5,770$
2,30%
Echtzeit-Aktienkurs Recursion Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Recursion Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |