5,290$
3,83%
Echtzeit-Aktienkurs Recursion Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Recursion Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 4,99 | 5,37 | 4,95 | 5,29 | 3,83% | 16.582.817,00 |
| 01.04.2025 | 5,32 | 5,34 | 5,00 | 5,10 | -3,69% | 16.836.121,00 |
| 31.03.2025 | 5,50 | 5,51 | 5,19 | 5,29 | -8,95% | 17.845.421,00 |
| 28.03.2025 | 5,95 | 6,01 | 5,77 | 5,81 | -2,68% | 15.022.108,00 |
| 27.03.2025 | 6,04 | 6,30 | 5,95 | 5,97 | -3,24% | 14.595.125,00 |
| 26.03.2025 | 6,52 | 6,54 | 6,08 | 6,17 | -5,51% | 14.913.067,00 |
| 25.03.2025 | 6,74 | 6,76 | 6,47 | 6,53 | -3,83% | 11.891.336,00 |
| 24.03.2025 | 6,83 | 6,94 | 6,66 | 6,79 | 1,65% | 15.890.083,00 |
| 21.03.2025 | 6,31 | 6,74 | 6,27 | 6,68 | 3,09% | 17.814.059,00 |
| 20.03.2025 | 6,50 | 6,76 | 6,40 | 6,48 | -1,52% | 14.290.019,00 |
| 19.03.2025 | 6,40 | 6,75 | 6,36 | 6,58 | 2,97% | 13.666.859,00 |
| 18.03.2025 | 6,58 | 6,61 | 6,22 | 6,39 | -6,58% | 17.716.141,00 |
| 17.03.2025 | 6,39 | 6,89 | 6,30 | 6,84 | 7,72% | 16.783.178,00 |
| 14.03.2025 | 6,10 | 6,44 | 6,04 | 6,35 | 6,90% | 14.873.216,00 |
| 13.03.2025 | 6,17 | 6,26 | 5,84 | 5,94 | -3,73% | 12.436.764,00 |
| 12.03.2025 | 6,23 | 6,31 | 5,93 | 6,17 | 1,82% | 17.249.017,00 |
| 11.03.2025 | 6,10 | 6,22 | 5,73 | 6,06 | -1,06% | 18.622.357,00 |
| 10.03.2025 | 6,38 | 6,43 | 5,93 | 6,13 | -7,20% | 23.748.960,00 |
| 07.03.2025 | 6,20 | 6,64 | 6,15 | 6,60 | 5,77% | 19.102.954,00 |
| 06.03.2025 | 6,36 | 6,77 | 6,23 | 6,24 | -5,17% | 21.575.929,00 |
| 05.03.2025 | 6,61 | 6,72 | 6,31 | 6,58 | 1,78% | 22.649.583,00 |
| 04.03.2025 | 6,37 | 6,78 | 6,15 | 6,47 | -1,90% | 28.514.057,00 |
| 03.03.2025 | 7,87 | 7,89 | 6,58 | 6,59 | -12,25% | 25.266.450,00 |
| 28.02.2025 | 6,71 | 7,63 | 6,61 | 7,51 | -2,34% | 35.308.981,00 |
| 27.02.2025 | 8,59 | 8,59 | 7,65 | 7,69 | -7,79% | 25.169.692,00 |
| 26.02.2025 | 8,54 | 8,69 | 8,10 | 8,34 | 2,46% | 19.110.868,00 |
| 25.02.2025 | 8,66 | 8,71 | 7,81 | 8,14 | -9,56% | 28.101.698,00 |
| 24.02.2025 | 9,53 | 9,74 | 8,62 | 9,00 | -2,96% | 27.726.460,00 |
| 21.02.2025 | 10,38 | 10,60 | 9,15 | 9,28 | -10,39% | 31.123.596,00 |
| 20.02.2025 | 10,86 | 10,87 | 9,52 | 10,35 | -4,78% | 38.363.629,00 |
| 19.02.2025 | 10,82 | 12,05 | 10,56 | 10,87 | 2,16% | 57.483.958,00 |
| 18.02.2025 | 11,54 | 12,36 | 10,42 | 10,64 | 1,04% | 70.942.316,00 |
| 14.02.2025 | 9,17 | 10,76 | 9,04 | 10,53 | 23,88% | 83.547.150,00 |
| 13.02.2025 | 8,26 | 8,51 | 7,94 | 8,50 | 1,92% | 28.376.552,00 |
| 12.02.2025 | 7,43 | 8,39 | 7,38 | 8,34 | 8,88% | 34.831.779,00 |
| 11.02.2025 | 7,48 | 7,91 | 7,33 | 7,66 | 0,13% | 23.734.573,00 |
| 10.02.2025 | 7,69 | 8,10 | 7,48 | 7,65 | 2,14% | 26.008.340,00 |
| 07.02.2025 | 7,35 | 7,88 | 7,22 | 7,49 | 3,45% | 24.427.582,00 |
| 06.02.2025 | 8,14 | 8,28 | 7,15 | 7,24 | -8,59% | 55.507.720,00 |
| 05.02.2025 | 7,70 | 8,23 | 7,60 | 7,92 | 4,07% | 26.400.955,00 |
| 04.02.2025 | 7,41 | 7,77 | 7,31 | 7,61 | 4,97% | 15.277.872,00 |
| 03.02.2025 | 6,94 | 7,36 | 6,89 | 7,25 | 0,14% | 15.177.234,00 |
| 31.01.2025 | 7,91 | 7,96 | 7,15 | 7,24 | -5,85% | 21.198.214,00 |
| 30.01.2025 | 7,38 | 7,89 | 7,25 | 7,69 | 7,40% | 16.997.427,00 |
| 29.01.2025 | 7,42 | 7,75 | 6,95 | 7,16 | -3,63% | 12.780.838,00 |
| 28.01.2025 | 7,07 | 7,49 | 6,89 | 7,43 | 5,69% | 13.105.316,00 |
| 27.01.2025 | 6,98 | 7,33 | 6,72 | 7,03 | -4,09% | 21.127.093,00 |
| 24.01.2025 | 7,64 | 8,26 | 7,26 | 7,33 | -2,66% | 24.948.315,00 |
| 23.01.2025 | 7,24 | 7,72 | 7,14 | 7,53 | 0,53% | 16.402.537,00 |
| 22.01.2025 | 7,17 | 8,05 | 7,17 | 7,49 | 8,87% | 36.258.571,00 |
| 21.01.2025 | 6,74 | 7,17 | 6,66 | 6,88 | 5,36% | 12.698.016,00 |
| 17.01.2025 | 6,56 | 6,79 | 6,48 | 6,53 | 2,03% | 9.908.988,00 |
| 16.01.2025 | 6,57 | 6,58 | 6,33 | 6,40 | -0,31% | 9.509.664,00 |
| 15.01.2025 | 6,60 | 6,82 | 6,40 | 6,42 | 1,58% | 13.550.803,00 |
| 14.01.2025 | 6,96 | 6,96 | 6,20 | 6,32 | -6,23% | 18.084.072,00 |
| 13.01.2025 | 6,67 | 6,77 | 6,31 | 6,74 | -2,03% | 13.100.214,00 |
| 10.01.2025 | 7,05 | 7,08 | 6,78 | 6,88 | -5,23% | 14.055.553,00 |
| 08.01.2025 | 7,31 | 7,41 | 6,98 | 7,26 | -3,07% | 13.036.952,00 |
| 07.01.2025 | 8,05 | 8,44 | 7,42 | 7,49 | -5,79% | 17.042.859,00 |
| 06.01.2025 | 8,03 | 8,66 | 7,90 | 7,95 | 1,92% | 23.835.918,00 |
| 03.01.2025 | 7,30 | 7,83 | 7,17 | 7,80 | 8,18% | 15.511.319,00 |
| 02.01.2025 | 6,91 | 7,49 | 6,71 | 7,21 | 6,66% | 16.421.352,00 |
| 31.12.2024 | 6,83 | 7,20 | 6,65 | 6,76 | -0,15% | 12.110.264,00 |
| 30.12.2024 | 7,18 | 7,23 | 6,72 | 6,77 | -8,39% | 12.637.137,00 |
| 27.12.2024 | 7,60 | 7,73 | 7,05 | 7,39 | -3,52% | 13.880.603,00 |
| 26.12.2024 | 7,06 | 7,86 | 7,01 | 7,66 | 5,80% | 17.352.728,00 |
| 24.12.2024 | 7,24 | 7,34 | 6,94 | 7,24 | 3,58% | 13.659.767,00 |
| 23.12.2024 | 6,16 | 7,01 | 6,10 | 6,99 | 15,82% | 20.558.806,00 |
| 20.12.2024 | 6,00 | 6,20 | 5,93 | 6,04 | -0,90% | 19.698.120,00 |
| 19.12.2024 | 6,51 | 6,53 | 6,03 | 6,09 | -2,01% | 16.331.102,00 |
| 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 |