8,700$
3,33%
Echtzeit-Aktienkurs Rezolute Inc.
Bid:
Ask:
Aktienkurse zur Rezolute Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 8,42 | 8,85 | 8,42 | 8,70 | 3,45% | 97.362,00 |
| 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 |
| 22.09.2025 | 7,82 | 8,21 | 7,36 | 8,14 | 5,71% | 1.082.335,00 |
| 19.09.2025 | 8,45 | 8,82 | 7,67 | 7,70 | -6,15% | 4.756.413,00 |
| 18.09.2025 | 7,70 | 8,23 | 7,26 | 8,21 | 6,42% | 2.940.977,00 |
| 17.09.2025 | 7,84 | 7,89 | 7,58 | 7,71 | -0,13% | 993.779,00 |
| 16.09.2025 | 7,47 | 7,85 | 7,33 | 7,72 | 3,35% | 1.323.383,00 |
| 15.09.2025 | 7,68 | 7,78 | 7,23 | 7,47 | -2,86% | 982.732,00 |
| 12.09.2025 | 7,96 | 7,97 | 7,68 | 7,69 | -3,51% | 612.354,00 |
| 11.09.2025 | 8,11 | 8,15 | 7,93 | 7,97 | -1,60% | 538.512,00 |
| 10.09.2025 | 8,08 | 8,34 | 8,05 | 8,10 | 0,25% | 664.781,00 |
| 09.09.2025 | 7,89 | 8,27 | 7,88 | 8,08 | 1,64% | 972.417,00 |
| 08.09.2025 | 8,03 | 8,13 | 7,83 | 7,95 | -0,62% | 687.678,00 |
| 05.09.2025 | 7,43 | 8,06 | 7,34 | 8,00 | 8,40% | 1.560.696,00 |
| 04.09.2025 | 7,25 | 7,45 | 7,15 | 7,38 | 1,93% | 639.079,00 |
| 03.09.2025 | 7,17 | 7,35 | 7,14 | 7,24 | 0,98% | 861.377,00 |
| 02.09.2025 | 7,12 | 7,32 | 7,02 | 7,17 | 0,70% | 923.787,00 |
| 29.08.2025 | 7,29 | 7,37 | 6,92 | 7,12 | -1,39% | 1.260.223,00 |
| 28.08.2025 | 7,26 | 7,38 | 7,14 | 7,22 | 0,28% | 813.099,00 |
| 27.08.2025 | 7,21 | 7,46 | 7,16 | 7,20 | 0,00% | 1.169.804,00 |
| 26.08.2025 | 7,00 | 7,33 | 6,99 | 7,20 | 2,86% | 823.357,00 |
| 25.08.2025 | 7,00 | 7,15 | 6,97 | 7,00 | 0,00% | 1.042.744,00 |
| 22.08.2025 | 7,01 | 7,15 | 6,89 | 7,00 | 0,57% | 1.131.184,00 |
| 21.08.2025 | 6,65 | 7,01 | 6,64 | 6,96 | 4,50% | 931.282,00 |
| 20.08.2025 | 6,36 | 6,70 | 6,23 | 6,66 | 2,94% | 912.017,00 |
| 19.08.2025 | 6,50 | 6,57 | 6,26 | 6,47 | -1,22% | 458.906,00 |
| 18.08.2025 | 6,50 | 6,64 | 6,43 | 6,55 | 0,77% | 483.145,00 |
| 15.08.2025 | 6,51 | 6,52 | 6,29 | 6,50 | 0,62% | 512.683,00 |
| 14.08.2025 | 6,40 | 6,56 | 6,26 | 6,46 | -0,15% | 445.738,00 |
| 13.08.2025 | 6,24 | 6,61 | 6,20 | 6,47 | 4,35% | 761.908,00 |
| 12.08.2025 | 5,95 | 6,30 | 5,95 | 6,20 | 4,50% | 575.412,00 |
| 11.08.2025 | 5,90 | 6,01 | 5,82 | 5,93 | 2,12% | 561.849,00 |
| 08.08.2025 | 5,58 | 5,85 | 5,54 | 5,81 | 4,31% | 420.647,00 |
| 07.08.2025 | 5,71 | 5,76 | 5,52 | 5,57 | -2,11% | 410.110,00 |
| 06.08.2025 | 5,85 | 5,85 | 5,55 | 5,69 | -2,90% | 585.822,00 |
| 05.08.2025 | 5,91 | 5,97 | 5,77 | 5,86 | -0,68% | 732.117,00 |
| 04.08.2025 | 5,91 | 6,09 | 5,75 | 5,90 | 0,51% | 537.747,00 |
| 01.08.2025 | 5,80 | 6,02 | 5,71 | 5,87 | -1,43% | 909.370,00 |
| 31.07.2025 | 5,95 | 6,20 | 5,92 | 5,96 | -0,92% | 469.870,00 |
| 30.07.2025 | 6,22 | 6,30 | 5,96 | 6,01 | -2,36% | 484.831,00 |
| 29.07.2025 | 6,44 | 6,44 | 6,08 | 6,16 | -3,53% | 547.881,00 |
| 28.07.2025 | 6,34 | 6,65 | 6,32 | 6,38 | 1,27% | 711.272,00 |
| 25.07.2025 | 5,89 | 6,38 | 5,81 | 6,30 | 7,33% | 1.366.783,00 |
| 24.07.2025 | 5,88 | 6,21 | 5,80 | 5,87 | -0,17% | 4.577.800,00 |
| 23.07.2025 | 5,43 | 5,89 | 5,43 | 5,88 | 9,50% | 1.557.758,00 |
| 22.07.2025 | 5,37 | 5,45 | 5,22 | 5,37 | -0,19% | 456.368,00 |
| 21.07.2025 | 5,40 | 5,60 | 5,33 | 5,38 | -0,19% | 510.372,00 |
| 18.07.2025 | 5,57 | 5,70 | 5,37 | 5,39 | -2,71% | 664.151,00 |
| 17.07.2025 | 5,35 | 5,62 | 5,33 | 5,54 | 3,55% | 857.221,00 |
| 16.07.2025 | 5,10 | 5,40 | 5,10 | 5,35 | 4,70% | 708.029,00 |
| 15.07.2025 | 5,32 | 5,38 | 5,07 | 5,11 | -3,95% | 715.456,00 |
| 14.07.2025 | 5,22 | 5,44 | 5,15 | 5,32 | 1,14% | 877.974,00 |
| 11.07.2025 | 5,19 | 5,29 | 5,12 | 5,26 | 0,19% | 358.489,00 |
| 10.07.2025 | 5,26 | 5,39 | 5,05 | 5,25 | -0,57% | 748.142,00 |
| 09.07.2025 | 5,04 | 5,37 | 4,99 | 5,28 | 6,24% | 1.134.395,00 |
| 08.07.2025 | 5,01 | 5,04 | 4,83 | 4,97 | -0,20% | 904.331,00 |
| 07.07.2025 | 4,80 | 5,06 | 4,78 | 4,98 | 3,32% | 1.362.057,00 |
| 03.07.2025 | 4,88 | 4,91 | 4,60 | 4,82 | -0,82% | 613.041,00 |
| 02.07.2025 | 4,42 | 4,89 | 4,39 | 4,86 | 9,95% | 1.056.865,00 |
| 01.07.2025 | 4,46 | 4,48 | 4,15 | 4,42 | -0,90% | 1.242.960,00 |
| 30.06.2025 | 4,40 | 4,71 | 4,28 | 4,46 | 2,53% | 1.272.046,00 |
| 27.06.2025 | 4,31 | 4,43 | 4,12 | 4,35 | 0,93% | 10.257.452,00 |
| 26.06.2025 | 4,44 | 4,44 | 4,29 | 4,31 | -0,46% | 803.412,00 |
| 25.06.2025 | 4,27 | 4,42 | 4,17 | 4,33 | 2,12% | 795.003,00 |
| 24.06.2025 | 4,14 | 4,31 | 3,97 | 4,24 | 5,21% | 795.779,00 |
| 23.06.2025 | 4,09 | 4,17 | 3,98 | 4,03 | -1,95% | 651.406,00 |
| 20.06.2025 | 4,07 | 4,15 | 4,01 | 4,11 | 0,98% | 2.236.967,00 |
| 18.06.2025 | 4,11 | 4,34 | 4,03 | 4,07 | -1,45% | 472.354,00 |
| 17.06.2025 | 4,32 | 4,34 | 4,11 | 4,13 | -5,06% | 562.978,00 |
| 16.06.2025 | 4,22 | 4,38 | 4,10 | 4,35 | 3,57% | 421.341,00 |
| 13.06.2025 | 4,33 | 4,39 | 4,20 | 4,20 | -4,55% | 345.033,00 |
| 12.06.2025 | 4,30 | 4,46 | 4,19 | 4,40 | 1,15% | 490.547,00 |
| 11.06.2025 | 4,43 | 4,56 | 4,32 | 4,35 | -0,91% | 1.083.128,00 |
| 10.06.2025 | 4,32 | 4,52 | 4,30 | 4,39 | 1,86% | 862.347,00 |
| 09.06.2025 | 4,43 | 4,50 | 4,27 | 4,31 | -2,71% | 644.097,00 |
| 06.06.2025 | 4,39 | 4,63 | 4,38 | 4,43 | 2,90% | 886.580,00 |
| 05.06.2025 | 4,25 | 4,35 | 4,15 | 4,31 | 1,29% | 548.135,00 |
| 04.06.2025 | 4,45 | 4,50 | 4,22 | 4,25 | -3,85% | 650.524,00 |
| 03.06.2025 | 4,25 | 4,54 | 4,16 | 4,42 | 4,62% | 858.894,00 |
| 02.06.2025 | 4,15 | 4,36 | 4,05 | 4,23 | 2,55% | 1.338.730,00 |
| 30.05.2025 | 4,15 | 4,17 | 3,91 | 4,12 | -0,84% | 767.289,00 |
| 29.05.2025 | 4,08 | 4,21 | 3,92 | 4,16 | 5,19% | 898.807,00 |
| 28.05.2025 | 3,83 | 4,07 | 3,80 | 3,95 | 3,13% | 791.951,00 |
| 27.05.2025 | 3,93 | 4,07 | 3,76 | 3,83 | -1,54% | 910.426,00 |
| 23.05.2025 | 3,82 | 4,00 | 3,81 | 3,89 | -0,26% | 431.975,00 |