6,950$
-0,29%
Echtzeit-Aktienkurs Recursion Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Recursion Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2024 | 6,92 | 7,09 | 6,68 | 6,93 | -0,57% | 5.800.112,00 |
| 06.11.2024 | 6,95 | 7,05 | 6,77 | 6,97 | 2,20% | 6.783.520,00 |
| 05.11.2024 | 6,59 | 6,83 | 6,47 | 6,82 | 3,02% | 4.291.354,00 |
| 04.11.2024 | 6,40 | 6,69 | 6,22 | 6,62 | 3,44% | 3.456.477,00 |
| 01.11.2024 | 6,36 | 6,58 | 6,34 | 6,40 | 1,11% | 3.630.489,00 |
| 31.10.2024 | 6,65 | 6,69 | 6,32 | 6,33 | -5,24% | 3.941.277,00 |
| 30.10.2024 | 6,62 | 6,90 | 6,60 | 6,68 | -0,89% | 3.870.057,00 |
| 29.10.2024 | 6,85 | 6,85 | 6,65 | 6,74 | -1,89% | 2.250.622,00 |
| 28.10.2024 | 6,58 | 6,95 | 6,56 | 6,87 | 6,02% | 4.321.014,00 |
| 25.10.2024 | 6,42 | 6,61 | 6,28 | 6,48 | 1,89% | 3.517.517,00 |
| 24.10.2024 | 6,45 | 6,45 | 6,20 | 6,36 | 0,47% | 2.895.809,00 |
| 23.10.2024 | 6,55 | 6,63 | 6,24 | 6,33 | -4,24% | 3.924.876,00 |
| 22.10.2024 | 6,70 | 6,79 | 6,56 | 6,61 | -2,22% | 2.821.547,00 |
| 21.10.2024 | 6,94 | 6,94 | 6,59 | 6,76 | -2,59% | 3.925.296,00 |
| 18.10.2024 | 6,57 | 6,95 | 6,57 | 6,94 | 5,95% | 3.633.879,00 |
| 17.10.2024 | 7,10 | 7,10 | 6,54 | 6,55 | -6,56% | 4.805.700,00 |
| 16.10.2024 | 6,75 | 7,07 | 6,71 | 7,01 | 5,10% | 4.503.944,00 |
| 15.10.2024 | 6,72 | 6,77 | 6,49 | 6,67 | -0,74% | 2.579.735,00 |
| 14.10.2024 | 6,64 | 6,81 | 6,52 | 6,72 | 1,51% | 3.306.803,00 |
| 11.10.2024 | 6,11 | 6,67 | 6,06 | 6,62 | 7,12% | 5.395.959,00 |
| 10.10.2024 | 6,09 | 6,21 | 5,95 | 6,18 | 0,49% | 4.950.938,00 |
| 09.10.2024 | 6,49 | 6,63 | 6,09 | 6,15 | -4,35% | 5.558.684,00 |
| 08.10.2024 | 6,18 | 6,49 | 6,14 | 6,43 | 3,96% | 3.453.652,00 |
| 07.10.2024 | 6,12 | 6,19 | 6,03 | 6,19 | 1,23% | 3.246.197,00 |
| 04.10.2024 | 6,15 | 6,34 | 6,07 | 6,11 | 0,83% | 3.848.206,00 |
| 03.10.2024 | 6,08 | 6,18 | 6,04 | 6,06 | -0,82% | 3.913.729,00 |
| 02.10.2024 | 6,19 | 6,41 | 6,07 | 6,11 | -1,23% | 4.731.336,00 |
| 01.10.2024 | 6,51 | 6,58 | 6,07 | 6,19 | -6,13% | 6.674.016,00 |
| 30.09.2024 | 6,89 | 7,10 | 6,59 | 6,59 | -5,59% | 5.302.342,00 |
| 27.09.2024 | 7,23 | 7,30 | 6,97 | 6,98 | -2,51% | 3.615.037,00 |
| 26.09.2024 | 7,00 | 7,18 | 6,80 | 7,16 | 3,92% | 6.120.566,00 |
| 25.09.2024 | 6,86 | 7,12 | 6,81 | 6,89 | 0,88% | 3.113.928,00 |
| 24.09.2024 | 6,72 | 6,95 | 6,68 | 6,83 | 2,40% | 2.203.871,00 |
| 23.09.2024 | 6,74 | 6,80 | 6,63 | 6,67 | -1,91% | 3.535.016,00 |
| 20.09.2024 | 6,86 | 6,90 | 6,71 | 6,80 | -1,88% | 17.167.995,00 |
| 19.09.2024 | 7,16 | 7,24 | 6,90 | 6,93 | 0,43% | 4.015.028,00 |
| 18.09.2024 | 6,81 | 7,41 | 6,81 | 6,90 | 2,07% | 5.322.688,00 |
| 17.09.2024 | 6,73 | 7,04 | 6,73 | 6,76 | 1,65% | 4.147.167,00 |
| 16.09.2024 | 6,56 | 6,67 | 6,40 | 6,65 | 1,22% | 3.006.885,00 |
| 13.09.2024 | 6,60 | 6,76 | 6,44 | 6,57 | 1,08% | 3.757.771,00 |
| 12.09.2024 | 6,44 | 6,64 | 6,25 | 6,50 | 0,78% | 3.164.061,00 |
| 11.09.2024 | 6,18 | 6,51 | 6,17 | 6,45 | 2,06% | 2.923.843,00 |
| 10.09.2024 | 6,16 | 6,32 | 6,06 | 6,32 | 3,27% | 3.080.161,00 |
| 09.09.2024 | 5,95 | 6,13 | 5,91 | 6,12 | 3,38% | 3.432.995,00 |
| 06.09.2024 | 6,16 | 6,30 | 5,90 | 5,92 | -4,05% | 4.577.882,00 |
| 05.09.2024 | 6,14 | 6,33 | 6,04 | 6,17 | 1,15% | 3.465.564,00 |
| 04.09.2024 | 6,05 | 6,23 | 5,89 | 6,10 | 0,49% | 5.668.639,00 |
| 03.09.2024 | 6,46 | 6,78 | 5,94 | 6,07 | -16,62% | 12.851.646,00 |
| 30.08.2024 | 7,53 | 7,60 | 7,20 | 7,28 | -1,75% | 3.562.967,00 |
| 29.08.2024 | 7,52 | 7,81 | 7,34 | 7,41 | 0,54% | 3.310.666,00 |
| 28.08.2024 | 7,59 | 7,59 | 7,16 | 7,37 | -3,15% | 3.590.768,00 |
| 27.08.2024 | 7,80 | 7,94 | 7,46 | 7,61 | -3,55% | 3.725.079,00 |
| 26.08.2024 | 7,89 | 8,17 | 7,78 | 7,89 | 1,02% | 3.772.962,00 |
| 23.08.2024 | 7,46 | 7,84 | 7,26 | 7,81 | 6,13% | 6.388.142,00 |
| 22.08.2024 | 7,70 | 7,71 | 7,32 | 7,36 | -3,43% | 4.966.381,00 |
| 21.08.2024 | 7,17 | 7,66 | 7,13 | 7,62 | 6,42% | 5.040.120,00 |
| 20.08.2024 | 7,17 | 7,31 | 6,97 | 7,16 | 0,14% | 3.842.263,00 |
| 19.08.2024 | 6,76 | 7,18 | 6,53 | 7,15 | 6,08% | 4.892.102,00 |
| 16.08.2024 | 6,73 | 6,82 | 6,61 | 6,74 | 0,67% | 5.045.733,00 |
| 15.08.2024 | 6,47 | 6,75 | 6,47 | 6,70 | 6,61% | 4.606.840,00 |
| 14.08.2024 | 6,66 | 6,67 | 6,25 | 6,28 | -3,98% | 4.799.670,00 |
| 13.08.2024 | 6,09 | 6,59 | 6,01 | 6,54 | 8,46% | 7.207.029,00 |
| 12.08.2024 | 6,25 | 6,28 | 5,96 | 6,03 | -4,13% | 5.842.537,00 |
| 09.08.2024 | 6,83 | 7,03 | 6,25 | 6,29 | -5,13% | 8.675.382,00 |
| 08.08.2024 | 6,50 | 6,82 | 6,42 | 6,63 | 4,16% | 6.868.726,00 |
| 07.08.2024 | 7,10 | 7,11 | 6,36 | 6,37 | -5,14% | 6.565.278,00 |
| 06.08.2024 | 6,90 | 7,02 | 6,61 | 6,71 | -0,81% | 4.364.941,00 |
| 05.08.2024 | 6,17 | 7,01 | 6,10 | 6,77 | -3,63% | 6.238.694,00 |
| 02.08.2024 | 7,03 | 7,20 | 6,82 | 7,02 | -4,29% | 5.507.865,00 |
| 01.08.2024 | 8,18 | 8,18 | 7,25 | 7,34 | -10,66% | 5.706.233,00 |
| 31.07.2024 | 8,00 | 8,63 | 7,84 | 8,21 | 3,27% | 4.446.370,00 |
| 30.07.2024 | 8,21 | 8,32 | 7,88 | 7,95 | -2,93% | 2.370.889,00 |
| 29.07.2024 | 8,36 | 8,48 | 7,92 | 8,19 | -1,92% | 3.442.924,00 |
| 26.07.2024 | 8,25 | 8,49 | 8,14 | 8,35 | 3,73% | 2.956.466,00 |
| 25.07.2024 | 7,80 | 8,56 | 7,68 | 8,05 | 2,94% | 5.112.306,00 |
| 24.07.2024 | 8,35 | 8,51 | 7,79 | 7,82 | -8,86% | 3.494.367,00 |
| 23.07.2024 | 8,03 | 8,71 | 7,92 | 8,58 | 5,41% | 4.115.994,00 |
| 22.07.2024 | 7,72 | 8,19 | 7,50 | 8,14 | 6,96% | 4.141.136,00 |
| 19.07.2024 | 7,89 | 7,96 | 7,59 | 7,61 | -3,30% | 3.080.634,00 |
| 18.07.2024 | 8,35 | 8,48 | 7,83 | 7,87 | -5,75% | 3.838.933,00 |
| 17.07.2024 | 8,32 | 8,74 | 8,18 | 8,35 | -2,91% | 3.944.259,00 |
| 16.07.2024 | 8,40 | 8,67 | 8,29 | 8,60 | 4,88% | 4.938.732,00 |
| 15.07.2024 | 8,41 | 8,44 | 8,11 | 8,20 | -1,91% | 5.218.701,00 |
| 12.07.2024 | 7,79 | 8,61 | 7,78 | 8,36 | 8,93% | 10.190.691,00 |
| 11.07.2024 | 7,44 | 7,85 | 7,44 | 7,68 | 6,15% | 7.914.566,00 |
| 10.07.2024 | 7,48 | 7,51 | 7,15 | 7,23 | -2,82% | 5.111.640,00 |
| 09.07.2024 | 7,40 | 7,45 | 7,16 | 7,44 | 0,54% | 4.313.992,00 |
| 08.07.2024 | 7,38 | 7,56 | 7,32 | 7,40 | 1,09% | 3.856.088,00 |
| 05.07.2024 | 7,36 | 7,41 | 7,21 | 7,32 | -0,41% | 3.478.549,00 |
| 03.07.2024 | 7,23 | 7,57 | 7,12 | 7,35 | 2,65% | 3.235.019,00 |
| 02.07.2024 | 7,43 | 7,44 | 7,04 | 7,16 | -4,02% | 6.070.253,00 |
| 01.07.2024 | 7,53 | 7,95 | 7,39 | 7,46 | -0,53% | 7.317.128,00 |
| 28.06.2024 | 7,57 | 7,70 | 7,15 | 7,50 | -0,99% | 22.314.534,00 |
| 27.06.2024 | 7,00 | 7,60 | 6,75 | 7,58 | -13,53% | 27.960.881,00 |
| 26.06.2024 | 9,30 | 9,47 | 8,75 | 8,76 | -6,61% | 5.641.575,00 |
| 25.06.2024 | 9,45 | 9,87 | 9,30 | 9,38 | 0,64% | 5.158.234,00 |
| 24.06.2024 | 8,88 | 9,70 | 8,87 | 9,32 | 5,31% | 5.495.161,00 |
| 21.06.2024 | 9,10 | 9,22 | 8,62 | 8,85 | -3,17% | 8.714.510,00 |
| 20.06.2024 | 9,59 | 9,66 | 8,94 | 9,14 | -5,77% | 3.572.603,00 |
| 18.06.2024 | 9,33 | 9,99 | 9,24 | 9,70 | 3,52% | 4.452.855,00 |