6,730$
14,26%
Echtzeit-Aktienkurs Recursion Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Recursion Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 6,05 | 6,82 | 6,01 | 6,81 | 15,62% | 177.547.700,00 |
| 14.10.2025 | 5,32 | 6,00 | 5,07 | 5,89 | 6,51% | 103.137.945,00 |
| 13.10.2025 | 5,52 | 5,57 | 5,25 | 5,53 | 3,95% | 56.503.605,00 |
| 10.10.2025 | 6,04 | 6,20 | 5,30 | 5,32 | -9,98% | 60.530.345,00 |
| 09.10.2025 | 6,15 | 6,18 | 5,71 | 5,91 | -2,96% | 51.030.141,00 |
| 08.10.2025 | 5,25 | 6,30 | 5,19 | 6,09 | 16,44% | 91.508.706,00 |
| 07.10.2025 | 5,55 | 5,60 | 5,11 | 5,23 | -5,42% | 33.786.834,00 |
| 06.10.2025 | 5,60 | 5,70 | 5,50 | 5,53 | 0,91% | 34.274.022,00 |
| 03.10.2025 | 5,56 | 5,70 | 5,35 | 5,48 | -0,72% | 6.258.955,00 |
| 02.10.2025 | 5,21 | 5,61 | 5,12 | 5,52 | 8,24% | 58.334.730,00 |
| 01.10.2025 | 4,83 | 5,23 | 4,80 | 5,10 | 4,51% | 43.501.003,00 |
| 30.09.2025 | 4,85 | 4,88 | 4,73 | 4,88 | -0,61% | 28.881.822,00 |
| 29.09.2025 | 4,78 | 5,00 | 4,70 | 4,91 | 4,03% | 40.647.948,00 |
| 26.09.2025 | 4,62 | 4,73 | 4,57 | 4,72 | 1,94% | 39.343.165,00 |
| 25.09.2025 | 4,76 | 4,82 | 4,58 | 4,63 | -5,12% | 47.211.859,00 |
| 24.09.2025 | 4,88 | 5,17 | 4,83 | 4,88 | 1,46% | 41.787.544,00 |
| 23.09.2025 | 5,01 | 5,13 | 4,80 | 4,81 | -3,41% | 39.800.716,00 |
| 22.09.2025 | 5,12 | 5,27 | 4,92 | 4,98 | 1,43% | 29.609.771,00 |
| 19.09.2025 | 4,99 | 5,15 | 4,86 | 4,91 | -0,20% | 53.313.491,00 |
| 18.09.2025 | 4,80 | 4,97 | 4,79 | 4,92 | 4,46% | 24.690.795,00 |
| 17.09.2025 | 4,81 | 4,89 | 4,57 | 4,71 | -2,69% | 28.415.228,00 |
| 16.09.2025 | 4,81 | 4,92 | 4,66 | 4,84 | 1,47% | 21.202.059,00 |
| 15.09.2025 | 4,93 | 5,09 | 4,67 | 4,77 | -1,24% | 20.913.726,00 |
| 12.09.2025 | 4,96 | 5,00 | 4,80 | 4,83 | -0,41% | 17.162.503,00 |
| 11.09.2025 | 4,56 | 5,05 | 4,55 | 4,85 | 6,83% | 32.111.220,00 |
| 10.09.2025 | 4,74 | 4,74 | 4,51 | 4,54 | -3,40% | 15.881.187,00 |
| 09.09.2025 | 4,60 | 4,71 | 4,55 | 4,70 | 1,73% | 13.282.369,00 |
| 08.09.2025 | 4,68 | 4,79 | 4,58 | 4,62 | 0,22% | 15.260.440,00 |
| 05.09.2025 | 4,58 | 4,66 | 4,45 | 4,61 | 1,99% | 13.757.670,00 |
| 04.09.2025 | 4,60 | 4,62 | 4,46 | 4,52 | -2,38% | 14.619.938,00 |
| 03.09.2025 | 4,72 | 4,82 | 4,55 | 4,63 | -0,64% | 12.472.885,00 |
| 02.09.2025 | 4,60 | 4,77 | 4,53 | 4,66 | -0,85% | 12.368.925,00 |
| 29.08.2025 | 4,84 | 4,90 | 4,63 | 4,70 | -3,39% | 15.124.836,00 |
| 28.08.2025 | 4,90 | 5,01 | 4,83 | 4,87 | -0,51% | 12.594.722,00 |
| 27.08.2025 | 4,87 | 4,94 | 4,83 | 4,89 | 1,24% | 11.329.705,00 |
| 26.08.2025 | 4,87 | 4,93 | 4,80 | 4,83 | 0,00% | 11.198.574,00 |
| 25.08.2025 | 5,00 | 5,03 | 4,83 | 4,83 | -2,23% | 15.737.068,00 |
| 22.08.2025 | 4,80 | 5,17 | 4,78 | 4,94 | 3,35% | 20.025.797,00 |
| 21.08.2025 | 4,77 | 4,89 | 4,72 | 4,78 | 0,21% | 14.385.929,00 |
| 20.08.2025 | 5,01 | 5,09 | 4,73 | 4,77 | -6,29% | 24.575.579,00 |
| 19.08.2025 | 5,53 | 5,54 | 5,09 | 5,09 | -7,79% | 19.684.124,00 |
| 18.08.2025 | 5,72 | 5,74 | 5,45 | 5,52 | -4,33% | 16.901.527,00 |
| 15.08.2025 | 5,64 | 5,84 | 5,52 | 5,77 | 2,30% | 14.884.735,00 |
| 14.08.2025 | 5,45 | 5,69 | 5,41 | 5,64 | -1,05% | 15.413.885,00 |
| 13.08.2025 | 5,53 | 5,82 | 5,52 | 5,70 | 5,36% | 23.394.831,00 |
| 12.08.2025 | 5,36 | 5,50 | 5,29 | 5,41 | 2,08% | 16.406.090,00 |
| 11.08.2025 | 5,30 | 5,54 | 5,20 | 5,30 | -1,12% | 18.371.349,00 |
| 08.08.2025 | 5,45 | 5,58 | 5,35 | 5,36 | -0,92% | 12.058.041,00 |
| 07.08.2025 | 5,55 | 5,69 | 5,40 | 5,41 | -1,28% | 14.130.331,00 |
| 06.08.2025 | 5,42 | 5,49 | 5,28 | 5,48 | -0,90% | 17.309.648,00 |
| 05.08.2025 | 5,94 | 5,96 | 5,41 | 5,53 | -4,66% | 35.283.748,00 |
| 04.08.2025 | 5,81 | 5,92 | 5,66 | 5,80 | 2,11% | 18.126.207,00 |
| 01.08.2025 | 5,62 | 5,82 | 5,58 | 5,68 | -4,38% | 18.032.370,00 |
| 31.07.2025 | 5,86 | 6,09 | 5,79 | 5,94 | 2,24% | 21.783.888,00 |
| 30.07.2025 | 6,08 | 6,20 | 5,70 | 5,81 | -2,35% | 20.021.965,00 |
| 29.07.2025 | 6,28 | 6,28 | 5,86 | 5,95 | -5,71% | 23.633.888,00 |
| 28.07.2025 | 6,66 | 6,69 | 6,20 | 6,31 | -2,77% | 24.755.848,00 |
| 25.07.2025 | 6,20 | 6,50 | 5,93 | 6,49 | 3,67% | 23.778.043,00 |
| 24.07.2025 | 6,43 | 6,56 | 6,25 | 6,26 | -2,64% | 22.472.633,00 |
| 23.07.2025 | 6,70 | 7,14 | 6,28 | 6,43 | -1,68% | 41.463.413,00 |
| 22.07.2025 | 6,51 | 6,56 | 6,09 | 6,54 | 2,19% | 36.849.265,00 |
| 21.07.2025 | 6,11 | 7,15 | 6,03 | 6,40 | 9,59% | 74.676.484,00 |
| 18.07.2025 | 5,65 | 6,23 | 5,57 | 5,84 | 5,80% | 53.043.350,00 |
| 17.07.2025 | 5,48 | 5,74 | 5,46 | 5,52 | 2,41% | 27.275.314,00 |
| 16.07.2025 | 5,31 | 5,56 | 5,21 | 5,39 | 3,26% | 24.101.214,00 |
| 15.07.2025 | 5,31 | 5,53 | 5,13 | 5,22 | -1,14% | 28.884.984,00 |
| 14.07.2025 | 5,25 | 5,42 | 5,19 | 5,28 | 0,00% | 20.211.268,00 |
| 11.07.2025 | 5,56 | 5,61 | 5,25 | 5,28 | -7,61% | 31.616.145,00 |
| 10.07.2025 | 5,71 | 5,88 | 5,57 | 5,72 | 2,24% | 28.378.217,00 |
| 09.07.2025 | 5,46 | 5,77 | 5,43 | 5,59 | 4,29% | 33.876.493,00 |
| 08.07.2025 | 5,01 | 5,63 | 5,00 | 5,36 | 8,72% | 45.111.697,00 |
| 07.07.2025 | 5,18 | 5,22 | 4,80 | 4,93 | -6,45% | 37.043.155,00 |
| 03.07.2025 | 5,24 | 5,33 | 5,15 | 5,27 | 1,15% | 16.582.108,00 |
| 02.07.2025 | 5,15 | 5,40 | 5,08 | 5,21 | 1,76% | 24.915.457,00 |
| 01.07.2025 | 5,00 | 5,44 | 4,91 | 5,12 | 1,19% | 37.877.984,00 |
| 30.06.2025 | 5,10 | 5,27 | 5,01 | 5,06 | 0,60% | 25.554.652,00 |
| 27.06.2025 | 5,39 | 5,48 | 4,98 | 5,03 | -6,85% | 46.633.034,00 |
| 26.06.2025 | 5,03 | 5,43 | 4,98 | 5,40 | 4,65% | 21.061.269,00 |
| 25.06.2025 | 5,36 | 5,36 | 4,96 | 5,16 | -1,15% | 20.724.641,00 |
| 24.06.2025 | 5,00 | 5,31 | 4,99 | 5,22 | 8,07% | 22.705.520,00 |
| 23.06.2025 | 4,88 | 5,05 | 4,72 | 4,83 | -3,98% | 21.053.230,00 |
| 20.06.2025 | 5,23 | 5,36 | 4,90 | 5,03 | -1,57% | 32.067.311,00 |
| 18.06.2025 | 4,83 | 5,25 | 4,80 | 5,11 | 5,58% | 35.107.858,00 |
| 17.06.2025 | 4,90 | 5,09 | 4,78 | 4,84 | -3,20% | 21.126.301,00 |
| 16.06.2025 | 5,01 | 5,08 | 4,83 | 5,00 | 1,63% | 26.914.758,00 |
| 13.06.2025 | 4,96 | 5,15 | 4,84 | 4,92 | -4,84% | 37.528.442,00 |
| 12.06.2025 | 5,25 | 5,41 | 5,13 | 5,17 | -4,26% | 28.017.554,00 |
| 11.06.2025 | 5,65 | 5,79 | 5,34 | 5,40 | -0,92% | 32.802.946,00 |
| 10.06.2025 | 5,43 | 6,07 | 5,36 | 5,45 | 1,49% | 47.914.435,00 |
| 09.06.2025 | 5,84 | 5,84 | 5,32 | 5,37 | -2,19% | 46.421.060,00 |
| 06.06.2025 | 4,72 | 5,52 | 4,71 | 5,49 | 20,39% | 60.323.027,00 |
| 05.06.2025 | 4,92 | 4,96 | 4,44 | 4,56 | -7,13% | 32.296.746,00 |
| 04.06.2025 | 4,45 | 5,08 | 4,41 | 4,91 | 11,85% | 45.607.892,00 |
| 03.06.2025 | 4,43 | 4,43 | 4,22 | 4,39 | 0,46% | 16.194.765,00 |
| 02.06.2025 | 4,18 | 4,52 | 4,18 | 4,37 | 4,55% | 19.003.824,00 |
| 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 |