Red Cat Holdings Inc RCAT
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$6,33-0,13 (-2,01 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6,33 | -2,01 % | $6,46 | $6,54 | $6,30 | 5,62M |
| 2026-09-30 | $6,46 | +0,16 % | $6,51 | $6,70 | $6,41 | 7,71M |
| 2026-09-29 | $6,45 | -0,77 % | $6,60 | $6,64 | $6,42 | 5,38M |
| 2026-09-28 | $6,50 | -2,40 % | $6,59 | $6,67 | $6,46 | 6,28M |
| 2026-09-25 | $6,66 | -2,06 % | $6,84 | $6,86 | $6,66 | 5,98M |
| 2026-09-24 | $6,80 | +3,19 % | $6,49 | $6,83 | $6,37 | 8,49M |
| 2026-09-23 | $6,59 | -5,04 % | $6,94 | $6,94 | $6,57 | 11,79M |
| 2026-09-22 | $6,94 | -0,14 % | $7,02 | $7,02 | $6,81 | 10,09M |
| 2026-09-21 | $6,95 | +2,96 % | $6,90 | $7,14 | $6,82 | 11,44M |
| 2026-09-18 | $6,75 | -4,86 % | $7,18 | $7,23 | $6,70 | 25,64M |
| 2026-09-17 | $7,09 | 0,00 % | $7,39 | $7,41 | $7,02 | 11,81M |
| 2026-09-16 | $7,09 | -10,92 % | $7,94 | $7,95 | $6,97 | 19,22M |
| 2026-09-15 | $7,97 | +2,12 % | $7,78 | $8,15 | $7,62 | 6,26M |
| 2026-09-14 | $7,80 | -2,01 % | $7,66 | $8,00 | $7,64 | 6,04M |
| 2026-09-11 | $7,96 | -1,49 % | $8,11 | $8,20 | $7,93 | 5,30M |
| 2026-09-10 | $8,08 | -0,62 % | $8,10 | $8,57 | $8,07 | 5,83M |
| 2026-09-09 | $8,13 | -6,50 % | $8,58 | $8,66 | $8,11 | 5,69M |
| 2026-09-08 | $8,69 | +3,88 % | $8,45 | $8,90 | $8,42 | 5,50M |
| 2026-09-04 | $8,37 | -1,99 % | $8,50 | $8,65 | $8,24 | 5,12M |
| 2026-09-03 | $8,54 | +2,64 % | $8,71 | $8,75 | $8,38 | 6,48M |
| 2026-09-02 | $8,32 | +0,85 % | $8,10 | $8,33 | $8,05 | 5,56M |
| 2026-09-01 | $8,25 | -3,96 % | $8,40 | $8,50 | $8,20 | 4,82M |
| 2026-08-31 | $8,59 | +1,18 % | $8,70 | $8,98 | $8,48 | 6,15M |
| 2026-08-28 | $8,49 | -8,51 % | $9,15 | $9,21 | $8,45 | 7,17M |
| 2026-08-27 | $9,28 | +3,92 % | $9,10 | $9,43 | $8,95 | 5,18M |
| 2026-08-26 | $8,93 | -1,87 % | $8,98 | $9,25 | $8,80 | 3,94M |
| 2026-08-25 | $9,10 | +1,90 % | $9,17 | $9,33 | $9,04 | 4,91M |
| 2026-08-24 | $8,93 | -7,17 % | $9,36 | $9,40 | $8,78 | 7,40M |
| 2026-08-21 | $9,62 | +0,94 % | $9,60 | $10,04 | $9,55 | 8,55M |
| 2026-08-20 | $9,53 | -3,64 % | $9,77 | $9,78 | $9,05 | 7,09M |
| 2026-08-19 | $9,89 | -3,09 % | $10,06 | $10,23 | $9,63 | 5,82M |
| 2026-08-18 | $10,20 | -2,25 % | $9,85 | $10,96 | $9,80 | 9,09M |
| 2026-08-17 | $10,44 | -6,20 % | $10,84 | $10,84 | $10,24 | 9,68M |
| 2026-08-14 | $11,13 | +8,80 % | $11,37 | $11,76 | $10,51 | 18,42M |
| 2026-08-13 | $10,23 | -0,87 % | $10,02 | $10,56 | $9,92 | 8,12M |
| 2026-08-12 | $10,32 | -3,19 % | $10,88 | $10,94 | $10,15 | 9,99M |
| 2026-08-11 | $10,66 | +6,60 % | $9,86 | $10,68 | $9,86 | 11,68M |
| 2026-08-10 | $10,00 | +8,58 % | $9,29 | $10,38 | $9,26 | 18,48M |
| 2026-08-07 | $9,21 | +6,23 % | $8,51 | $9,31 | $8,22 | 10,26M |
| 2026-08-06 | $8,67 | +0,12 % | $8,25 | $9,03 | $8,25 | 10,03M |
| 2026-08-05 | $8,66 | -2,26 % | $8,90 | $9,10 | $8,61 | 9,71M |
| 2026-08-04 | $8,86 | +7,26 % | $8,55 | $9,04 | $8,52 | 12,61M |
| 2026-08-03 | $8,26 | +9,69 % | $7,41 | $8,28 | $7,35 | 9,14M |
| 2026-07-31 | $7,53 | +2,03 % | $7,64 | $7,73 | $7,20 | 7,81M |
| 2026-07-30 | $7,38 | +9,01 % | $7,05 | $7,44 | $6,93 | 7,07M |
| 2026-07-29 | $6,77 | -9,13 % | $7,37 | $7,40 | $6,70 | 7,68M |
| 2026-07-28 | $7,45 | -4,36 % | $7,57 | $7,57 | $7,06 | 6,35M |
| 2026-07-27 | $7,79 | +1,96 % | $7,81 | $8,00 | $7,51 | 5,95M |
| 2026-07-24 | $7,64 | -4,86 % | $8,02 | $8,09 | $7,54 | 6,58M |
| 2026-07-23 | $8,03 | +2,55 % | $7,76 | $8,11 | $7,70 | 8,07M |
| 2026-07-22 | $7,83 | -8,85 % | $8,17 | $8,56 | $7,78 | 12,96M |
| 2026-07-21 | $8,59 | +10,70 % | $8,02 | $8,61 | $7,88 | 7,24M |
| 2026-07-20 | $7,76 | +1,57 % | $7,80 | $7,97 | $7,61 | 5,61M |
| 2026-07-17 | $7,64 | -0,39 % | $7,51 | $7,97 | $7,40 | 6,55M |
| 2026-07-16 | $7,67 | -6,92 % | $7,99 | $8,01 | $7,61 | 7,80M |
| 2026-07-15 | $8,24 | -6,26 % | $8,81 | $9,06 | $8,18 | 8,48M |
| 2026-07-14 | $8,79 | +4,89 % | $8,57 | $8,88 | $8,52 | 6,36M |
| 2026-07-13 | $8,38 | -5,10 % | $8,74 | $8,74 | $8,27 | 7,24M |
| 2026-07-10 | $8,83 | -3,92 % | $9,20 | $9,25 | $8,73 | 6,43M |
| 2026-07-09 | $9,19 | +0,22 % | $9,17 | $9,38 | $8,97 | 5,39M |
| 2026-07-08 | $9,17 | -0,65 % | $9,34 | $9,72 | $8,96 | 8,93M |
| 2026-07-07 | $9,23 | -8,70 % | $10,00 | $10,02 | $9,15 | 8,57M |
| 2026-07-06 | $10,11 | -3,16 % | $10,35 | $10,55 | $9,97 | 11,45M |
| 2026-07-02 | $10,44 | -1,04 % | $10,82 | $11,81 | $10,27 | 13,94M |
| 2026-07-01 | $10,55 | -0,94 % | $10,56 | $11,35 | $10,52 | 13,51M |
| 2026-06-30 | $10,65 | +3,20 % | $10,77 | $11,29 | $10,33 | 18,75M |
| 2026-06-29 | $10,32 | +11,21 % | $9,81 | $10,37 | $9,56 | 13,42M |
| 2026-06-26 | $9,28 | +4,15 % | $8,93 | $9,47 | $8,92 | 10,65M |
| 2026-06-25 | $8,91 | -4,60 % | $9,67 | $9,69 | $8,86 | 9,74M |
| 2026-06-24 | $9,34 | -8,25 % | $10,10 | $10,19 | $9,26 | 9,89M |
| 2026-06-23 | $10,18 | -4,23 % | $10,35 | $10,73 | $10,11 | 7,03M |
| 2026-06-22 | $10,63 | -7,08 % | $11,17 | $11,31 | $10,47 | 9,38M |
| 2026-06-18 | $11,44 | +2,14 % | $11,31 | $11,57 | $10,73 | 22,98M |
| 2026-06-17 | $11,20 | +2,75 % | $10,90 | $11,70 | $10,57 | 12,95M |
| 2026-06-16 | $10,90 | -8,94 % | $11,80 | $11,99 | $10,86 | 11,71M |
| 2026-06-15 | $11,97 | +7,07 % | $11,71 | $12,27 | $11,51 | 11,09M |
| 2026-06-12 | $11,18 | -6,91 % | $12,01 | $12,16 | $10,81 | 11,14M |
| 2026-06-11 | $12,01 | +10,23 % | $10,92 | $12,06 | $10,88 | 12,43M |
| 2026-06-10 | $10,90 | -5,22 % | $11,44 | $11,89 | $10,89 | 7,98M |
| 2026-06-09 | $11,49 | -7,74 % | $12,29 | $12,60 | $10,81 | 12,66M |
| 2026-06-08 | $12,46 | -1,74 % | $13,20 | $13,33 | $12,26 | 10,12M |
| 2026-06-05 | $12,68 | -13,98 % | $14,16 | $14,48 | $12,26 | 17,47M |
| 2026-06-04 | $14,74 | +6,89 % | $13,70 | $15,23 | $13,29 | 23,04M |
| 2026-06-03 | $13,79 | -7,76 % | $14,37 | $14,71 | $13,50 | 16,50M |
| 2026-06-02 | $14,95 | +0,74 % | $14,97 | $15,66 | $14,82 | 21,48M |
| 2026-06-01 | $14,84 | +2,34 % | $14,32 | $15,79 | $14,19 | 27,52M |
| 2026-05-29 | $14,50 | +2,47 % | $13,56 | $14,70 | $12,35 | 36,85M |
| 2026-05-28 | $14,15 | +32,61 % | $12,40 | $15,06 | $11,95 | 78,11M |
| 2026-05-27 | $10,67 | +9,21 % | $10,25 | $10,82 | $9,85 | 16,97M |
| 2026-05-26 | $9,77 | +3,83 % | $9,61 | $10,02 | $9,53 | 11,24M |