3,700$
-1,07%
Echtzeit-Aktienkurs Recursion Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Recursion Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 3,69 | 3,84 | 3,67 | 3,70 | -1,07% | 12.766.253,00 |
| 25.09.2026 | 3,89 | 3,90 | 3,70 | 3,74 | -3,86% | 10.302.307,00 |
| 24.09.2026 | 3,65 | 3,90 | 3,61 | 3,89 | 5,14% | 19.061.485,00 |
| 23.09.2026 | 4,03 | 4,09 | 3,66 | 3,70 | -8,64% | 23.547.040,00 |
| 22.09.2026 | 4,00 | 4,16 | 3,90 | 4,05 | 1,89% | 40.283.277,00 |
| 21.09.2026 | 3,92 | 4,02 | 3,83 | 3,98 | 3,79% | 37.624.605,00 |
| 18.09.2026 | 3,54 | 3,83 | 3,50 | 3,83 | 8,19% | 44.103.966,00 |
| 17.09.2026 | 3,28 | 3,59 | 3,26 | 3,54 | 10,97% | 28.014.144,00 |
| 16.09.2026 | 3,26 | 3,31 | 3,16 | 3,19 | -1,54% | 14.732.001,00 |
| 15.09.2026 | 3,37 | 3,37 | 3,22 | 3,24 | -4,85% | 11.568.273,00 |
| 14.09.2026 | 3,19 | 3,46 | 3,18 | 3,41 | 6,57% | 17.013.463,00 |
| 11.09.2026 | 3,21 | 3,25 | 3,15 | 3,20 | 1,11% | 8.003.963,00 |
| 10.09.2026 | 3,14 | 3,25 | 3,10 | 3,16 | -1,71% | 10.587.479,00 |
| 09.09.2026 | 3,42 | 3,45 | 3,21 | 3,22 | -6,54% | 14.043.934,00 |
| 08.09.2026 | 3,58 | 3,59 | 3,43 | 3,44 | -5,23% | 14.862.944,00 |
| 04.09.2026 | 3,42 | 3,70 | 3,41 | 3,63 | 5,52% | 29.039.059,00 |
| 03.09.2026 | 3,44 | 3,45 | 3,29 | 3,44 | 1,78% | 13.599.429,00 |
| 02.09.2026 | 3,34 | 3,49 | 3,29 | 3,38 | 1,29% | 14.004.878,00 |
| 01.09.2026 | 3,34 | 3,38 | 3,28 | 3,34 | -1,85% | 9.745.709,00 |
| 31.08.2026 | 3,31 | 3,41 | 3,25 | 3,40 | 2,10% | 13.479.456,00 |
| 28.08.2026 | 3,40 | 3,45 | 3,31 | 3,33 | -3,20% | 10.509.755,00 |
| 27.08.2026 | 3,52 | 3,55 | 3,42 | 3,44 | -1,43% | 10.872.529,00 |
| 26.08.2026 | 3,51 | 3,55 | 3,43 | 3,49 | -1,83% | 12.827.305,00 |
| 25.08.2026 | 3,27 | 3,59 | 3,26 | 3,56 | 9,72% | 22.393.054,00 |
| 24.08.2026 | 3,42 | 3,44 | 3,22 | 3,24 | -7,30% | 15.029.187,00 |
| 21.08.2026 | 3,39 | 3,63 | 3,37 | 3,50 | 4,80% | 22.807.054,00 |
| 20.08.2026 | 3,40 | 3,46 | 3,27 | 3,34 | -4,44% | 21.373.855,00 |
| 19.08.2026 | 3,28 | 3,50 | 3,19 | 3,49 | 12,94% | 30.017.571,00 |
| 18.08.2026 | 3,03 | 3,10 | 2,92 | 3,09 | -0,80% | 16.240.586,00 |
| 17.08.2026 | 3,12 | 3,16 | 3,08 | 3,12 | -1,42% | 10.572.626,00 |
| 14.08.2026 | 3,30 | 3,31 | 3,14 | 3,16 | -4,53% | 10.427.493,00 |
| 13.08.2026 | 3,31 | 3,35 | 3,27 | 3,31 | 0,61% | 10.644.719,00 |
| 12.08.2026 | 3,37 | 3,37 | 3,26 | 3,29 | -1,64% | 10.223.526,00 |
| 11.08.2026 | 3,32 | 3,42 | 3,27 | 3,35 | 1,67% | 10.950.202,00 |
| 10.08.2026 | 3,20 | 3,36 | 3,19 | 3,29 | 2,49% | 13.963.393,00 |
| 07.08.2026 | 3,25 | 3,27 | 3,18 | 3,21 | 1,10% | 9.290.570,00 |
| 06.08.2026 | 3,13 | 3,26 | 3,12 | 3,18 | 0,00% | 14.685.673,00 |
| 05.08.2026 | 3,08 | 3,23 | 3,01 | 3,18 | -4,08% | 17.326.003,00 |
| 04.08.2026 | 3,27 | 3,36 | 3,21 | 3,31 | 4,09% | 21.400.587,00 |
| 03.08.2026 | 3,03 | 3,20 | 3,00 | 3,18 | 6,00% | 14.639.459,00 |
| 31.07.2026 | 3,09 | 3,11 | 2,95 | 3,00 | -1,32% | 15.238.569,00 |
| 30.07.2026 | 2,99 | 3,04 | 2,95 | 3,04 | 2,88% | 10.261.807,00 |
| 29.07.2026 | 3,03 | 3,09 | 2,95 | 2,96 | -3,11% | 17.795.573,00 |
| 28.07.2026 | 2,98 | 3,05 | 2,86 | 3,05 | 1,03% | 24.289.031,00 |
| 27.07.2026 | 3,03 | 3,13 | 2,99 | 3,02 | 1,99% | 21.653.142,00 |
| 24.07.2026 | 3,05 | 3,09 | 2,92 | 2,96 | -1,82% | 16.480.469,00 |
| 23.07.2026 | 2,93 | 3,03 | 2,92 | 3,02 | 0,84% | 18.770.116,00 |
| 22.07.2026 | 3,04 | 3,07 | 2,97 | 2,99 | -2,92% | 15.037.653,00 |
| 21.07.2026 | 2,90 | 3,08 | 2,90 | 3,08 | 6,94% | 14.747.101,00 |
| 20.07.2026 | 2,95 | 2,96 | 2,84 | 2,88 | -2,04% | 20.735.043,00 |
| 17.07.2026 | 2,96 | 3,02 | 2,93 | 2,94 | -2,65% | 19.229.866,00 |
| 16.07.2026 | 3,25 | 3,27 | 2,98 | 3,02 | -8,62% | 34.628.564,00 |
| 15.07.2026 | 3,37 | 3,44 | 3,28 | 3,31 | -1,20% | 19.341.681,00 |
| 14.07.2026 | 3,29 | 3,38 | 3,21 | 3,35 | 1,36% | 25.597.245,00 |
| 13.07.2026 | 3,52 | 3,54 | 3,27 | 3,30 | -7,43% | 24.346.500,00 |
| 10.07.2026 | 3,80 | 3,80 | 3,44 | 3,57 | -5,44% | 20.718.543,00 |
| 09.07.2026 | 3,73 | 3,90 | 3,69 | 3,77 | 1,34% | 22.234.784,00 |
| 08.07.2026 | 3,72 | 3,81 | 3,63 | 3,72 | -3,12% | 22.653.988,00 |
| 07.07.2026 | 3,95 | 4,05 | 3,81 | 3,84 | -3,03% | 28.751.080,00 |
| 06.07.2026 | 3,78 | 4,09 | 3,66 | 3,96 | 4,21% | 37.971.436,00 |
| 02.07.2026 | 3,75 | 3,91 | 3,70 | 3,80 | 3,54% | 32.680.470,00 |
| 01.07.2026 | 3,65 | 4,04 | 3,61 | 3,67 | 0,00% | 35.554.360,00 |
| 30.06.2026 | 3,68 | 3,72 | 3,57 | 3,67 | -0,27% | 23.053.677,00 |
| 29.06.2026 | 3,62 | 3,74 | 3,55 | 3,68 | 4,84% | 22.826.012,00 |
| 26.06.2026 | 3,29 | 3,62 | 3,28 | 3,51 | 5,09% | 42.027.203,00 |
| 25.06.2026 | 3,24 | 3,38 | 3,19 | 3,34 | 2,77% | 15.562.141,00 |
| 24.06.2026 | 3,20 | 3,38 | 3,16 | 3,25 | 2,85% | 15.300.615,00 |
| 23.06.2026 | 3,10 | 3,27 | 3,09 | 3,16 | -0,16% | 11.047.233,00 |
| 22.06.2026 | 3,20 | 3,32 | 3,11 | 3,17 | -2,01% | 14.350.471,00 |
| 18.06.2026 | 3,18 | 3,28 | 3,11 | 3,23 | 3,86% | 24.853.721,00 |
| 17.06.2026 | 3,18 | 3,34 | 3,07 | 3,11 | -2,51% | 22.047.835,00 |
| 16.06.2026 | 3,27 | 3,34 | 3,16 | 3,19 | -3,04% | 15.378.014,00 |
| 15.06.2026 | 3,30 | 3,39 | 3,23 | 3,29 | 4,28% | 15.276.595,00 |
| 12.06.2026 | 3,20 | 3,30 | 3,12 | 3,16 | 0,16% | 14.749.209,00 |
| 11.06.2026 | 3,00 | 3,16 | 2,95 | 3,15 | 3,96% | 25.199.572,00 |
| 10.06.2026 | 3,16 | 3,28 | 3,03 | 3,03 | -5,90% | 19.288.422,00 |
| 09.06.2026 | 3,33 | 3,49 | 3,13 | 3,22 | -3,01% | 17.740.346,00 |
| 08.06.2026 | 3,42 | 3,42 | 3,28 | 3,32 | 0,15% | 15.689.495,00 |
| 05.06.2026 | 3,63 | 3,70 | 3,21 | 3,32 | -12,53% | 26.729.907,00 |
| 04.06.2026 | 3,44 | 4,04 | 3,44 | 3,79 | 9,22% | 38.406.500,00 |
| 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 |