Echtzeit-Aktienkurs Redcare Pharmacy N.V.
Bid:
Ask:
Aktienkurse zur Redcare Pharmacy N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 66,55 | 69,00 | 65,70 | 68,60 | 4,26% | 40.336,00 |
| 11.02.2026 | 66,65 | 66,70 | 63,70 | 65,80 | -1,72% | 37.640,00 |
| 10.02.2026 | 66,25 | 67,35 | 64,00 | 66,95 | 3,72% | 21.400,00 |
| 09.02.2026 | 64,00 | 65,10 | 63,40 | 64,55 | -0,77% | 23.147,00 |
| 06.02.2026 | 68,30 | 68,80 | 65,05 | 65,05 | -0,99% | 49.984,00 |
| 05.02.2026 | 64,00 | 67,95 | 63,95 | 65,70 | 5,97% | 59.912,00 |
| 04.02.2026 | 59,95 | 62,15 | 59,50 | 62,00 | 2,06% | 17.674,00 |
| 03.02.2026 | 60,95 | 60,95 | 60,00 | 60,75 | -0,82% | 14.712,00 |
| 02.02.2026 | 62,50 | 62,50 | 60,90 | 61,25 | -2,00% | 12.201,00 |
| 30.01.2026 | 59,90 | 62,60 | 59,65 | 62,50 | 5,13% | 68.939,00 |
| 29.01.2026 | 60,30 | 60,45 | 58,85 | 59,45 | -0,75% | 27.243,00 |
| 28.01.2026 | 58,45 | 60,45 | 57,30 | 59,90 | 2,74% | 62.757,00 |
| 27.01.2026 | 59,15 | 59,15 | 57,90 | 58,30 | 0,26% | 5.665,00 |
| 23.01.2026 | 60,05 | 60,50 | 57,75 | 58,15 | -4,12% | 68.245,00 |
| 22.01.2026 | 60,00 | 61,45 | 59,70 | 60,65 | 6,03% | 44.195,00 |
| 21.01.2026 | 60,90 | 60,90 | 55,80 | 57,20 | -4,98% | 131.844,00 |
| 20.01.2026 | 62,50 | 62,75 | 60,10 | 60,20 | -3,91% | 56.734,00 |
| 19.01.2026 | 62,90 | 63,85 | 62,00 | 62,65 | -3,47% | 65.721,00 |
| 16.01.2026 | 64,60 | 65,50 | 62,60 | 64,90 | -2,11% | 236.333,00 |
| 15.01.2026 | 67,20 | 68,25 | 66,15 | 66,30 | -0,08% | 45.344,00 |
| 14.01.2026 | 67,60 | 67,90 | 66,10 | 66,35 | -4,12% | 42.159,00 |
| 13.01.2026 | 66,60 | 69,20 | 66,35 | 69,20 | 5,57% | 83.988,00 |
| 12.01.2026 | 66,50 | 67,70 | 65,40 | 65,55 | -0,30% | 62.656,00 |
| 09.01.2026 | 66,00 | 66,85 | 65,15 | 65,75 | 0,77% | 62.068,00 |
| 08.01.2026 | 67,00 | 67,40 | 64,60 | 65,25 | -2,47% | 24.932,00 |
| 07.01.2026 | 67,85 | 68,00 | 64,60 | 66,90 | -8,36% | 365.103,00 |
| 06.01.2026 | 68,85 | 73,25 | 67,30 | 73,00 | 6,73% | 84.162,00 |
| 05.01.2026 | 67,50 | 68,80 | 65,15 | 68,40 | 1,94% | 87.061,00 |
| 02.01.2026 | 66,95 | 69,75 | 66,35 | 67,10 | 3,07% | 64.919,00 |
| 30.12.2025 | 66,10 | 66,15 | 64,80 | 65,10 | -0,84% | 57.467,00 |
| 29.12.2025 | 65,00 | 66,90 | 64,75 | 65,65 | -0,45% | 34.916,00 |
| 23.12.2025 | 65,65 | 66,05 | 65,65 | 65,95 | 1,23% | 4.781,00 |
| 22.12.2025 | 66,10 | 66,30 | 62,95 | 65,15 | 0,70% | 53.381,00 |
| 19.12.2025 | 64,85 | 66,30 | 64,50 | 64,70 | -1,22% | 65.241,00 |
| 18.12.2025 | 63,60 | 66,25 | 63,60 | 65,50 | 1,47% | 19.174,00 |
| 17.12.2025 | 62,75 | 64,55 | 61,05 | 64,55 | 2,70% | 73.157,00 |
| 16.12.2025 | 61,50 | 64,85 | 60,80 | 62,85 | -1,80% | 64.130,00 |
| 15.12.2025 | 62,85 | 64,00 | 62,70 | 64,00 | 1,59% | 17.605,00 |
| 11.12.2025 | 62,50 | 63,15 | 62,50 | 63,00 | 1,61% | 12.291,00 |
| 10.12.2025 | 62,45 | 63,20 | 60,90 | 62,00 | -0,56% | 33.558,00 |
| 05.12.2025 | 62,70 | 64,10 | 61,90 | 62,35 | -0,95% | 43.452,00 |
| 03.12.2025 | 63,45 | 63,50 | 62,95 | 62,95 | -1,10% | 2.366,00 |
| 02.12.2025 | 64,70 | 64,85 | 63,10 | 63,65 | -1,32% | 14.037,00 |
| 01.12.2025 | 65,30 | 65,60 | 64,25 | 64,50 | -0,15% | 9.859,00 |
| 28.11.2025 | 64,80 | 65,30 | 64,45 | 64,60 | -0,08% | 10.746,00 |
| 27.11.2025 | 63,60 | 65,20 | 62,85 | 64,65 | 4,02% | 36.902,00 |
| 26.11.2025 | 63,25 | 63,80 | 60,55 | 62,15 | 1,14% | 41.345,00 |
| 25.11.2025 | 60,65 | 62,15 | 60,30 | 61,45 | 2,42% | 18.609,00 |
| 24.11.2025 | 60,90 | 61,20 | 59,95 | 60,00 | -3,38% | 34.297,00 |
| 20.11.2025 | 62,75 | 63,25 | 61,80 | 62,10 | -0,80% | 18.820,00 |
| 19.11.2025 | 62,05 | 62,85 | 60,50 | 62,60 | 1,21% | 12.702,00 |
| 18.11.2025 | 61,60 | 62,10 | 60,30 | 61,85 | 0,65% | 17.389,00 |
| 17.11.2025 | 62,00 | 62,70 | 61,10 | 61,45 | 0,16% | 28.832,00 |
| 14.11.2025 | 63,45 | 64,30 | 60,85 | 61,35 | -5,98% | 30.440,00 |
| 13.11.2025 | 64,75 | 65,30 | 64,75 | 65,25 | -1,29% | 1.817,00 |
| 12.11.2025 | 65,20 | 66,65 | 65,20 | 66,10 | 2,32% | 12.843,00 |
| 11.11.2025 | 66,05 | 67,95 | 63,00 | 64,60 | 4,19% | 132.432,00 |
| 10.11.2025 | 63,40 | 63,75 | 61,90 | 62,00 | -0,24% | 30.480,00 |
| 07.11.2025 | 61,50 | 63,10 | 61,50 | 62,15 | -0,80% | 31.838,00 |
| 06.11.2025 | 64,55 | 64,65 | 62,50 | 62,65 | 3,81% | 58.606,00 |
| 05.11.2025 | 64,60 | 64,60 | 60,30 | 60,35 | -7,01% | 145.798,00 |
| 04.11.2025 | 65,05 | 65,65 | 63,05 | 64,90 | -5,39% | 221.859,00 |
| 03.11.2025 | 71,35 | 71,35 | 68,40 | 68,60 | -4,59% | 108.902,00 |
| 31.10.2025 | 72,50 | 74,20 | 71,75 | 71,90 | 0,00% | 56.578,00 |
| 30.10.2025 | 77,15 | 77,50 | 71,60 | 71,90 | -8,64% | 117.174,00 |
| 29.10.2025 | 82,50 | 82,55 | 76,30 | 78,70 | -1,87% | 115.180,00 |
| 28.10.2025 | 78,80 | 81,15 | 77,50 | 80,20 | 0,50% | 37.708,00 |
| 27.10.2025 | 80,50 | 81,00 | 78,75 | 79,80 | -0,75% | 25.276,00 |
| 24.10.2025 | 80,90 | 80,95 | 79,60 | 80,40 | 2,29% | 9.074,00 |
| 23.10.2025 | 78,05 | 79,60 | 76,95 | 78,60 | -2,24% | 54.508,00 |
| 22.10.2025 | 80,30 | 82,70 | 79,05 | 80,40 | -4,11% | 72.881,00 |
| 21.10.2025 | 85,05 | 85,05 | 83,00 | 83,85 | -0,47% | 11.192,00 |
| 17.10.2025 | 86,80 | 87,15 | 84,25 | 84,25 | -3,38% | 23.439,00 |
| 16.10.2025 | 85,75 | 89,05 | 85,05 | 87,20 | -0,74% | 58.621,00 |
| 15.10.2025 | 88,45 | 88,65 | 87,00 | 87,85 | 1,56% | 2.908,00 |
| 14.10.2025 | 86,95 | 87,35 | 85,40 | 86,50 | 1,17% | 25.687,00 |
| 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 |