43,890€
2,69%
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 | 44,50 | 45,26 | 43,42 | 44,24 | 4,14% | 62.936,00 |
| 28.05.2026 | 44,08 | 44,76 | 42,02 | 42,48 | -5,31% | 77.054,00 |
| 27.05.2026 | 43,20 | 45,66 | 43,20 | 44,86 | 1,49% | 57.500,00 |
| 26.05.2026 | 45,20 | 45,20 | 42,62 | 44,20 | -2,13% | 195.161,00 |
| 25.05.2026 | 45,20 | 45,52 | 45,04 | 45,16 | 0,62% | 24.211,00 |
| 22.05.2026 | 45,62 | 46,02 | 44,60 | 44,88 | -1,19% | 60.197,00 |
| 21.05.2026 | 46,16 | 46,20 | 45,10 | 45,42 | 0,13% | 20.769,00 |
| 20.05.2026 | 47,76 | 47,86 | 45,14 | 45,36 | -6,36% | 53.676,00 |
| 18.05.2026 | 46,60 | 49,32 | 46,00 | 48,44 | 5,58% | 109.970,00 |
| 15.05.2026 | 46,46 | 46,52 | 45,74 | 45,88 | -0,95% | 28.746,00 |
| 14.05.2026 | 46,98 | 47,42 | 46,30 | 46,32 | -1,36% | 49.911,00 |
| 13.05.2026 | 46,38 | 47,90 | 46,30 | 46,96 | 1,51% | 75.161,00 |
| 12.05.2026 | 46,78 | 46,78 | 45,52 | 46,26 | -3,58% | 24.144,00 |
| 11.05.2026 | 44,26 | 47,98 | 44,10 | 47,98 | 2,78% | 130.354,00 |
| 08.05.2026 | 45,70 | 46,76 | 45,54 | 46,68 | -0,26% | 18.727,00 |
| 07.05.2026 | 46,58 | 48,72 | 46,00 | 46,80 | 0,34% | 97.215,00 |
| 06.05.2026 | 47,98 | 50,80 | 46,60 | 46,64 | -1,44% | 258.964,00 |
| 05.05.2026 | 48,62 | 49,80 | 47,32 | 47,32 | -3,23% | 38.859,00 |
| 04.05.2026 | 49,58 | 50,05 | 48,74 | 48,90 | -1,61% | 38.123,00 |
| 30.04.2026 | 47,80 | 50,15 | 47,60 | 49,70 | 2,90% | 40.344,00 |
| 29.04.2026 | 47,84 | 49,60 | 47,82 | 48,30 | 0,00% | 48.783,00 |
| 28.04.2026 | 48,60 | 49,08 | 47,44 | 48,30 | 0,71% | 62.679,00 |
| 27.04.2026 | 48,42 | 48,46 | 47,68 | 47,96 | -1,96% | 15.255,00 |
| 24.04.2026 | 49,06 | 49,18 | 46,80 | 48,92 | -4,08% | 159.266,00 |
| 23.04.2026 | 52,00 | 52,20 | 49,66 | 51,00 | -2,95% | 76.928,00 |
| 22.04.2026 | 53,00 | 53,65 | 51,80 | 52,55 | -0,19% | 112.012,00 |
| 21.04.2026 | 50,20 | 53,35 | 50,15 | 52,65 | 6,23% | 87.603,00 |
| 20.04.2026 | 48,86 | 49,94 | 48,00 | 49,56 | -0,20% | 64.907,00 |
| 17.04.2026 | 49,12 | 49,80 | 48,00 | 49,66 | 1,76% | 131.828,00 |
| 16.04.2026 | 45,94 | 49,80 | 45,60 | 48,80 | 9,07% | 270.497,00 |
| 15.04.2026 | 42,52 | 45,60 | 42,10 | 44,74 | 4,92% | 120.403,00 |
| 14.04.2026 | 40,02 | 42,68 | 40,00 | 42,64 | 9,05% | 106.597,00 |
| 13.04.2026 | 39,38 | 39,42 | 38,52 | 39,10 | -2,54% | 56.791,00 |
| 10.04.2026 | 40,64 | 40,80 | 39,52 | 40,12 | 2,98% | 25.035,00 |
| 09.04.2026 | 39,26 | 39,32 | 37,86 | 38,96 | -3,85% | 66.229,00 |
| 08.04.2026 | 39,44 | 41,42 | 38,84 | 40,52 | 13,44% | 149.597,00 |
| 07.04.2026 | 38,00 | 38,00 | 35,72 | 35,72 | -1,87% | 124.556,00 |
| 02.04.2026 | 36,50 | 37,02 | 36,26 | 36,40 | -1,25% | 28.868,00 |
| 01.04.2026 | 38,90 | 39,26 | 35,76 | 36,86 | -1,34% | 150.826,00 |
| 31.03.2026 | 34,40 | 38,06 | 34,30 | 37,36 | 16,90% | 270.543,00 |
| 30.03.2026 | 30,20 | 32,02 | 30,20 | 31,96 | 2,57% | 65.657,00 |
| 27.03.2026 | 31,70 | 32,20 | 30,78 | 31,16 | -1,20% | 30.883,00 |
| 26.03.2026 | 32,22 | 32,22 | 31,26 | 31,54 | -4,19% | 45.835,00 |
| 25.03.2026 | 32,40 | 33,98 | 32,38 | 32,92 | 2,30% | 86.549,00 |
| 24.03.2026 | 32,22 | 32,74 | 31,40 | 32,18 | -1,05% | 68.295,00 |
| 23.03.2026 | 32,02 | 33,04 | 30,82 | 32,52 | -4,07% | 197.351,00 |
| 20.03.2026 | 34,52 | 35,58 | 33,90 | 33,90 | -1,85% | 126.843,00 |
| 19.03.2026 | 37,10 | 37,10 | 33,98 | 34,54 | -9,34% | 249.257,00 |
| 18.03.2026 | 40,80 | 40,80 | 37,60 | 38,10 | -3,59% | 181.569,00 |
| 17.03.2026 | 39,32 | 39,78 | 39,00 | 39,52 | -0,70% | 18.937,00 |
| 16.03.2026 | 40,64 | 40,64 | 39,14 | 39,80 | -1,58% | 41.362,00 |
| 13.03.2026 | 41,10 | 41,42 | 39,90 | 40,44 | -1,12% | 46.907,00 |
| 12.03.2026 | 41,30 | 41,60 | 40,38 | 40,90 | -3,40% | 56.617,00 |
| 11.03.2026 | 42,36 | 42,36 | 42,34 | 42,34 | 0,00% | 1.453,00 |
| 10.03.2026 | 42,70 | 42,76 | 41,94 | 42,34 | 5,64% | 17.262,00 |
| 09.03.2026 | 41,70 | 41,70 | 39,40 | 40,08 | -9,20% | 424.985,00 |
| 06.03.2026 | 45,10 | 45,54 | 43,88 | 44,14 | -3,24% | 166.706,00 |
| 05.03.2026 | 47,20 | 47,30 | 45,36 | 45,62 | -0,96% | 185.031,00 |
| 04.03.2026 | 54,60 | 54,95 | 45,92 | 46,06 | -22,59% | 723.843,00 |
| 03.03.2026 | 59,35 | 60,50 | 57,40 | 59,50 | -1,24% | 61.246,00 |
| 02.03.2026 | 57,50 | 61,15 | 57,10 | 60,25 | -0,41% | 77.448,00 |
| 27.02.2026 | 60,30 | 60,75 | 59,80 | 60,50 | 0,41% | 3.896,00 |
| 26.02.2026 | 60,15 | 60,65 | 59,80 | 60,25 | 0,17% | 7.511,00 |
| 25.02.2026 | 60,05 | 60,85 | 59,20 | 60,15 | -7,18% | 127.165,00 |
| 24.02.2026 | 65,10 | 65,15 | 63,65 | 64,80 | -1,29% | 4.176,00 |
| 23.02.2026 | 63,65 | 65,70 | 63,50 | 65,65 | 1,70% | 18.175,00 |
| 20.02.2026 | 66,20 | 66,45 | 64,15 | 64,55 | -4,58% | 72.743,00 |
| 19.02.2026 | 67,60 | 68,15 | 66,30 | 67,65 | -3,84% | 13.662,00 |
| 18.02.2026 | 70,35 | 71,00 | 69,00 | 70,35 | 1,30% | 24.500,00 |
| 17.02.2026 | 70,00 | 71,10 | 68,90 | 69,45 | -0,71% | 28.721,00 |
| 16.02.2026 | 68,75 | 70,00 | 67,65 | 69,95 | 1,82% | 28.230,00 |
| 13.02.2026 | 68,40 | 68,70 | 66,20 | 68,70 | 0,15% | 69.418,00 |
| 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 | -0,34% | 5.665,00 |
| 26.01.2026 | 59,55 | 60,15 | 57,70 | 58,50 | 0,60% | 43.393,00 |
| 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 |