 2,39% | 108.689,00 |
| 11.07.2025 | 93,05 | 93,45 | 90,00 | 90,00 | -3,28% | 144.427,00 |
| 10.07.2025 | 92,50 | 93,50 | 90,00 | 93,05 | 1,36% | 142.417,00 |
| 09.07.2025 | 92,20 | 92,80 | 91,10 | 91,80 | -0,16% | 109.234,00 |
| 08.07.2025 | 94,20 | 94,20 | 91,40 | 91,95 | -3,16% | 132.402,00 |
| 07.07.2025 | 96,25 | 97,70 | 94,30 | 94,95 | -0,63% | 58.953,00 |
| 04.07.2025 | 94,20 | 98,25 | 94,00 | 95,55 | 0,95% | 87.594,00 |
| 03.07.2025 | 97,00 | 97,00 | 92,15 | 94,65 | 4,82% | 260.018,00 |
| 02.07.2025 | 94,50 | 94,50 | 90,00 | 90,30 | -3,37% | 47.184,00 |
| 01.07.2025 | 94,20 | 94,50 | 91,75 | 93,45 | -0,05% | 37.259,00 |
| 30.06.2025 | 91,15 | 93,80 | 90,10 | 93,50 | 3,20% | 38.998,00 |
| 27.06.2025 | 90,80 | 91,20 | 89,00 | 90,60 | 0,22% | 69.830,00 |
| 26.06.2025 | 93,45 | 93,55 | 89,35 | 90,40 | -2,01% | 68.042,00 |
| 25.06.2025 | 97,00 | 97,00 | 91,90 | 92,25 | -3,50% | 101.554,00 |
| 24.06.2025 | 93,75 | 96,50 | 93,75 | 95,60 | 4,03% | 72.686,00 |
| 23.06.2025 | 88,10 | 92,50 | 88,00 | 91,90 | 3,84% | 62.273,00 |
| 20.06.2025 | 90,60 | 90,90 | 87,70 | 88,50 | -1,83% | 164.241,00 |
| 19.06.2025 | 90,15 | 90,95 | 89,40 | 90,15 | 0,06% | 38.831,00 |
| 18.06.2025 | 87,20 | 90,20 | 87,15 | 90,10 | 2,27% | 55.207,00 |
| 17.06.2025 | 89,50 | 89,50 | 86,20 | 88,10 | -2,11% | 132.332,00 |
| 16.06.2025 | 92,50 | 92,50 | 88,50 | 90,00 | -2,07% | 146.928,00 |
| 13.06.2025 | 88,25 | 92,20 | 86,55 | 91,90 | 1,66% | 143.721,00 |
| 12.06.2025 | 95,50 | 95,70 | 90,35 | 90,40 | -5,78% | 221.168,00 |
| 11.06.2025 | 97,45 | 98,25 | 95,70 | 95,95 | -1,03% | 130.278,00 |
| 10.06.2025 | 99,05 | 99,05 | 95,20 | 96,95 | -2,61% | 174.378,00 |
| 09.06.2025 | 101,50 | 101,50 | 99,20 | 99,55 | -0,65% | 56.114,00 |
| 06.06.2025 | 100,30 | 101,90 | 98,50 | 100,20 | 1,06% | 141.651,00 |
| 05.06.2025 | 100,50 | 103,20 | 98,00 | 99,15 | -1,64% | 217.666,00 |
| 04.06.2025 | 112,00 | 113,50 | 94,40 | 100,80 | -13,10% | 1.140.625,00 |
| 03.06.2025 | 116,50 | 118,00 | 114,90 | 116,00 | 0,43% | 72.382,00 |
| 02.06.2025 | 114,40 | 116,00 | 112,50 | 115,50 | 0,96% | 55.596,00 |
| 30.05.2025 | 117,00 | 118,00 | 114,30 | 114,40 | -2,39% | 131.083,00 |
| 29.05.2025 | 120,00 | 121,00 | 117,00 | 117,20 | -1,92% | 59.037,00 |
| 28.05.2025 | 122,10 | 122,10 | 118,60 | 119,50 | -1,81% | 120.621,00 |
| 27.05.2025 | 126,40 | 126,40 | 121,20 | 121,70 | -2,95% | 66.416,00 |