3,470$
-1,98%
Echtzeit-Aktienkurs Recursion Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Recursion Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 3,47 | 3,53 | 3,38 | 3,45 | -2,54% | 93.925,00 |
| 05.03.2026 | 3,55 | 3,68 | 3,46 | 3,54 | -2,75% | 93.925,00 |
| 04.03.2026 | 3,60 | 3,76 | 3,53 | 3,64 | 2,82% | 16.095.996,00 |
| 03.03.2026 | 3,46 | 3,61 | 3,44 | 3,54 | -2,48% | 12.489.654,00 |
| 02.03.2026 | 3,48 | 3,71 | 3,46 | 3,63 | -1,09% | 13.878.294,00 |
| 27.02.2026 | 3,65 | 3,72 | 3,57 | 3,67 | -2,65% | 14.526.117,00 |
| 26.02.2026 | 3,68 | 3,79 | 3,57 | 3,77 | 0,00% | 16.748.651,00 |
| 25.02.2026 | 3,91 | 4,08 | 3,75 | 3,77 | 6,80% | 44.297.855,00 |
| 24.02.2026 | 3,39 | 3,60 | 3,38 | 3,53 | 3,52% | 15.736.664,00 |
| 23.02.2026 | 3,40 | 3,56 | 3,33 | 3,41 | -0,29% | 14.371.978,00 |
| 20.02.2026 | 3,64 | 3,70 | 3,38 | 3,42 | -8,06% | 18.917.462,00 |
| 19.02.2026 | 3,46 | 3,73 | 3,45 | 3,72 | 5,38% | 20.317.867,00 |
| 18.02.2026 | 3,06 | 3,54 | 2,98 | 3,53 | 2,02% | 38.592.815,00 |
| 17.02.2026 | 3,48 | 3,49 | 3,31 | 3,46 | -0,86% | 17.316.004,00 |
| 13.02.2026 | 3,60 | 3,72 | 3,45 | 3,49 | -2,51% | 16.160.951,00 |
| 12.02.2026 | 3,74 | 3,75 | 3,49 | 3,58 | -3,50% | 19.051.483,00 |
| 11.02.2026 | 3,87 | 3,88 | 3,64 | 3,71 | -3,64% | 24.045.249,00 |
| 10.02.2026 | 4,01 | 4,09 | 3,84 | 3,85 | -3,27% | 11.126.708,00 |
| 09.02.2026 | 3,95 | 4,00 | 3,85 | 3,98 | 0,00% | 14.183.599,00 |
| 06.02.2026 | 3,74 | 4,02 | 3,69 | 3,98 | 11,80% | 26.273.070,00 |
| 05.02.2026 | 3,79 | 3,88 | 3,54 | 3,56 | -8,72% | 40.627.163,00 |
| 04.02.2026 | 4,12 | 4,13 | 3,71 | 3,90 | -4,88% | 36.835.887,00 |
| 03.02.2026 | 4,22 | 4,29 | 3,96 | 4,10 | -1,91% | 23.496.485,00 |
| 02.02.2026 | 4,12 | 4,26 | 4,08 | 4,18 | -0,24% | 17.443.762,00 |
| 30.01.2026 | 4,27 | 4,35 | 4,16 | 4,19 | -3,01% | 19.769.397,00 |
| 29.01.2026 | 4,44 | 4,48 | 4,30 | 4,32 | -3,36% | 17.455.930,00 |
| 28.01.2026 | 4,64 | 4,64 | 4,42 | 4,47 | -2,83% | 16.212.547,00 |
| 27.01.2026 | 4,64 | 4,74 | 4,49 | 4,60 | 0,22% | 15.855.816,00 |
| 26.01.2026 | 4,71 | 4,72 | 4,55 | 4,59 | -2,96% | 15.464.195,00 |
| 23.01.2026 | 4,90 | 4,96 | 4,70 | 4,73 | -4,64% | 18.328.708,00 |
| 22.01.2026 | 4,65 | 5,24 | 4,62 | 4,96 | 7,59% | 36.434.591,00 |
| 21.01.2026 | 4,42 | 4,68 | 4,35 | 4,61 | 4,77% | 26.949.524,00 |
| 20.01.2026 | 4,46 | 4,55 | 4,39 | 4,40 | -5,78% | 22.287.771,00 |
| 16.01.2026 | 4,65 | 4,88 | 4,55 | 4,67 | 0,65% | 21.430.673,00 |
| 15.01.2026 | 4,85 | 4,87 | 4,63 | 4,64 | -4,33% | 19.182.745,00 |
| 14.01.2026 | 4,62 | 4,87 | 4,61 | 4,85 | 3,41% | 16.954.817,00 |
| 13.01.2026 | 4,88 | 4,96 | 4,63 | 4,69 | -2,49% | 18.996.434,00 |
| 12.01.2026 | 4,76 | 4,98 | 4,72 | 4,81 | 3,22% | 24.699.486,00 |
| 09.01.2026 | 4,78 | 4,82 | 4,62 | 4,66 | -0,85% | 15.381.319,00 |
| 08.01.2026 | 4,80 | 4,80 | 4,65 | 4,70 | -3,29% | 17.187.200,00 |
| 07.01.2026 | 4,56 | 5,00 | 4,54 | 4,86 | 6,81% | 33.116.675,00 |
| 06.01.2026 | 4,36 | 4,66 | 4,35 | 4,55 | 4,12% | 23.178.027,00 |
| 05.01.2026 | 4,26 | 4,42 | 4,25 | 4,37 | 4,05% | 17.617.871,00 |