4,050$
-7,95%
Echtzeit-Aktienkurs Rezolute Inc.
Bid:
Ask:
Aktienkurse zur Rezolute Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 4,26 | 4,39 | 4,03 | 4,05 | -8,06% | 194.655,00 |
| 08.09.2026 | 4,51 | 4,53 | 4,37 | 4,41 | -3,82% | 786.854,00 |
| 04.09.2026 | 4,49 | 4,62 | 4,44 | 4,58 | 1,10% | 716.948,00 |
| 03.09.2026 | 4,59 | 4,62 | 4,47 | 4,53 | -0,66% | 771.626,00 |
| 02.09.2026 | 4,50 | 4,61 | 4,43 | 4,56 | 1,56% | 857.320,00 |
| 01.09.2026 | 4,64 | 4,71 | 4,43 | 4,49 | -4,16% | 1.019.717,00 |
| 31.08.2026 | 4,65 | 4,74 | 4,60 | 4,69 | 1,41% | 748.289,00 |
| 28.08.2026 | 4,95 | 4,95 | 4,58 | 4,62 | -6,95% | 1.084.885,00 |
| 27.08.2026 | 5,07 | 5,08 | 4,94 | 4,97 | -1,49% | 783.201,00 |
| 26.08.2026 | 4,98 | 5,10 | 4,88 | 5,04 | 0,70% | 1.367.138,00 |
| 25.08.2026 | 4,94 | 5,22 | 4,94 | 5,01 | -0,10% | 1.798.153,00 |
| 24.08.2026 | 5,03 | 5,13 | 4,70 | 5,01 | -1,57% | 1.296.464,00 |
| 21.08.2026 | 4,68 | 5,64 | 4,65 | 5,09 | 9,11% | 6.500.573,00 |
| 20.08.2026 | 4,68 | 4,71 | 4,60 | 4,67 | -1,17% | 969.746,00 |
| 19.08.2026 | 4,77 | 4,87 | 4,65 | 4,72 | 1,29% | 1.218.003,00 |
| 18.08.2026 | 4,62 | 4,72 | 4,58 | 4,66 | -0,43% | 912.778,00 |
| 17.08.2026 | 4,58 | 4,70 | 4,56 | 4,68 | 1,74% | 533.637,00 |
| 14.08.2026 | 4,59 | 4,75 | 4,44 | 4,60 | 0,22% | 657.137,00 |
| 13.08.2026 | 4,74 | 4,89 | 4,58 | 4,59 | -2,13% | 798.288,00 |
| 12.08.2026 | 4,65 | 4,81 | 4,62 | 4,69 | 1,52% | 1.966.291,00 |
| 11.08.2026 | 4,68 | 4,73 | 4,61 | 4,62 | -1,28% | 639.357,00 |
| 10.08.2026 | 4,68 | 4,76 | 4,60 | 4,68 | -0,21% | 755.114,00 |
| 07.08.2026 | 4,76 | 4,84 | 4,55 | 4,69 | -0,11% | 986.260,00 |
| 06.08.2026 | 4,72 | 4,93 | 4,65 | 4,70 | 0,26% | 924.307,00 |
| 05.08.2026 | 5,03 | 5,04 | 4,66 | 4,68 | -5,77% | 1.372.941,00 |
| 04.08.2026 | 4,96 | 5,25 | 4,95 | 4,97 | 1,22% | 2.540.906,00 |
| 03.08.2026 | 4,54 | 4,95 | 4,51 | 4,91 | 4,03% | 1.427.790,00 |
| 31.07.2026 | 4,90 | 4,91 | 4,55 | 4,72 | -3,18% | 776.975,00 |
| 30.07.2026 | 4,71 | 4,94 | 4,66 | 4,88 | 3,72% | 803.737,00 |
| 29.07.2026 | 4,93 | 4,99 | 4,68 | 4,70 | -4,47% | 801.400,00 |
| 28.07.2026 | 4,92 | 5,03 | 4,81 | 4,92 | -0,30% | 978.403,00 |
| 27.07.2026 | 4,95 | 5,13 | 4,81 | 4,94 | -1,10% | 1.243.504,00 |
| 24.07.2026 | 5,31 | 5,31 | 4,90 | 4,99 | -5,94% | 1.146.890,00 |
| 23.07.2026 | 4,94 | 5,40 | 4,91 | 5,31 | 6,10% | 2.162.498,00 |
| 22.07.2026 | 5,03 | 5,11 | 4,90 | 5,00 | -1,67% | 851.642,00 |
| 21.07.2026 | 4,53 | 5,09 | 4,50 | 5,09 | 14,14% | 1.415.153,00 |
| 20.07.2026 | 4,65 | 4,71 | 4,40 | 4,46 | -3,36% | 1.276.116,00 |
| 17.07.2026 | 4,25 | 4,65 | 4,14 | 4,61 | 5,49% | 1.084.749,00 |
| 16.07.2026 | 4,72 | 4,72 | 4,31 | 4,37 | -7,61% | 1.072.181,00 |
| 15.07.2026 | 4,81 | 4,81 | 4,68 | 4,73 | -2,07% | 756.070,00 |
| 14.07.2026 | 4,78 | 4,90 | 4,62 | 4,83 | 1,68% | 1.524.994,00 |
| 13.07.2026 | 4,74 | 4,82 | 4,58 | 4,75 | 0,00% | 2.445.901,00 |
| 10.07.2026 | 5,03 | 5,10 | 4,75 | 4,75 | -6,95% | 2.211.294,00 |
| 09.07.2026 | 4,97 | 5,22 | 4,87 | 5,11 | 2,92% | 1.407.202,00 |
| 08.07.2026 | 4,90 | 5,04 | 4,80 | 4,96 | -0,10% | 1.828.535,00 |
| 07.07.2026 | 4,94 | 5,09 | 4,71 | 4,97 | 0,91% | 1.543.198,00 |
| 06.07.2026 | 4,89 | 5,04 | 4,86 | 4,92 | 0,20% | 1.629.095,00 |
| 02.07.2026 | 4,99 | 5,06 | 4,84 | 4,91 | -0,81% | 2.794.829,00 |
| 01.07.2026 | 5,19 | 5,42 | 4,86 | 4,95 | -4,44% | 2.425.016,00 |
| 30.06.2026 | 5,12 | 5,31 | 4,98 | 5,18 | 1,57% | 3.364.289,00 |
| 29.06.2026 | 5,01 | 5,19 | 4,91 | 5,10 | 1,19% | 1.752.166,00 |
| 26.06.2026 | 5,00 | 5,17 | 4,86 | 5,04 | 0,20% | 6.577.310,00 |
| 25.06.2026 | 5,06 | 5,15 | 4,90 | 5,03 | 0,00% | 1.260.599,00 |
| 24.06.2026 | 4,90 | 5,25 | 4,90 | 5,03 | 2,86% | 2.689.392,00 |
| 23.06.2026 | 5,04 | 5,26 | 4,88 | 4,89 | -5,05% | 1.651.171,00 |
| 22.06.2026 | 5,10 | 5,25 | 5,04 | 5,15 | 2,59% | 3.110.290,00 |
| 18.06.2026 | 4,84 | 5,16 | 4,84 | 5,02 | 4,80% | 2.812.693,00 |
| 17.06.2026 | 4,63 | 4,94 | 4,58 | 4,79 | 5,16% | 3.074.172,00 |
| 16.06.2026 | 4,35 | 4,81 | 4,22 | 4,56 | 4,95% | 2.067.197,00 |
| 15.06.2026 | 4,26 | 4,52 | 4,26 | 4,34 | 8,50% | 2.393.841,00 |
| 12.06.2026 | 3,86 | 4,23 | 3,86 | 4,00 | 3,63% | 1.312.012,00 |
| 11.06.2026 | 3,79 | 4,00 | 3,71 | 3,86 | 1,31% | 1.149.506,00 |
| 10.06.2026 | 3,90 | 4,02 | 3,73 | 3,81 | -2,56% | 1.228.537,00 |
| 09.06.2026 | 4,08 | 4,13 | 3,71 | 3,91 | -4,17% | 2.367.971,00 |
| 08.06.2026 | 4,25 | 4,37 | 4,06 | 4,08 | -4,00% | 2.253.480,00 |
| 05.06.2026 | 4,52 | 4,63 | 4,18 | 4,25 | -6,18% | 2.082.832,00 |
| 04.06.2026 | 4,53 | 4,71 | 4,24 | 4,53 | -1,09% | 2.092.394,00 |
| 03.06.2026 | 4,37 | 4,62 | 4,07 | 4,58 | 14,36% | 5.213.615,00 |
| 02.06.2026 | 3,72 | 4,27 | 3,58 | 4,01 | 10,79% | 5.441.872,00 |
| 01.06.2026 | 3,27 | 3,63 | 3,19 | 3,62 | 9,55% | 1.533.626,00 |
| 29.05.2026 | 3,27 | 3,46 | 3,22 | 3,30 | 1,07% | 1.503.674,00 |
| 28.05.2026 | 3,32 | 3,34 | 3,23 | 3,27 | -1,66% | 879.163,00 |
| 27.05.2026 | 3,31 | 3,38 | 3,23 | 3,32 | 0,61% | 1.081.166,00 |
| 26.05.2026 | 3,26 | 3,34 | 3,18 | 3,30 | 1,54% | 898.879,00 |
| 22.05.2026 | 3,31 | 3,43 | 3,24 | 3,25 | -2,69% | 814.434,00 |
| 21.05.2026 | 3,18 | 3,35 | 3,14 | 3,34 | 3,73% | 863.792,00 |
| 20.05.2026 | 3,10 | 3,27 | 3,08 | 3,22 | 3,87% | 893.130,00 |
| 19.05.2026 | 3,20 | 3,23 | 2,83 | 3,10 | -4,62% | 2.015.526,00 |
| 18.05.2026 | 3,35 | 3,44 | 3,22 | 3,25 | -2,69% | 1.488.252,00 |
| 15.05.2026 | 3,34 | 3,38 | 3,22 | 3,34 | -1,76% | 891.460,00 |
| 14.05.2026 | 3,40 | 3,56 | 3,36 | 3,40 | 2,26% | 1.072.103,00 |
| 13.05.2026 | 3,31 | 3,36 | 3,17 | 3,33 | 0,30% | 1.433.907,00 |
| 12.05.2026 | 3,16 | 3,34 | 3,13 | 3,32 | 4,91% | 1.340.743,00 |
| 11.05.2026 | 3,27 | 3,35 | 3,15 | 3,16 | -1,56% | 715.583,00 |
| 08.05.2026 | 3,09 | 3,23 | 3,08 | 3,21 | 3,55% | 710.494,00 |
| 07.05.2026 | 3,13 | 3,16 | 3,00 | 3,10 | -1,27% | 932.917,00 |
| 06.05.2026 | 3,33 | 3,37 | 3,11 | 3,14 | -4,85% | 1.568.288,00 |
| 05.05.2026 | 3,34 | 3,38 | 3,21 | 3,30 | 0,00% | 1.374.081,00 |
| 04.05.2026 | 3,31 | 3,54 | 3,30 | 3,30 | 0,00% | 1.379.765,00 |
| 01.05.2026 | 3,22 | 3,35 | 3,14 | 3,30 | 3,12% | 1.474.986,00 |
| 30.04.2026 | 3,13 | 3,28 | 3,13 | 3,20 | 2,56% | 1.074.347,00 |
| 29.04.2026 | 3,10 | 3,19 | 3,03 | 3,12 | 1,63% | 1.252.215,00 |
| 28.04.2026 | 3,29 | 3,37 | 3,05 | 3,07 | -7,25% | 1.297.056,00 |
| 27.04.2026 | 3,06 | 3,42 | 3,04 | 3,31 | 6,77% | 3.851.875,00 |
| 24.04.2026 | 3,11 | 3,15 | 2,99 | 3,10 | -0,32% | 1.322.076,00 |
| 23.04.2026 | 3,32 | 3,34 | 3,07 | 3,11 | -6,61% | 1.033.249,00 |
| 22.04.2026 | 3,29 | 3,52 | 3,27 | 3,33 | 1,52% | 1.661.260,00 |
| 21.04.2026 | 3,35 | 3,36 | 3,17 | 3,28 | -2,67% | 1.033.173,00 |
| 20.04.2026 | 3,45 | 3,50 | 3,33 | 3,37 | -2,60% | 1.583.234,00 |
| 17.04.2026 | 3,61 | 3,65 | 3,45 | 3,46 | -2,26% | 1.108.612,00 |