6,215$
-12,71%
Echtzeit-Aktienkurs Recursion Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Recursion Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 7,14 | 7,14 | 6,04 | 6,22 | -12,71% | 20.928.201,00 |
| 17.12.2024 | 7,45 | 7,47 | 6,95 | 7,12 | -4,30% | 13.420.252,00 |
| 16.12.2024 | 7,10 | 7,85 | 6,86 | 7,44 | 7,05% | 18.673.687,00 |
| 13.12.2024 | 7,11 | 7,14 | 6,75 | 6,95 | -0,43% | 9.767.911,00 |
| 12.12.2024 | 7,52 | 7,53 | 6,97 | 6,98 | -7,79% | 12.573.733,00 |
| 11.12.2024 | 7,89 | 7,89 | 7,23 | 7,57 | 1,47% | 14.544.510,00 |
| 10.12.2024 | 8,17 | 8,22 | 7,28 | 7,46 | -9,79% | 15.835.052,00 |
| 09.12.2024 | 8,81 | 9,55 | 8,17 | 8,27 | 3,25% | 34.239.514,00 |
| 06.12.2024 | 6,80 | 8,15 | 6,70 | 8,01 | 21,55% | 30.672.770,00 |
| 05.12.2024 | 7,12 | 7,14 | 6,56 | 6,59 | -7,57% | 13.334.652,00 |
| 04.12.2024 | 7,18 | 7,45 | 7,02 | 7,13 | 0,56% | 8.409.187,00 |
| 03.12.2024 | 7,48 | 7,66 | 7,06 | 7,09 | -6,46% | 11.505.138,00 |
| 02.12.2024 | 7,23 | 7,98 | 7,21 | 7,58 | 7,21% | 20.258.134,00 |
| 29.11.2024 | 6,50 | 7,14 | 6,44 | 7,07 | 10,82% | 13.355.377,00 |
| 27.11.2024 | 5,94 | 6,45 | 5,93 | 6,38 | 8,32% | 11.323.876,00 |
| 26.11.2024 | 5,97 | 6,06 | 5,83 | 5,89 | -1,83% | 8.412.230,00 |
| 25.11.2024 | 5,94 | 6,48 | 5,83 | 6,00 | 5,26% | 20.274.328,00 |
| 22.11.2024 | 5,78 | 5,99 | 5,60 | 5,70 | -5,63% | 13.606.288,00 |
| 20.11.2024 | 6,30 | 6,37 | 5,70 | 6,04 | -3,67% | 16.165.715,00 |
| 19.11.2024 | 6,01 | 6,33 | 5,84 | 6,27 | 2,79% | 9.262.621,00 |
| 18.11.2024 | 6,25 | 6,26 | 5,90 | 6,10 | -1,21% | 10.292.473,00 |
| 15.11.2024 | 6,89 | 6,92 | 6,15 | 6,18 | -10,64% | 10.462.029,00 |
| 14.11.2024 | 7,39 | 7,58 | 6,88 | 6,91 | -5,47% | 6.488.013,00 |
| 13.11.2024 | 7,80 | 8,04 | 7,31 | 7,31 | -3,56% | 6.515.679,00 |
| 12.11.2024 | 7,52 | 8,05 | 7,43 | 7,58 | -3,32% | 6.701.072,00 |
| 11.11.2024 | 7,50 | 8,49 | 7,23 | 7,84 | 10,42% | 15.522.343,00 |
| 08.11.2024 | 6,86 | 7,21 | 6,81 | 7,10 | 2,45% | 6.628.857,00 |
| 07.11.2024 | 6,92 | 7,09 | 6,68 | 6,93 | -0,57% | 5.743.261,00 |
| 06.11.2024 | 6,95 | 7,05 | 6,77 | 6,97 | 2,20% | 6.783.520,00 |
| 05.11.2024 | 6,59 | 6,83 | 6,47 | 6,82 | 3,02% | 4.291.354,00 |
| 04.11.2024 | 6,40 | 6,69 | 6,22 | 6,62 | 3,44% | 3.456.477,00 |
| 01.11.2024 | 6,36 | 6,58 | 6,34 | 6,40 | 1,11% | 3.624.460,00 |
| 31.10.2024 | 6,65 | 6,69 | 6,32 | 6,33 | -5,24% | 3.941.227,00 |
| 30.10.2024 | 6,62 | 6,90 | 6,60 | 6,68 | -0,89% | 3.870.057,00 |
| 29.10.2024 | 6,85 | 6,85 | 6,65 | 6,74 | -1,89% | 2.250.622,00 |
| 28.10.2024 | 6,58 | 6,95 | 6,56 | 6,87 | 6,02% | 4.321.014,00 |
| 25.10.2024 | 6,42 | 6,61 | 6,28 | 6,48 | 1,89% | 3.491.898,00 |
| 24.10.2024 | 6,45 | 6,45 | 6,20 | 6,36 | 0,47% | 2.895.809,00 |
| 23.10.2024 | 6,55 | 6,63 | 6,24 | 6,33 | -4,24% | 3.924.876,00 |
| 22.10.2024 | 6,70 | 6,79 | 6,56 | 6,61 | -2,22% | 2.821.547,00 |
| 21.10.2024 | 6,94 | 6,94 | 6,59 | 6,76 | -2,59% | 3.925.296,00 |
| 18.10.2024 | 6,57 | 6,95 | 6,57 | 6,94 | 5,95% | 3.599.251,00 |
| 17.10.2024 | 7,10 | 7,10 | 6,54 | 6,55 | -6,56% | 4.805.700,00 |
| 16.10.2024 | 6,75 | 7,07 | 6,71 | 7,01 | 5,10% | 4.503.944,00 |
| 15.10.2024 | 6,72 | 6,77 | 6,49 | 6,67 | -0,74% | 2.559.332,00 |
| 14.10.2024 | 6,64 | 6,81 | 6,52 | 6,72 | 1,51% | 3.306.803,00 |
| 11.10.2024 | 6,11 | 6,67 | 6,06 | 6,62 | 7,12% | 5.385.801,00 |
| 10.10.2024 | 6,09 | 6,21 | 5,95 | 6,18 | 0,49% | 4.950.938,00 |
| 09.10.2024 | 6,49 | 6,63 | 6,09 | 6,15 | -4,35% | 5.558.684,00 |
| 08.10.2024 | 6,18 | 6,49 | 6,14 | 6,43 | 3,96% | 3.453.652,00 |
| 07.10.2024 | 6,12 | 6,19 | 6,03 | 6,19 | 1,23% | 3.246.197,00 |
| 04.10.2024 | 6,15 | 6,34 | 6,07 | 6,11 | 0,83% | 3.809.509,00 |
| 03.10.2024 | 6,08 | 6,18 | 6,04 | 6,06 | -0,82% | 3.933.424,00 |
| 02.10.2024 | 6,19 | 6,41 | 6,07 | 6,11 | -1,23% | 4.731.336,00 |
| 01.10.2024 | 6,51 | 6,58 | 6,07 | 6,19 | -6,13% | 6.674.016,00 |
| 30.09.2024 | 6,89 | 7,10 | 6,59 | 6,59 | -5,59% | 5.302.342,00 |
| 27.09.2024 | 7,23 | 7,30 | 6,97 | 6,98 | -2,51% | 3.431.008,00 |
| 26.09.2024 | 7,00 | 7,18 | 6,80 | 7,16 | 3,92% | 6.120.566,00 |
| 25.09.2024 | 6,86 | 7,12 | 6,81 | 6,89 | 0,88% | 3.113.928,00 |
| 24.09.2024 | 6,72 | 6,95 | 6,68 | 6,83 | 2,40% | 2.203.871,00 |
| 23.09.2024 | 6,74 | 6,80 | 6,63 | 6,67 | -2,06% | 3.535.016,00 |
| 20.09.2024 | 6,86 | 6,90 | 6,71 | 6,81 | -1,73% | 7.481.747,00 |
| 19.09.2024 | 7,16 | 7,24 | 6,90 | 6,93 | 0,43% | 4.015.028,00 |
| 18.09.2024 | 6,81 | 7,41 | 6,81 | 6,90 | 2,07% | 5.322.688,00 |
| 17.09.2024 | 6,73 | 7,04 | 6,73 | 6,76 | 1,65% | 4.147.167,00 |
| 16.09.2024 | 6,56 | 6,67 | 6,40 | 6,65 | 1,22% | 3.006.885,00 |
| 13.09.2024 | 6,60 | 6,76 | 6,44 | 6,57 | 1,08% | 3.740.989,00 |
| 12.09.2024 | 6,44 | 6,64 | 6,25 | 6,50 | 0,78% | 3.164.061,00 |
| 11.09.2024 | 6,18 | 6,51 | 6,17 | 6,45 | 2,06% | 2.923.843,00 |
| 10.09.2024 | 6,16 | 6,32 | 6,06 | 6,32 | 3,27% | 3.079.797,00 |
| 09.09.2024 | 5,95 | 6,13 | 5,91 | 6,12 | 3,38% | 3.432.995,00 |
| 06.09.2024 | 6,16 | 6,30 | 5,90 | 5,92 | -4,05% | 4.555.572,00 |
| 05.09.2024 | 6,14 | 6,33 | 6,04 | 6,17 | 1,15% | 3.465.564,00 |
| 04.09.2024 | 6,05 | 6,23 | 5,89 | 6,10 | 0,49% | 5.668.639,00 |
| 03.09.2024 | 6,46 | 6,78 | 5,94 | 6,07 | -16,62% | 12.851.646,00 |
| 30.08.2024 | 7,53 | 7,60 | 7,20 | 7,28 | -1,75% | 3.562.967,00 |
| 29.08.2024 | 7,52 | 7,81 | 7,34 | 7,41 | 0,54% | 3.310.666,00 |
| 28.08.2024 | 7,59 | 7,59 | 7,16 | 7,37 | -3,15% | 3.590.768,00 |
| 27.08.2024 | 7,80 | 7,94 | 7,46 | 7,61 | -3,55% | 3.725.079,00 |
| 26.08.2024 | 7,89 | 8,17 | 7,78 | 7,89 | 1,02% | 3.772.962,00 |
| 23.08.2024 | 7,46 | 7,84 | 7,26 | 7,81 | 6,13% | 6.366.213,00 |
| 22.08.2024 | 7,70 | 7,71 | 7,32 | 7,36 | -3,43% | 4.966.381,00 |
| 21.08.2024 | 7,17 | 7,66 | 7,13 | 7,62 | 6,42% | 5.040.120,00 |
| 20.08.2024 | 7,17 | 7,31 | 6,97 | 7,16 | 0,14% | 3.842.263,00 |
| 19.08.2024 | 6,76 | 7,18 | 6,53 | 7,15 | 6,08% | 4.892.102,00 |
| 16.08.2024 | 6,73 | 6,82 | 6,61 | 6,74 | 0,67% | 5.028.032,00 |
| 15.08.2024 | 6,47 | 6,75 | 6,47 | 6,70 | 6,61% | 4.606.840,00 |
| 14.08.2024 | 6,66 | 6,67 | 6,25 | 6,28 | -3,98% | 4.799.670,00 |
| 13.08.2024 | 6,09 | 6,59 | 6,01 | 6,54 | 8,46% | 7.207.029,00 |
| 12.08.2024 | 6,25 | 6,28 | 5,96 | 6,03 | -4,13% | 5.842.537,00 |
| 09.08.2024 | 6,83 | 7,03 | 6,25 | 6,29 | -5,13% | 8.651.595,00 |
| 08.08.2024 | 6,50 | 6,82 | 6,42 | 6,63 | 4,16% | 6.870.975,00 |
| 07.08.2024 | 7,10 | 7,11 | 6,36 | 6,37 | -5,14% | 6.565.278,00 |
| 06.08.2024 | 6,90 | 7,02 | 6,61 | 6,71 | -0,81% | 4.409.137,00 |
| 05.08.2024 | 6,17 | 7,01 | 6,10 | 6,77 | -3,63% | 6.238.694,00 |
| 02.08.2024 | 7,03 | 7,20 | 6,82 | 7,02 | -4,29% | 5.483.149,00 |
| 01.08.2024 | 8,18 | 8,18 | 7,25 | 7,34 | -10,66% | 5.706.233,00 |
| 31.07.2024 | 8,00 | 8,63 | 7,84 | 8,21 | 3,27% | 4.446.370,00 |
| 30.07.2024 | 8,21 | 8,32 | 7,88 | 7,95 | -2,93% | 2.370.889,00 |
| 29.07.2024 | 8,36 | 8,48 | 7,92 | 8,19 | -1,92% | 3.442.924,00 |