4,190$
-5,84%
Echtzeit-Aktienkurs Recursion Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Recursion Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 4,35 | 4,36 | 4,11 | 4,18 | -6,07% | 20.561.915,00 |
| 29.05.2025 | 4,49 | 4,67 | 4,36 | 4,45 | 1,25% | 21.472.643,00 |
| 28.05.2025 | 4,50 | 4,69 | 4,38 | 4,40 | 0,11% | 22.888.820,00 |
| 27.05.2025 | 4,20 | 4,48 | 4,10 | 4,39 | 7,60% | 22.584.699,00 |
| 23.05.2025 | 4,02 | 4,14 | 3,96 | 4,08 | -1,57% | 16.736.982,00 |
| 22.05.2025 | 4,16 | 4,25 | 4,02 | 4,15 | 1,22% | 16.496.887,00 |
| 21.05.2025 | 4,43 | 4,49 | 4,05 | 4,10 | -10,00% | 22.210.450,00 |
| 20.05.2025 | 4,50 | 4,65 | 4,40 | 4,55 | 0,89% | 14.544.937,00 |
| 19.05.2025 | 4,36 | 4,52 | 4,26 | 4,51 | -1,10% | 13.956.093,00 |
| 16.05.2025 | 4,43 | 4,64 | 4,31 | 4,56 | 7,29% | 22.727.498,00 |
| 15.05.2025 | 4,24 | 4,29 | 4,12 | 4,25 | -1,39% | 13.039.484,00 |
| 14.05.2025 | 4,60 | 4,72 | 4,28 | 4,31 | -4,43% | 22.111.573,00 |
| 13.05.2025 | 4,66 | 4,75 | 4,47 | 4,51 | -2,80% | 18.693.884,00 |
| 12.05.2025 | 4,63 | 4,68 | 4,41 | 4,64 | 7,16% | 24.276.464,00 |
| 09.05.2025 | 4,52 | 4,63 | 4,31 | 4,33 | -1,37% | 14.827.429,00 |
| 08.05.2025 | 4,32 | 4,57 | 4,14 | 4,39 | 4,77% | 27.081.470,00 |
| 07.05.2025 | 4,33 | 4,38 | 4,11 | 4,19 | 0,84% | 22.298.359,00 |
| 06.05.2025 | 4,66 | 4,68 | 4,15 | 4,16 | -12,62% | 31.189.842,00 |
| 05.05.2025 | 5,49 | 5,80 | 4,75 | 4,76 | -16,58% | 33.661.529,00 |
| 02.05.2025 | 5,61 | 5,90 | 5,60 | 5,70 | 3,64% | 19.857.635,00 |
| 01.05.2025 | 5,68 | 5,70 | 5,46 | 5,50 | -1,61% | 12.767.230,00 |
| 30.04.2025 | 5,47 | 5,63 | 5,24 | 5,59 | -2,27% | 14.772.026,00 |
| 29.04.2025 | 5,87 | 5,94 | 5,68 | 5,72 | -2,05% | 10.536.803,00 |
| 28.04.2025 | 5,78 | 6,07 | 5,68 | 5,84 | 1,92% | 13.756.791,00 |
| 25.04.2025 | 5,62 | 5,84 | 5,54 | 5,73 | -0,35% | 12.699.337,00 |
| 24.04.2025 | 5,60 | 5,78 | 5,58 | 5,75 | 3,05% | 13.192.258,00 |
| 23.04.2025 | 5,96 | 6,11 | 5,57 | 5,58 | -0,89% | 22.256.086,00 |
| 22.04.2025 | 5,53 | 5,70 | 5,46 | 5,63 | 4,07% | 14.431.845,00 |
| 21.04.2025 | 5,35 | 5,65 | 5,28 | 5,41 | -1,64% | 13.499.744,00 |
| 17.04.2025 | 5,32 | 5,54 | 5,24 | 5,50 | 3,38% | 12.766.775,00 |
| 16.04.2025 | 5,45 | 5,56 | 5,14 | 5,32 | -5,67% | 15.611.774,00 |
| 15.04.2025 | 5,55 | 5,89 | 5,46 | 5,64 | 2,36% | 19.054.480,00 |
| 14.04.2025 | 5,94 | 5,96 | 5,25 | 5,51 | -4,34% | 34.291.523,00 |
| 11.04.2025 | 5,00 | 6,00 | 4,86 | 5,76 | 27,72% | 83.410.764,00 |
| 10.04.2025 | 4,60 | 4,62 | 4,07 | 4,51 | -3,01% | 23.607.645,00 |
| 09.04.2025 | 3,89 | 4,97 | 3,79 | 4,65 | 16,69% | 35.271.144,00 |
| 08.04.2025 | 4,49 | 4,49 | 3,87 | 3,99 | -5,34% | 24.595.655,00 |
| 07.04.2025 | 3,96 | 4,60 | 3,80 | 4,21 | -0,71% | 24.940.360,00 |
| 04.04.2025 | 4,59 | 4,74 | 4,06 | 4,24 | -11,67% | 28.149.281,00 |
| 03.04.2025 | 4,91 | 5,03 | 4,78 | 4,80 | -9,26% | 18.112.011,00 |
| 02.04.2025 | 4,99 | 5,37 | 4,95 | 5,29 | 3,83% | 16.582.817,00 |
| 01.04.2025 | 5,32 | 5,34 | 5,00 | 5,10 | -3,69% | 16.836.121,00 |
| 31.03.2025 | 5,50 | 5,51 | 5,19 | 5,29 | -8,95% | 17.845.421,00 |
| 28.03.2025 | 5,95 | 6,01 | 5,77 | 5,81 | -2,68% | 15.233.731,00 |
| 27.03.2025 | 6,04 | 6,30 | 5,95 | 5,97 | -3,24% | 14.595.125,00 |
| 26.03.2025 | 6,52 | 6,54 | 6,08 | 6,17 | -5,51% | 14.913.066,00 |
| 25.03.2025 | 6,74 | 6,76 | 6,47 | 6,53 | -3,83% | 11.891.336,00 |
| 24.03.2025 | 6,83 | 6,94 | 6,66 | 6,79 | 1,65% | 15.890.083,00 |
| 21.03.2025 | 6,31 | 6,74 | 6,27 | 6,68 | 3,09% | 18.068.479,00 |
| 20.03.2025 | 6,50 | 6,76 | 6,40 | 6,48 | -1,52% | 14.290.019,00 |
| 19.03.2025 | 6,40 | 6,75 | 6,36 | 6,58 | 2,97% | 13.666.859,00 |
| 18.03.2025 | 6,58 | 6,61 | 6,22 | 6,39 | -6,58% | 17.716.141,00 |
| 17.03.2025 | 6,39 | 6,89 | 6,30 | 6,84 | 7,72% | 16.783.178,00 |
| 14.03.2025 | 6,10 | 6,44 | 6,04 | 6,35 | 6,90% | 14.984.503,00 |
| 13.03.2025 | 6,17 | 6,26 | 5,84 | 5,94 | -3,73% | 12.436.764,00 |
| 12.03.2025 | 6,23 | 6,31 | 5,93 | 6,17 | 1,82% | 17.249.017,00 |
| 11.03.2025 | 6,10 | 6,22 | 5,73 | 6,06 | -1,06% | 18.622.357,00 |
| 10.03.2025 | 6,38 | 6,43 | 5,93 | 6,13 | -7,06% | 23.748.960,00 |
| 07.03.2025 | 6,20 | 6,64 | 6,15 | 6,59 | 5,61% | 19.229.152,00 |
| 06.03.2025 | 6,36 | 6,77 | 6,23 | 6,24 | -5,17% | 21.574.938,00 |
| 05.03.2025 | 6,61 | 6,72 | 6,31 | 6,58 | 1,78% | 22.649.583,00 |
| 04.03.2025 | 6,37 | 6,78 | 6,15 | 6,47 | -1,90% | 28.514.257,00 |
| 03.03.2025 | 7,87 | 7,89 | 6,58 | 6,59 | -12,25% | 25.266.450,00 |
| 28.02.2025 | 6,71 | 7,63 | 6,61 | 7,51 | -2,34% | 35.504.958,00 |
| 27.02.2025 | 8,59 | 8,59 | 7,65 | 7,69 | -7,79% | 25.169.692,00 |
| 26.02.2025 | 8,54 | 8,69 | 8,10 | 8,34 | 2,46% | 19.110.868,00 |
| 25.02.2025 | 8,66 | 8,71 | 7,81 | 8,14 | -9,56% | 28.101.698,00 |
| 24.02.2025 | 9,53 | 9,74 | 8,62 | 9,00 | -3,02% | 27.726.460,00 |
| 21.02.2025 | 10,38 | 10,60 | 9,15 | 9,28 | -10,34% | 31.524.155,00 |
| 20.02.2025 | 10,86 | 10,87 | 9,52 | 10,35 | -4,78% | 38.363.629,00 |
| 19.02.2025 | 10,82 | 12,05 | 10,56 | 10,87 | 2,16% | 57.483.958,00 |
| 18.02.2025 | 11,54 | 12,36 | 10,42 | 10,64 | 1,04% | 70.942.326,00 |
| 14.02.2025 | 9,17 | 10,76 | 9,04 | 10,53 | 23,88% | 83.547.150,00 |
| 13.02.2025 | 8,26 | 8,51 | 7,94 | 8,50 | 1,92% | 28.376.552,00 |
| 12.02.2025 | 7,43 | 8,39 | 7,38 | 8,34 | 8,88% | 34.831.779,00 |
| 11.02.2025 | 7,48 | 7,91 | 7,33 | 7,66 | 0,13% | 23.734.573,00 |
| 10.02.2025 | 7,69 | 8,10 | 7,48 | 7,65 | 2,14% | 26.008.340,00 |
| 07.02.2025 | 7,35 | 7,88 | 7,22 | 7,49 | 3,45% | 24.630.841,00 |
| 06.02.2025 | 8,14 | 8,28 | 7,15 | 7,24 | -8,59% | 55.507.720,00 |
| 05.02.2025 | 7,70 | 8,23 | 7,60 | 7,92 | 4,07% | 26.400.954,00 |
| 04.02.2025 | 7,41 | 7,77 | 7,31 | 7,61 | 4,97% | 15.277.872,00 |
| 03.02.2025 | 6,94 | 7,36 | 6,89 | 7,25 | 0,14% | 15.177.234,00 |
| 31.01.2025 | 7,91 | 7,96 | 7,15 | 7,24 | -5,85% | 21.322.244,00 |
| 30.01.2025 | 7,38 | 7,89 | 7,25 | 7,69 | 7,40% | 16.997.427,00 |
| 29.01.2025 | 7,42 | 7,75 | 6,95 | 7,16 | -3,63% | 12.780.838,00 |
| 28.01.2025 | 7,07 | 7,49 | 6,89 | 7,43 | 5,69% | 13.105.316,00 |
| 27.01.2025 | 6,98 | 7,33 | 6,72 | 7,03 | -4,09% | 21.127.093,00 |
| 24.01.2025 | 7,64 | 8,26 | 7,26 | 7,33 | -2,66% | 25.171.507,00 |
| 23.01.2025 | 7,24 | 7,72 | 7,14 | 7,53 | 0,53% | 16.402.537,00 |
| 22.01.2025 | 7,17 | 8,05 | 7,17 | 7,49 | 8,87% | 36.258.571,00 |
| 21.01.2025 | 6,74 | 7,17 | 6,66 | 6,88 | 5,36% | 12.698.016,00 |
| 17.01.2025 | 6,56 | 6,79 | 6,48 | 6,53 | 2,03% | 9.908.988,00 |
| 16.01.2025 | 6,57 | 6,58 | 6,33 | 6,40 | -0,31% | 9.509.664,00 |
| 15.01.2025 | 6,60 | 6,82 | 6,40 | 6,42 | 1,58% | 13.550.803,00 |
| 14.01.2025 | 6,96 | 6,96 | 6,20 | 6,32 | -6,23% | 18.084.080,00 |
| 13.01.2025 | 6,67 | 6,77 | 6,31 | 6,74 | -2,03% | 13.100.214,00 |
| 10.01.2025 | 7,05 | 7,08 | 6,78 | 6,88 | -5,23% | 14.129.120,00 |
| 08.01.2025 | 7,31 | 7,41 | 6,98 | 7,26 | -3,07% | 13.036.952,00 |
| 07.01.2025 | 8,05 | 8,44 | 7,42 | 7,49 | -5,79% | 17.042.859,00 |
| 06.01.2025 | 8,03 | 8,66 | 7,90 | 7,95 | 1,92% | 23.835.918,00 |