4,700$
-3,29%
Echtzeit-Aktienkurs Recursion Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Recursion Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 4,80 | 4,80 | 4,65 | 4,70 | -3,29% | 17.034.835,00 |
| 07.01.2026 | 4,56 | 5,00 | 4,54 | 4,86 | 6,81% | 32.706.219,00 |
| 06.01.2026 | 4,36 | 4,66 | 4,35 | 4,55 | 4,36% | 22.875.627,00 |
| 05.01.2026 | 4,26 | 4,42 | 4,25 | 4,36 | 3,81% | 17.375.415,00 |
| 02.01.2026 | 4,17 | 4,23 | 4,12 | 4,20 | 2,69% | 15.950.531,00 |
| 31.12.2025 | 4,10 | 4,14 | 4,05 | 4,09 | -0,49% | 15.217.373,00 |
| 30.12.2025 | 4,15 | 4,21 | 4,10 | 4,11 | -0,48% | 17.741.082,00 |
| 29.12.2025 | 4,18 | 4,31 | 4,11 | 4,13 | -2,82% | 24.110.814,00 |
| 26.12.2025 | 4,41 | 4,41 | 4,23 | 4,25 | -3,41% | 15.646.333,00 |
| 24.12.2025 | 4,35 | 4,43 | 4,30 | 4,40 | 0,92% | 9.422.190,00 |
| 23.12.2025 | 4,33 | 4,40 | 4,18 | 4,36 | -0,91% | 25.857.705,00 |
| 22.12.2025 | 4,36 | 4,53 | 4,30 | 4,40 | 3,17% | 24.179.176,00 |
| 19.12.2025 | 4,51 | 4,53 | 4,25 | 4,27 | -3,94% | 54.325.161,00 |
| 18.12.2025 | 4,76 | 4,96 | 4,44 | 4,44 | -5,13% | 30.883.821,00 |
| 17.12.2025 | 4,51 | 5,01 | 4,48 | 4,68 | 11,43% | 64.515.777,00 |
| 16.12.2025 | 4,16 | 4,33 | 4,14 | 4,20 | 0,00% | 13.513.781,00 |
| 15.12.2025 | 4,35 | 4,36 | 4,14 | 4,20 | -3,00% | 16.963.858,00 |
| 12.12.2025 | 4,57 | 4,64 | 4,31 | 4,33 | -5,46% | 17.656.189,00 |
| 11.12.2025 | 4,70 | 4,81 | 4,57 | 4,58 | -3,98% | 12.750.208,00 |
| 10.12.2025 | 4,76 | 4,91 | 4,66 | 4,77 | 0,00% | 13.384.039,00 |
| 09.12.2025 | 4,73 | 4,91 | 4,61 | 4,77 | -1,24% | 17.493.596,00 |
| 08.12.2025 | 4,98 | 5,09 | 4,68 | 4,83 | 2,55% | 34.678.051,00 |
| 05.12.2025 | 4,87 | 4,88 | 4,67 | 4,71 | -4,27% | 16.843.789,00 |
| 04.12.2025 | 4,63 | 4,94 | 4,58 | 4,92 | 5,58% | 19.678.370,00 |
| 03.12.2025 | 4,37 | 4,67 | 4,33 | 4,66 | 7,87% | 19.551.790,00 |
| 02.12.2025 | 4,37 | 4,52 | 4,31 | 4,32 | -1,03% | 17.439.477,00 |
| 01.12.2025 | 4,46 | 4,54 | 4,36 | 4,37 | -5,72% | 18.022.920,00 |
| 28.11.2025 | 4,46 | 4,65 | 4,40 | 4,63 | 4,99% | 10.546.991,00 |
| 26.11.2025 | 4,38 | 4,48 | 4,30 | 4,41 | 0,92% | 17.253.191,00 |
| 25.11.2025 | 4,28 | 4,41 | 4,18 | 4,37 | 0,92% | 16.034.722,00 |
| 24.11.2025 | 4,20 | 4,35 | 4,15 | 4,33 | 12,61% | 17.381.869,00 |
| 20.11.2025 | 4,15 | 4,37 | 3,81 | 3,85 | -4,59% | 38.169.195,00 |
| 19.11.2025 | 4,16 | 4,22 | 3,98 | 4,03 | -3,13% | 26.932.431,00 |
| 18.11.2025 | 4,03 | 4,25 | 3,96 | 4,16 | 1,09% | 25.538.846,00 |
| 17.11.2025 | 4,13 | 4,28 | 4,02 | 4,12 | -4,75% | 24.468.780,00 |
| 13.11.2025 | 4,54 | 4,61 | 4,30 | 4,32 | -7,30% | 25.264.572,00 |
| 12.11.2025 | 4,72 | 4,80 | 4,54 | 4,66 | -0,96% | 23.252.865,00 |
| 11.11.2025 | 4,51 | 4,77 | 4,46 | 4,71 | 4,56% | 24.208.568,00 |
| 10.11.2025 | 4,90 | 4,96 | 4,47 | 4,50 | -2,60% | 32.867.278,00 |
| 07.11.2025 | 4,50 | 4,64 | 4,18 | 4,62 | 0,11% | 52.055.181,00 |
| 06.11.2025 | 4,98 | 4,99 | 4,60 | 4,62 | -6,86% | 37.671.465,00 |
| 05.11.2025 | 5,07 | 5,20 | 4,86 | 4,96 | -0,90% | 57.053.731,00 |
| 04.11.2025 | 5,20 | 5,32 | 4,97 | 5,00 | -7,92% | 41.738.792,00 |
| 03.11.2025 | 5,57 | 5,76 | 5,33 | 5,43 | -1,27% | 47.966.886,00 |
| 31.10.2025 | 5,70 | 5,74 | 5,41 | 5,50 | -2,31% | 43.042.075,00 |
| 30.10.2025 | 5,68 | 5,84 | 5,63 | 5,63 | -4,17% | 32.900.373,00 |
| 29.10.2025 | 5,99 | 6,10 | 5,68 | 5,88 | -0,59% | 42.612.762,00 |
| 28.10.2025 | 6,22 | 6,25 | 5,85 | 5,91 | -6,19% | 38.144.792,00 |
| 27.10.2025 | 6,15 | 6,50 | 5,94 | 6,30 | 4,30% | 54.812.849,00 |
| 24.10.2025 | 5,94 | 6,15 | 5,72 | 6,04 | 5,41% | 38.607.953,00 |
| 23.10.2025 | 5,74 | 5,89 | 5,63 | 5,73 | -0,35% | 34.779.938,00 |
| 22.10.2025 | 6,07 | 6,31 | 5,58 | 5,75 | -5,89% | 44.210.413,00 |
| 21.10.2025 | 6,66 | 6,70 | 6,00 | 6,11 | -8,53% | 57.706.022,00 |
| 20.10.2025 | 6,22 | 7,18 | 6,21 | 6,68 | 13,99% | 89.454.427,00 |
| 17.10.2025 | 6,15 | 6,25 | 5,81 | 5,86 | -7,86% | 69.844.495,00 |
| 16.10.2025 | 6,79 | 7,04 | 6,25 | 6,36 | -6,61% | 228.368.684,00 |
| 15.10.2025 | 6,05 | 6,82 | 6,01 | 6,81 | 15,62% | 177.551.700,00 |
| 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% | 57.567.873,00 |
| 09.10.2025 | 6,15 | 6,18 | 5,71 | 5,91 | -2,96% | 50.370.628,00 |
| 08.10.2025 | 5,25 | 6,30 | 5,19 | 6,09 | 16,44% | 91.507.705,00 |
| 07.10.2025 | 5,55 | 5,60 | 5,11 | 5,23 | -5,42% | 33.786.734,00 |
| 06.10.2025 | 5,60 | 5,70 | 5,50 | 5,53 | 0,18% | 34.274.022,00 |
| 02.10.2025 | 5,21 | 5,61 | 5,12 | 5,52 | 8,24% | 57.591.043,00 |
| 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% | 28.544.983,00 |
| 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% | 39.153.445,00 |
| 25.09.2025 | 4,76 | 4,82 | 4,58 | 4,63 | -5,12% | 46.675.057,00 |
| 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 | 1,63% | 29.609.771,00 |
| 19.09.2025 | 4,99 | 5,15 | 4,86 | 4,90 | -0,41% | 51.617.663,00 |
| 18.09.2025 | 4,80 | 4,97 | 4,79 | 4,92 | 4,35% | 24.690.795,00 |
| 17.09.2025 | 4,81 | 4,89 | 4,57 | 4,72 | -2,58% | 27.117.223,00 |
| 16.09.2025 | 4,81 | 4,92 | 4,66 | 4,84 | 1,47% | 21.202.060,00 |
| 15.09.2025 | 4,93 | 5,09 | 4,67 | 4,77 | -1,24% | 20.603.756,00 |
| 12.09.2025 | 4,96 | 5,00 | 4,80 | 4,83 | -0,41% | 16.907.519,00 |
| 11.09.2025 | 4,56 | 5,05 | 4,55 | 4,85 | 6,83% | 31.704.864,00 |
| 10.09.2025 | 4,74 | 4,74 | 4,51 | 4,54 | -3,40% | 15.675.460,00 |
| 09.09.2025 | 4,60 | 4,71 | 4,55 | 4,70 | 1,73% | 13.057.761,00 |
| 08.09.2025 | 4,68 | 4,79 | 4,58 | 4,62 | 0,22% | 15.006.756,00 |
| 05.09.2025 | 4,58 | 4,66 | 4,45 | 4,61 | 1,99% | 13.645.379,00 |
| 04.09.2025 | 4,60 | 4,62 | 4,46 | 4,52 | -2,38% | 14.620.195,00 |
| 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% | 19.769.460,00 |
| 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% | 16.901.538,00 |
| 15.08.2025 | 5,64 | 5,84 | 5,52 | 5,77 | 2,30% | 14.759.319,00 |
| 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% | 23.394.601,00 |