48,970€
9,55%
Echtzeit-Aktienkurs Redcare Pharmacy N.V.
Bid:
Ask:
Aktienkurse zur Redcare Pharmacy N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 11,32% | 149.597,00 |
| 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 | -23,55% | 723.843,00 |
| 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 | -2,96% | 18.175,00 |
| 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 | 1,97% | 28.230,00 |
| 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 | 0,26% | 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 |