6,570$
Echtzeit-Aktienkurs Recursion Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Recursion Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 6,57 | 6,65 | 6,41 | 6,57 | 0,00% | 242.515,00 |
| 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 |
| 17.06.2024 | 9,20 | 9,48 | 9,11 | 9,37 | 1,19% | 3.234.657,00 |
| 14.06.2024 | 9,24 | 9,41 | 9,17 | 9,26 | -1,91% | 2.881.354,00 |
| 13.06.2024 | 9,33 | 9,60 | 9,12 | 9,44 | 1,51% | 3.049.942,00 |
| 12.06.2024 | 8,95 | 9,49 | 8,94 | 9,30 | 8,39% | 6.174.577,00 |
| 11.06.2024 | 8,50 | 8,67 | 8,27 | 8,58 | -0,58% | 3.104.707,00 |
| 10.06.2024 | 8,45 | 8,68 | 8,33 | 8,63 | 1,41% | 2.810.937,00 |
| 07.06.2024 | 8,76 | 8,94 | 8,42 | 8,51 | -5,55% | 3.878.100,00 |
| 06.06.2024 | 9,00 | 9,22 | 8,72 | 9,01 | -0,88% | 3.384.392,00 |
| 05.06.2024 | 8,42 | 9,14 | 8,27 | 9,09 | 8,09% | 4.836.606,00 |
| 04.06.2024 | 8,56 | 8,76 | 8,40 | 8,41 | -2,10% | 2.965.167,00 |
| 03.06.2024 | 8,39 | 8,86 | 8,32 | 8,59 | 3,74% | 4.280.713,00 |
| 31.05.2024 | 8,93 | 9,20 | 8,22 | 8,28 | -6,65% | 6.518.092,00 |
| 30.05.2024 | 8,72 | 8,92 | 8,60 | 8,87 | 3,26% | 3.360.640,00 |
| 29.05.2024 | 8,75 | 8,75 | 8,36 | 8,59 | -4,45% | 5.363.083,00 |
| 28.05.2024 | 9,32 | 9,62 | 8,87 | 8,99 | -1,86% | 4.560.241,00 |
| 24.05.2024 | 9,10 | 9,31 | 8,97 | 9,16 | 1,44% | 3.414.274,00 |
| 23.05.2024 | 9,55 | 9,56 | 8,84 | 9,03 | -3,53% | 6.724.035,00 |
| 22.05.2024 | 9,52 | 9,56 | 9,22 | 9,36 | -1,58% | 3.491.508,00 |
| 21.05.2024 | 9,63 | 9,80 | 9,39 | 9,51 | -2,76% | 3.014.360,00 |
| 20.05.2024 | 9,43 | 9,81 | 9,25 | 9,78 | 3,82% | 3.363.215,00 |
| 17.05.2024 | 9,50 | 9,58 | 9,17 | 9,42 | -0,95% | 4.735.549,00 |
| 16.05.2024 | 10,05 | 10,11 | 9,43 | 9,51 | -5,00% | 4.828.667,00 |
| 15.05.2024 | 10,34 | 10,67 | 9,68 | 10,01 | -0,40% | 6.829.455,00 |
| 14.05.2024 | 9,73 | 10,56 | 9,70 | 10,05 | 6,01% | 10.094.497,00 |
| 13.05.2024 | 9,42 | 10,40 | 9,06 | 9,48 | 10,23% | 15.287.916,00 |
| 10.05.2024 | 9,05 | 9,34 | 8,22 | 8,60 | -0,46% | 7.288.262,00 |
| 09.05.2024 | 8,60 | 8,69 | 8,46 | 8,64 | 0,58% | 2.835.847,00 |
| 08.05.2024 | 8,56 | 8,77 | 8,43 | 8,59 | -2,33% | 2.551.900,00 |
| 07.05.2024 | 8,90 | 9,05 | 8,57 | 8,80 | -1,62% | 2.938.131,00 |
| 06.05.2024 | 8,93 | 9,21 | 8,82 | 8,94 | 1,13% | 3.266.340,00 |
| 03.05.2024 | 9,24 | 9,40 | 8,70 | 8,84 | 0,57% | 3.982.474,00 |
| 02.05.2024 | 8,47 | 8,79 | 8,30 | 8,79 | 5,40% | 3.285.860,00 |
| 01.05.2024 | 7,75 | 8,75 | 7,73 | 8,34 | 6,79% | 5.091.061,00 |
| 30.04.2024 | 8,06 | 8,26 | 7,80 | 7,81 | -4,76% | 3.368.238,00 |
| 29.04.2024 | 8,30 | 8,55 | 8,09 | 8,20 | 0,99% | 4.054.977,00 |
| 26.04.2024 | 7,86 | 8,14 | 7,68 | 8,12 | 3,57% | 4.394.004,00 |
| 25.04.2024 | 7,57 | 7,89 | 7,48 | 7,84 | -1,26% | 4.306.669,00 |
| 24.04.2024 | 8,15 | 8,27 | 7,89 | 7,94 | 3,12% | 7.045.421,00 |