2,940$
-6,52%
Echtzeit-Aktienkurs Recursion Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Recursion Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 3,09 | 3,12 | 2,91 | 2,94 | -6,52% | 18.964.379,00 |
| 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 | -0,31% | 13.353.441,00 |
| 24.03.2026 | 3,20 | 3,21 | 3,08 | 3,18 | -1,55% | 12.945.381,00 |
| 23.03.2026 | 3,25 | 3,33 | 3,22 | 3,23 | -1,07% | 11.126.219,00 |
| 20.03.2026 | 3,35 | 3,42 | 3,21 | 3,27 | -3,12% | 25.957.362,00 |
| 19.03.2026 | 3,23 | 3,45 | 3,21 | 3,37 | 1,51% | 11.219.283,00 |
| 18.03.2026 | 3,41 | 3,50 | 3,30 | 3,32 | -2,92% | 13.028.936,00 |
| 17.03.2026 | 3,39 | 3,48 | 3,36 | 3,42 | 0,88% | 10.437.454,00 |
| 16.03.2026 | 3,45 | 3,51 | 3,37 | 3,39 | -0,88% | 10.223.619,00 |
| 13.03.2026 | 3,35 | 3,52 | 3,35 | 3,42 | 3,95% | 14.335.013,00 |
| 12.03.2026 | 3,40 | 3,40 | 3,22 | 3,29 | -4,64% | 18.195.207,00 |
| 11.03.2026 | 3,44 | 3,56 | 3,34 | 3,45 | 0,29% | 14.236.747,00 |
| 10.03.2026 | 3,49 | 3,57 | 3,40 | 3,44 | -1,99% | 9.908.819,00 |
| 09.03.2026 | 3,35 | 3,54 | 3,29 | 3,51 | 1,74% | 12.650.495,00 |
| 06.03.2026 | 3,47 | 3,53 | 3,38 | 3,45 | -2,54% | 12.109.092,00 |
| 05.03.2026 | 3,55 | 3,68 | 3,46 | 3,54 | -2,75% | 13.959.755,00 |
| 04.03.2026 | 3,60 | 3,76 | 3,53 | 3,64 | 2,82% | 16.073.170,00 |
| 03.03.2026 | 3,46 | 3,61 | 3,44 | 3,54 | -2,48% | 12.487.637,00 |
| 02.03.2026 | 3,48 | 3,71 | 3,46 | 3,63 | -1,09% | 13.876.100,00 |
| 27.02.2026 | 3,65 | 3,72 | 3,57 | 3,67 | -2,65% | 14.525.858,00 |
| 26.02.2026 | 3,68 | 3,79 | 3,57 | 3,77 | 0,13% | 16.746.517,00 |
| 25.02.2026 | 3,91 | 4,08 | 3,75 | 3,77 | 6,66% | 44.244.000,00 |
| 24.02.2026 | 3,39 | 3,60 | 3,38 | 3,53 | 3,22% | 15.712.788,00 |
| 20.02.2026 | 3,64 | 3,70 | 3,38 | 3,42 | -8,06% | 18.774.974,00 |
| 19.02.2026 | 3,46 | 3,73 | 3,45 | 3,72 | 5,38% | 20.200.445,00 |
| 18.02.2026 | 3,06 | 3,54 | 2,98 | 3,53 | 1,88% | 38.307.558,00 |
| 17.02.2026 | 3,48 | 3,49 | 3,31 | 3,47 | -0,72% | 16.775.464,00 |
| 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% | 18.817.154,00 |
| 11.02.2026 | 3,87 | 3,88 | 3,64 | 3,71 | -3,39% | 23.919.858,00 |
| 10.02.2026 | 4,01 | 4,09 | 3,84 | 3,84 | -3,52% | 11.002.981,00 |
| 09.02.2026 | 3,95 | 4,00 | 3,85 | 3,98 | 0,51% | 14.040.992,00 |
| 06.02.2026 | 3,74 | 4,02 | 3,69 | 3,96 | 11,24% | 26.124.253,00 |
| 05.02.2026 | 3,79 | 3,88 | 3,54 | 3,56 | -8,72% | 39.719.308,00 |
| 04.02.2026 | 4,12 | 4,13 | 3,71 | 3,90 | -4,88% | 36.502.919,00 |
| 03.02.2026 | 4,22 | 4,29 | 3,96 | 4,10 | -1,91% | 23.232.231,00 |
| 02.02.2026 | 4,12 | 4,26 | 4,08 | 4,18 | 0,12% | 17.323.602,00 |
| 30.01.2026 | 4,27 | 4,34 | 4,16 | 4,18 | -3,29% | 19.400.966,00 |
| 29.01.2026 | 4,44 | 4,48 | 4,30 | 4,32 | -3,42% | 17.197.675,00 |
| 28.01.2026 | 4,64 | 4,64 | 4,42 | 4,47 | -2,83% | 15.969.434,00 |
| 27.01.2026 | 4,64 | 4,74 | 4,49 | 4,60 | 0,22% | 15.576.469,00 |
| 26.01.2026 | 4,71 | 4,72 | 4,55 | 4,59 | -7,46% | 15.299.118,00 |
| 22.01.2026 | 4,65 | 5,24 | 4,63 | 4,96 | 7,59% | 36.170.101,00 |
| 21.01.2026 | 4,42 | 4,68 | 4,35 | 4,61 | 4,89% | 26.808.363,00 |
| 20.01.2026 | 4,46 | 4,55 | 4,39 | 4,40 | -5,89% | 21.925.795,00 |
| 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% | 18.931.810,00 |
| 14.01.2026 | 4,62 | 4,87 | 4,61 | 4,85 | 3,41% | 16.710.412,00 |
| 13.01.2026 | 4,88 | 4,96 | 4,63 | 4,69 | -2,49% | 18.628.841,00 |
| 12.01.2026 | 4,76 | 4,98 | 4,72 | 4,81 | 3,22% | 24.446.022,00 |
| 09.01.2026 | 4,78 | 4,82 | 4,62 | 4,66 | -0,85% | 15.166.165,00 |
| 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 |