3,040$
Echtzeit-Aktienkurs Recursion Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Recursion Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 2,99 | 3,04 | 2,95 | 3,04 | 2,88% | 10.409.906,00 |
| 29.07.2026 | 3,03 | 3,09 | 2,95 | 2,96 | -3,11% | 17.795.573,00 |
| 28.07.2026 | 2,98 | 3,05 | 2,86 | 3,05 | 1,02% | 24.289.031,00 |
| 27.07.2026 | 3,03 | 3,13 | 2,99 | 3,02 | 2,00% | 21.653.142,00 |
| 24.07.2026 | 3,05 | 3,09 | 2,92 | 2,96 | -1,82% | 16.530.380,00 |
| 23.07.2026 | 2,93 | 3,03 | 2,92 | 3,02 | 0,84% | 18.770.116,00 |
| 22.07.2026 | 3,04 | 3,07 | 2,97 | 2,99 | -2,92% | 15.037.653,00 |
| 21.07.2026 | 2,90 | 3,08 | 2,90 | 3,08 | 6,94% | 14.747.101,00 |
| 20.07.2026 | 2,95 | 2,96 | 2,84 | 2,88 | -2,21% | 20.735.043,00 |
| 17.07.2026 | 2,96 | 3,02 | 2,93 | 2,95 | -2,48% | 19.353.220,00 |
| 16.07.2026 | 3,25 | 3,27 | 2,98 | 3,02 | -8,62% | 34.628.564,00 |
| 15.07.2026 | 3,37 | 3,44 | 3,28 | 3,31 | -1,20% | 19.341.681,00 |
| 14.07.2026 | 3,29 | 3,38 | 3,21 | 3,35 | 1,36% | 25.597.245,00 |
| 13.07.2026 | 3,52 | 3,54 | 3,27 | 3,30 | -7,30% | 24.346.500,00 |
| 10.07.2026 | 3,80 | 3,80 | 3,44 | 3,56 | -5,57% | 20.808.232,00 |
| 09.07.2026 | 3,73 | 3,90 | 3,69 | 3,77 | 1,34% | 22.234.784,00 |
| 08.07.2026 | 3,72 | 3,81 | 3,63 | 3,72 | -3,12% | 22.653.988,00 |
| 07.07.2026 | 3,95 | 4,05 | 3,81 | 3,84 | -3,03% | 28.751.080,00 |
| 06.07.2026 | 3,78 | 4,09 | 3,66 | 3,96 | 4,21% | 37.971.436,00 |
| 02.07.2026 | 3,75 | 3,91 | 3,70 | 3,80 | 3,54% | 32.680.470,00 |
| 01.07.2026 | 3,65 | 4,04 | 3,61 | 3,67 | 0,00% | 35.726.754,00 |
| 30.06.2026 | 3,68 | 3,72 | 3,57 | 3,67 | -0,27% | 23.053.677,00 |
| 29.06.2026 | 3,62 | 3,74 | 3,55 | 3,68 | 4,55% | 22.826.012,00 |
| 26.06.2026 | 3,29 | 3,62 | 3,28 | 3,52 | 5,39% | 42.587.971,00 |
| 25.06.2026 | 3,24 | 3,38 | 3,19 | 3,34 | 2,77% | 15.562.126,00 |
| 24.06.2026 | 3,20 | 3,38 | 3,16 | 3,25 | 2,85% | 15.300.615,00 |
| 23.06.2026 | 3,10 | 3,27 | 3,09 | 3,16 | -0,16% | 11.047.234,00 |
| 22.06.2026 | 3,20 | 3,32 | 3,11 | 3,17 | -2,01% | 14.350.471,00 |
| 18.06.2026 | 3,18 | 3,28 | 3,11 | 3,23 | 3,86% | 24.853.721,00 |
| 17.06.2026 | 3,18 | 3,34 | 3,07 | 3,11 | -2,51% | 22.047.835,00 |
| 16.06.2026 | 3,27 | 3,34 | 3,16 | 3,19 | -3,04% | 15.378.014,00 |
| 15.06.2026 | 3,30 | 3,39 | 3,23 | 3,29 | 4,44% | 15.276.595,00 |
| 12.06.2026 | 3,20 | 3,30 | 3,12 | 3,15 | 0,00% | 14.837.646,00 |
| 11.06.2026 | 3,00 | 3,16 | 2,95 | 3,15 | 3,96% | 25.199.572,00 |
| 10.06.2026 | 3,16 | 3,28 | 3,03 | 3,03 | -5,90% | 19.288.422,00 |
| 09.06.2026 | 3,33 | 3,49 | 3,13 | 3,22 | -3,01% | 17.740.346,00 |
| 08.06.2026 | 3,42 | 3,42 | 3,28 | 3,32 | 0,15% | 15.689.495,00 |
| 05.06.2026 | 3,63 | 3,70 | 3,21 | 3,32 | -12,53% | 26.943.925,00 |
| 04.06.2026 | 3,44 | 4,04 | 3,44 | 3,79 | 9,22% | 38.406.500,00 |
| 03.06.2026 | 3,54 | 3,54 | 3,37 | 3,47 | -4,01% | 18.287.979,00 |
| 02.06.2026 | 3,68 | 3,79 | 3,57 | 3,62 | -4,62% | 20.660.607,00 |
| 01.06.2026 | 3,53 | 3,85 | 3,45 | 3,79 | 5,57% | 30.632.752,00 |
| 29.05.2026 | 3,44 | 3,68 | 3,35 | 3,59 | 4,82% | 29.983.555,00 |
| 28.05.2026 | 3,10 | 3,48 | 3,08 | 3,43 | 8,04% | 24.176.692,00 |
| 27.05.2026 | 2,94 | 3,27 | 2,90 | 3,17 | 6,73% | 26.343.457,00 |
| 26.05.2026 | 3,03 | 3,14 | 2,91 | 2,97 | -1,33% | 29.491.150,00 |
| 22.05.2026 | 3,10 | 3,17 | 2,98 | 3,01 | -3,22% | 14.023.416,00 |
| 21.05.2026 | 2,92 | 3,14 | 2,88 | 3,11 | 5,42% | 12.991.500,00 |
| 20.05.2026 | 2,86 | 3,00 | 2,81 | 2,95 | 3,51% | 13.007.652,00 |
| 19.05.2026 | 2,87 | 2,89 | 2,77 | 2,85 | -1,55% | 15.887.950,00 |
| 18.05.2026 | 2,92 | 2,95 | 2,82 | 2,90 | -1,19% | 19.033.307,00 |
| 15.05.2026 | 3,00 | 3,05 | 2,92 | 2,93 | -3,62% | 17.432.058,00 |
| 14.05.2026 | 3,13 | 3,21 | 3,03 | 3,04 | -0,49% | 14.734.475,00 |
| 13.05.2026 | 3,12 | 3,15 | 3,05 | 3,06 | -2,71% | 13.463.563,00 |
| 12.05.2026 | 3,21 | 3,23 | 3,06 | 3,14 | -3,83% | 14.444.973,00 |
| 11.05.2026 | 3,24 | 3,45 | 3,24 | 3,27 | -1,66% | 13.786.775,00 |
| 08.05.2026 | 3,30 | 3,35 | 3,20 | 3,32 | 1,53% | 13.648.215,00 |
| 07.05.2026 | 3,37 | 3,52 | 3,26 | 3,27 | -4,66% | 11.864.848,00 |
| 06.05.2026 | 3,19 | 3,44 | 3,14 | 3,43 | 1,78% | 17.538.521,00 |
| 05.05.2026 | 3,52 | 3,56 | 3,32 | 3,37 | -3,99% | 13.320.821,00 |
| 04.05.2026 | 3,40 | 3,55 | 3,39 | 3,51 | 3,54% | 10.237.686,00 |
| 01.05.2026 | 3,46 | 3,50 | 3,36 | 3,39 | -2,02% | 12.297.993,00 |
| 30.04.2026 | 3,33 | 3,59 | 3,28 | 3,46 | 4,53% | 13.200.199,00 |
| 29.04.2026 | 3,37 | 3,39 | 3,20 | 3,31 | -2,93% | 11.974.432,00 |
| 28.04.2026 | 3,43 | 3,50 | 3,38 | 3,41 | -2,01% | 8.836.158,00 |
| 27.04.2026 | 3,46 | 3,59 | 3,44 | 3,48 | -0,85% | 10.860.050,00 |
| 24.04.2026 | 3,50 | 3,57 | 3,46 | 3,51 | 0,00% | 9.351.089,00 |
| 23.04.2026 | 3,69 | 3,71 | 3,43 | 3,51 | -5,90% | 11.033.677,00 |
| 22.04.2026 | 3,62 | 3,73 | 3,61 | 3,73 | 4,78% | 10.179.791,00 |
| 21.04.2026 | 3,70 | 3,74 | 3,55 | 3,56 | -3,52% | 11.887.805,00 |
| 20.04.2026 | 3,71 | 3,80 | 3,66 | 3,69 | -2,38% | 9.754.714,00 |
| 17.04.2026 | 3,74 | 3,88 | 3,71 | 3,78 | 5,00% | 14.319.041,00 |
| 16.04.2026 | 3,85 | 3,90 | 3,53 | 3,60 | -4,00% | 16.168.736,00 |
| 15.04.2026 | 3,57 | 3,75 | 3,57 | 3,75 | 5,93% | 11.894.491,00 |
| 14.04.2026 | 3,49 | 3,55 | 3,47 | 3,54 | 3,66% | 9.066.840,00 |
| 13.04.2026 | 3,25 | 3,43 | 3,23 | 3,42 | 4,12% | 8.682.401,00 |
| 10.04.2026 | 3,32 | 3,38 | 3,24 | 3,28 | -0,91% | 8.619.073,00 |
| 09.04.2026 | 3,32 | 3,44 | 3,27 | 3,31 | -2,65% | 8.765.994,00 |
| 08.04.2026 | 3,39 | 3,46 | 3,29 | 3,40 | 6,58% | 15.567.353,00 |
| 07.04.2026 | 3,12 | 3,20 | 3,04 | 3,19 | 1,27% | 10.453.900,00 |
| 06.04.2026 | 3,12 | 3,22 | 3,11 | 3,15 | 1,29% | 8.367.764,00 |
| 02.04.2026 | 2,94 | 3,13 | 2,93 | 3,11 | 1,97% | 9.290.549,00 |
| 01.04.2026 | 3,13 | 3,21 | 3,04 | 3,05 | -0,65% | 10.775.004,00 |
| 31.03.2026 | 2,90 | 3,07 | 2,90 | 3,07 | 7,91% | 13.923.318,00 |
| 30.03.2026 | 2,93 | 2,94 | 2,80 | 2,85 | -3,23% | 16.641.362,00 |
| 27.03.2026 | 3,09 | 3,12 | 2,91 | 2,94 | -6,52% | 19.287.357,00 |
| 26.03.2026 | 3,10 | 3,26 | 3,10 | 3,15 | -0,79% | 9.413.022,00 |
| 25.03.2026 | 3,22 | 3,29 | 3,11 | 3,17 | 0,00% | 13.551.584,00 |
| 24.03.2026 | 3,20 | 3,21 | 3,08 | 3,17 | -1,86% | 13.167.412,00 |
| 23.03.2026 | 3,25 | 3,33 | 3,22 | 3,23 | -0,62% | 11.126.219,00 |
| 20.03.2026 | 3,35 | 3,42 | 3,21 | 3,25 | -3,56% | 26.878.031,00 |
| 19.03.2026 | 3,23 | 3,45 | 3,21 | 3,37 | 1,51% | 11.311.254,00 |
| 18.03.2026 | 3,41 | 3,50 | 3,30 | 3,32 | -2,92% | 14.500.295,00 |
| 17.03.2026 | 3,39 | 3,48 | 3,36 | 3,42 | 0,88% | 10.603.913,00 |
| 16.03.2026 | 3,45 | 3,51 | 3,37 | 3,39 | -0,88% | 10.458.265,00 |
| 13.03.2026 | 3,35 | 3,52 | 3,35 | 3,42 | 3,95% | 14.409.876,00 |
| 12.03.2026 | 3,40 | 3,40 | 3,22 | 3,29 | -4,64% | 18.345.407,00 |
| 11.03.2026 | 3,44 | 3,56 | 3,34 | 3,45 | 0,29% | 14.397.881,00 |
| 10.03.2026 | 3,49 | 3,57 | 3,40 | 3,44 | -1,99% | 9.913.300,00 |
| 09.03.2026 | 3,33 | 3,54 | 3,29 | 3,51 | 1,45% | 12.679.686,00 |