3,470$
-4,01%
Echtzeit-Aktienkurs Recursion Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Recursion Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 29.172.165,00 |
| 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 | -1,03% | 19.033.717,00 |
| 15.05.2026 | 3,00 | 3,05 | 2,92 | 2,93 | -3,78% | 17.251.249,00 |
| 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% | 14.444.874,00 |
| 11.05.2026 | 3,24 | 3,45 | 3,24 | 3,27 | -1,95% | 13.786.775,00 |
| 08.05.2026 | 3,30 | 3,35 | 3,20 | 3,33 | 1,83% | 13.475.953,00 |
| 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 | 3,85% | 10.237.686,00 |
| 01.05.2026 | 3,46 | 3,50 | 3,36 | 3,38 | -2,31% | 12.089.616,00 |
| 30.04.2026 | 3,33 | 3,59 | 3,28 | 3,46 | 4,53% | 13.100.777,00 |
| 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% | 9.289.258,00 |
| 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% | 11.791.011,00 |
| 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% | 14.013.375,00 |
| 16.04.2026 | 3,85 | 3,90 | 3,53 | 3,60 | -4,00% | 16.168.726,00 |
| 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% | 8.980.734,00 |
| 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 | -1,20% | 8.566.466,00 |
| 09.04.2026 | 3,32 | 3,44 | 3,27 | 3,32 | -2,35% | 8.696.360,00 |
| 08.04.2026 | 3,39 | 3,46 | 3,29 | 3,40 | 6,42% | 15.567.353,00 |
| 07.04.2026 | 3,12 | 3,20 | 3,04 | 3,20 | 1,43% | 10.054.016,00 |
| 06.04.2026 | 3,12 | 3,22 | 3,11 | 3,15 | 1,29% | 8.367.506,00 |
| 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% | 13.784.070,00 |
| 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% | 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 | 3,82% | 15.712.788,00 |
| 23.02.2026 | 3,40 | 3,56 | 3,33 | 3,40 | -0,58% | 14.368.573,00 |
| 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 |