3,835$
5,65%
Echtzeit-Aktienkurs Rezolute Inc.
Bid:
Ask:
Aktienkurse zur Rezolute Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 3,61 | 4,09 | 3,58 | 3,84 | 5,79% | 6.328.667,00 |
| 12.02.2026 | 3,36 | 3,75 | 3,27 | 3,63 | 7,40% | 3.674.535,00 |
| 11.02.2026 | 3,06 | 3,52 | 2,95 | 3,38 | 10,10% | 5.219.052,00 |
| 10.02.2026 | 3,14 | 3,21 | 3,05 | 3,07 | -2,38% | 1.885.741,00 |
| 09.02.2026 | 3,12 | 3,17 | 3,02 | 3,15 | 0,80% | 1.924.818,00 |
| 06.02.2026 | 2,95 | 3,24 | 2,94 | 3,12 | 6,48% | 2.411.618,00 |
| 05.02.2026 | 2,85 | 3,03 | 2,80 | 2,93 | 0,69% | 3.252.091,00 |
| 04.02.2026 | 3,16 | 3,18 | 2,84 | 2,91 | -7,62% | 2.580.335,00 |
| 03.02.2026 | 3,25 | 3,36 | 3,14 | 3,15 | -2,78% | 1.964.355,00 |
| 02.02.2026 | 3,32 | 3,38 | 3,17 | 3,24 | -2,99% | 3.020.666,00 |
| 30.01.2026 | 3,22 | 3,38 | 3,15 | 3,34 | 2,77% | 2.446.061,00 |
| 29.01.2026 | 3,36 | 3,49 | 3,23 | 3,25 | -3,85% | 2.096.900,00 |
| 28.01.2026 | 3,50 | 3,57 | 3,35 | 3,38 | -3,43% | 2.627.603,00 |
| 27.01.2026 | 3,36 | 3,59 | 3,27 | 3,50 | 3,55% | 1.870.086,00 |
| 26.01.2026 | 3,45 | 3,50 | 3,25 | 3,38 | -3,98% | 3.522.695,00 |
| 23.01.2026 | 3,30 | 3,65 | 3,11 | 3,52 | 7,65% | 4.874.920,00 |
| 22.01.2026 | 3,09 | 3,29 | 3,05 | 3,27 | 8,28% | 2.897.583,00 |
| 21.01.2026 | 2,92 | 3,03 | 2,85 | 3,02 | 4,14% | 2.831.988,00 |
| 20.01.2026 | 2,69 | 2,95 | 2,69 | 2,90 | 6,23% | 3.560.795,00 |
| 16.01.2026 | 2,84 | 2,93 | 2,73 | 2,73 | -2,85% | 4.384.160,00 |
| 15.01.2026 | 2,70 | 2,85 | 2,63 | 2,81 | 3,31% | 3.585.928,00 |
| 14.01.2026 | 2,48 | 2,92 | 2,48 | 2,72 | 9,68% | 7.181.569,00 |
| 13.01.2026 | 2,50 | 2,58 | 2,36 | 2,48 | -1,20% | 3.669.638,00 |
| 12.01.2026 | 2,51 | 2,62 | 2,44 | 2,51 | -4,56% | 2.668.599,00 |
| 09.01.2026 | 2,35 | 2,70 | 2,25 | 2,63 | 10,97% | 5.893.366,00 |
| 08.01.2026 | 2,30 | 2,42 | 2,11 | 2,37 | 0,85% | 9.743.287,00 |
| 07.01.2026 | 1,99 | 2,39 | 1,97 | 2,35 | 23,36% | 8.901.168,00 |
| 06.01.2026 | 2,01 | 2,02 | 1,87 | 1,91 | -2,81% | 4.841.156,00 |
| 05.01.2026 | 2,15 | 2,16 | 1,93 | 1,96 | -9,47% | 4.823.722,00 |
| 02.01.2026 | 2,37 | 2,43 | 2,12 | 2,17 | -8,26% | 4.060.598,00 |
| 31.12.2025 | 2,17 | 2,38 | 2,17 | 2,36 | 7,76% | 4.321.494,00 |
| 30.12.2025 | 2,41 | 2,41 | 2,16 | 2,19 | -9,88% | 5.893.634,00 |
| 29.12.2025 | 2,62 | 2,65 | 2,41 | 2,43 | -8,99% | 5.543.680,00 |
| 26.12.2025 | 2,81 | 2,81 | 2,58 | 2,67 | -2,55% | 5.727.139,00 |
| 24.12.2025 | 2,55 | 2,82 | 2,51 | 2,74 | 13,22% | 7.276.088,00 |
| 23.12.2025 | 2,01 | 2,49 | 1,97 | 2,42 | 18,05% | 13.847.100,00 |
| 22.12.2025 | 1,82 | 2,19 | 1,80 | 2,05 | 15,82% | 10.829.551,00 |
| 19.12.2025 | 1,94 | 1,97 | 1,77 | 1,77 | -4,78% | 10.974.519,00 |
| 18.12.2025 | 2,09 | 2,21 | 1,84 | 1,86 | -7,52% | 7.064.144,00 |
| 17.12.2025 | 2,05 | 2,25 | 1,84 | 2,01 | 0,25% | 12.956.269,00 |
| 16.12.2025 | 1,65 | 2,13 | 1,63 | 2,01 | 23,01% | 22.479.053,00 |
| 15.12.2025 | 1,79 | 1,79 | 1,52 | 1,63 | -9,44% | 12.677.029,00 |
| 12.12.2025 | 1,46 | 1,85 | 1,45 | 1,80 | 28,57% | 35.289.525,00 |
| 11.12.2025 | 1,23 | 1,61 | 1,07 | 1,40 | -87,21% | 127.228.099,00 |
| 10.12.2025 | 9,91 | 11,17 | 9,86 | 10,95 | 11,17% | 2.989.954,00 |
| 09.12.2025 | 10,17 | 10,55 | 9,76 | 9,85 | -3,24% | 2.056.370,00 |
| 08.12.2025 | 10,50 | 10,54 | 9,89 | 10,18 | -2,30% | 2.611.295,00 |
| 05.12.2025 | 9,74 | 10,85 | 9,65 | 10,42 | 7,42% | 2.421.062,00 |
| 04.12.2025 | 9,50 | 9,85 | 9,28 | 9,70 | 2,43% | 2.359.439,00 |
| 03.12.2025 | 9,02 | 9,67 | 8,91 | 9,47 | 6,52% | 1.579.624,00 |
| 02.12.2025 | 9,16 | 9,30 | 8,84 | 8,89 | -2,95% | 1.206.821,00 |
| 01.12.2025 | 9,57 | 9,63 | 8,92 | 9,16 | -5,76% | 2.203.049,00 |
| 28.11.2025 | 9,72 | 9,77 | 9,47 | 9,72 | 1,67% | 733.511,00 |
| 26.11.2025 | 9,75 | 9,75 | 9,35 | 9,56 | 0,31% | 1.223.654,00 |
| 25.11.2025 | 9,74 | 9,82 | 9,34 | 9,53 | -2,26% | 1.680.331,00 |
| 24.11.2025 | 9,83 | 10,00 | 9,51 | 9,75 | -0,81% | 1.413.253,00 |
| 21.11.2025 | 9,45 | 9,93 | 9,32 | 9,83 | 1,76% | 1.342.160,00 |
| 20.11.2025 | 10,37 | 10,63 | 9,61 | 9,66 | -4,92% | 1.020.554,00 |
| 19.11.2025 | 10,15 | 10,64 | 10,00 | 10,16 | -0,10% | 2.074.574,00 |
| 18.11.2025 | 10,13 | 10,27 | 9,79 | 10,17 | -0,49% | 915.087,00 |
| 17.11.2025 | 9,78 | 10,33 | 9,63 | 10,22 | 3,55% | 1.924.057,00 |
| 14.11.2025 | 9,83 | 10,18 | 9,53 | 9,87 | -0,80% | 1.310.259,00 |
| 13.11.2025 | 10,00 | 10,20 | 9,71 | 9,95 | -0,50% | 1.064.899,00 |
| 12.11.2025 | 10,02 | 10,62 | 9,92 | 10,00 | -0,40% | 1.804.664,00 |
| 11.11.2025 | 9,96 | 10,23 | 9,78 | 10,04 | 0,85% | 1.918.579,00 |
| 10.11.2025 | 10,95 | 11,46 | 9,67 | 9,96 | -7,48% | 2.235.922,00 |
| 07.11.2025 | 9,45 | 10,94 | 9,21 | 10,76 | 12,20% | 2.049.621,00 |
| 06.11.2025 | 9,15 | 9,79 | 9,09 | 9,59 | 2,46% | 1.515.722,00 |
| 05.11.2025 | 9,00 | 9,37 | 8,54 | 9,36 | 5,29% | 1.648.799,00 |
| 04.11.2025 | 8,96 | 9,00 | 8,82 | 8,89 | -2,20% | 1.093.683,00 |
| 03.11.2025 | 9,29 | 9,48 | 8,97 | 9,09 | -2,47% | 1.273.575,00 |
| 31.10.2025 | 9,76 | 10,03 | 9,32 | 9,32 | -5,09% | 1.124.311,00 |
| 30.10.2025 | 9,44 | 10,00 | 9,42 | 9,82 | 3,04% | 1.221.742,00 |
| 29.10.2025 | 9,75 | 9,79 | 9,26 | 9,53 | 0,42% | 984.866,00 |
| 28.10.2025 | 9,41 | 9,59 | 9,20 | 9,49 | 0,42% | 1.087.372,00 |
| 27.10.2025 | 9,20 | 9,48 | 9,00 | 9,45 | 2,83% | 988.080,00 |
| 24.10.2025 | 9,21 | 9,40 | 9,05 | 9,19 | 1,88% | 868.546,00 |
| 23.10.2025 | 9,79 | 9,83 | 8,70 | 9,02 | -8,24% | 2.333.553,00 |
| 22.10.2025 | 9,11 | 10,04 | 8,95 | 9,83 | 10,95% | 3.980.153,00 |
| 21.10.2025 | 8,98 | 9,08 | 8,61 | 8,86 | -1,66% | 2.127.231,00 |
| 20.10.2025 | 8,82 | 9,03 | 8,51 | 9,01 | 3,68% | 1.482.371,00 |
| 17.10.2025 | 8,78 | 8,97 | 8,54 | 8,69 | -2,03% | 728.128,00 |
| 16.10.2025 | 9,09 | 9,22 | 8,76 | 8,87 | -1,33% | 1.513.709,00 |
| 15.10.2025 | 8,50 | 9,04 | 8,47 | 8,99 | 6,90% | 1.354.578,00 |
| 14.10.2025 | 7,85 | 8,65 | 7,80 | 8,41 | 4,21% | 1.209.734,00 |
| 13.10.2025 | 8,42 | 8,42 | 8,04 | 8,07 | -2,42% | 1.857.345,00 |
| 10.10.2025 | 8,80 | 8,92 | 8,23 | 8,27 | -6,34% | 1.443.647,00 |
| 09.10.2025 | 8,69 | 9,29 | 8,68 | 8,83 | 1,26% | 1.015.880,00 |
| 08.10.2025 | 8,80 | 9,02 | 8,65 | 8,72 | -0,46% | 1.075.887,00 |
| 07.10.2025 | 8,90 | 9,16 | 8,72 | 8,76 | -0,57% | 1.011.534,00 |
| 06.10.2025 | 9,11 | 9,35 | 8,74 | 8,81 | -3,08% | 1.347.425,00 |
| 03.10.2025 | 9,60 | 9,60 | 9,03 | 9,09 | -1,09% | 228.920,00 |
| 02.10.2025 | 9,62 | 9,72 | 9,09 | 9,19 | -2,55% | 1.718.628,00 |
| 01.10.2025 | 9,43 | 9,53 | 9,17 | 9,43 | 0,43% | 1.996.550,00 |
| 30.09.2025 | 9,35 | 9,42 | 8,97 | 9,39 | 1,08% | 2.443.406,00 |
| 29.09.2025 | 9,44 | 9,50 | 9,11 | 9,29 | -0,54% | 1.172.907,00 |
| 26.09.2025 | 8,77 | 9,56 | 8,77 | 9,34 | 6,50% | 1.955.376,00 |
| 25.09.2025 | 8,76 | 8,83 | 8,43 | 8,77 | -0,45% | 1.272.122,00 |
| 24.09.2025 | 8,58 | 9,02 | 8,53 | 8,81 | 3,40% | 1.628.435,00 |
| 23.09.2025 | 8,11 | 8,70 | 8,02 | 8,52 | 4,67% | 1.383.566,00 |