3,300$
1,07%
Echtzeit-Aktienkurs Rezolute Inc.
Bid:
Ask:
Aktienkurse zur Rezolute Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 3,27 | 3,46 | 3,22 | 3,30 | 1,07% | 1.502.618,00 |
| 28.05.2026 | 3,32 | 3,34 | 3,23 | 3,27 | -1,66% | 879.163,00 |
| 27.05.2026 | 3,31 | 3,38 | 3,23 | 3,32 | 0,61% | 1.081.166,00 |
| 26.05.2026 | 3,26 | 3,34 | 3,18 | 3,30 | 1,54% | 898.879,00 |
| 22.05.2026 | 3,31 | 3,43 | 3,24 | 3,25 | -2,69% | 814.434,00 |
| 21.05.2026 | 3,18 | 3,35 | 3,14 | 3,34 | 3,73% | 863.792,00 |
| 20.05.2026 | 3,10 | 3,27 | 3,08 | 3,22 | 3,87% | 893.130,00 |
| 19.05.2026 | 3,20 | 3,23 | 2,83 | 3,10 | -4,62% | 2.015.526,00 |
| 18.05.2026 | 3,35 | 3,44 | 3,22 | 3,25 | -2,55% | 1.488.252,00 |
| 15.05.2026 | 3,34 | 3,38 | 3,22 | 3,34 | -1,91% | 890.675,00 |
| 14.05.2026 | 3,40 | 3,56 | 3,36 | 3,40 | 2,26% | 1.072.103,00 |
| 13.05.2026 | 3,31 | 3,36 | 3,17 | 3,33 | 0,30% | 1.433.907,00 |
| 12.05.2026 | 3,16 | 3,34 | 3,13 | 3,32 | 4,91% | 1.340.743,00 |
| 11.05.2026 | 3,27 | 3,35 | 3,15 | 3,16 | -1,56% | 715.583,00 |
| 08.05.2026 | 3,09 | 3,23 | 3,08 | 3,21 | 3,55% | 709.594,00 |
| 07.05.2026 | 3,13 | 3,16 | 3,00 | 3,10 | -1,27% | 932.917,00 |
| 06.05.2026 | 3,33 | 3,37 | 3,11 | 3,14 | -4,85% | 1.568.288,00 |
| 05.05.2026 | 3,34 | 3,38 | 3,21 | 3,30 | 0,00% | 1.374.081,00 |
| 04.05.2026 | 3,31 | 3,54 | 3,30 | 3,30 | 0,30% | 1.379.765,00 |
| 01.05.2026 | 3,22 | 3,35 | 3,14 | 3,29 | 2,81% | 1.473.844,00 |
| 30.04.2026 | 3,13 | 3,28 | 3,13 | 3,20 | 2,56% | 1.074.347,00 |
| 29.04.2026 | 3,10 | 3,19 | 3,03 | 3,12 | 1,63% | 1.252.215,00 |
| 28.04.2026 | 3,29 | 3,37 | 3,05 | 3,07 | -7,25% | 1.297.056,00 |
| 27.04.2026 | 3,06 | 3,42 | 3,04 | 3,31 | 6,43% | 3.851.875,00 |
| 24.04.2026 | 3,11 | 3,15 | 2,99 | 3,11 | 0,00% | 1.321.860,00 |
| 23.04.2026 | 3,32 | 3,34 | 3,07 | 3,11 | -6,61% | 1.033.249,00 |
| 22.04.2026 | 3,29 | 3,52 | 3,27 | 3,33 | 1,52% | 1.661.260,00 |
| 21.04.2026 | 3,35 | 3,36 | 3,17 | 3,28 | -2,67% | 1.033.173,00 |
| 20.04.2026 | 3,45 | 3,50 | 3,33 | 3,37 | -2,32% | 1.583.234,00 |
| 17.04.2026 | 3,61 | 3,65 | 3,45 | 3,45 | -2,54% | 1.108.200,00 |
| 16.04.2026 | 3,58 | 3,61 | 3,46 | 3,54 | -1,26% | 882.349,00 |
| 15.04.2026 | 3,56 | 3,68 | 3,54 | 3,59 | 0,99% | 1.007.493,00 |
| 14.04.2026 | 3,63 | 3,75 | 3,55 | 3,55 | -1,80% | 872.684,00 |
| 13.04.2026 | 3,62 | 3,76 | 3,54 | 3,62 | -0,69% | 2.171.864,00 |
| 10.04.2026 | 3,67 | 3,87 | 3,58 | 3,64 | -0,27% | 2.469.948,00 |
| 09.04.2026 | 3,52 | 3,66 | 3,46 | 3,65 | 2,67% | 1.336.024,00 |
| 08.04.2026 | 3,37 | 3,59 | 3,34 | 3,56 | 7,89% | 2.106.848,00 |
| 07.04.2026 | 3,19 | 3,30 | 3,08 | 3,30 | 1,07% | 1.289.596,00 |
| 06.04.2026 | 3,12 | 3,35 | 3,08 | 3,26 | 4,49% | 1.290.944,00 |
| 02.04.2026 | 3,03 | 3,20 | 2,99 | 3,12 | -0,64% | 686.175,00 |
| 01.04.2026 | 3,16 | 3,31 | 3,09 | 3,14 | 3,29% | 1.838.385,00 |
| 31.03.2026 | 2,88 | 3,10 | 2,79 | 3,04 | 6,29% | 1.914.508,00 |
| 30.03.2026 | 3,04 | 3,05 | 2,83 | 2,86 | -4,51% | 1.482.204,00 |
| 27.03.2026 | 3,17 | 3,36 | 2,99 | 3,00 | -7,85% | 2.193.710,00 |
| 26.03.2026 | 3,16 | 3,45 | 3,14 | 3,25 | 2,20% | 5.552.104,00 |
| 25.03.2026 | 2,90 | 3,66 | 2,88 | 3,18 | 18,00% | 12.737.683,00 |
| 24.03.2026 | 2,48 | 2,77 | 2,45 | 2,70 | 12,06% | 4.884.996,00 |
| 23.03.2026 | 2,51 | 2,52 | 2,38 | 2,41 | -3,41% | 1.037.798,00 |
| 20.03.2026 | 2,46 | 2,49 | 2,37 | 2,49 | 0,81% | 8.605.221,00 |
| 19.03.2026 | 2,33 | 2,50 | 2,29 | 2,47 | 3,78% | 1.499.286,00 |
| 18.03.2026 | 2,54 | 2,58 | 2,35 | 2,38 | -7,03% | 1.803.037,00 |
| 17.03.2026 | 2,47 | 2,64 | 2,44 | 2,56 | 2,81% | 3.011.818,00 |
| 16.03.2026 | 2,59 | 2,73 | 2,36 | 2,49 | -4,23% | 10.873.039,00 |
| 13.03.2026 | 3,06 | 3,10 | 2,57 | 2,60 | -13,62% | 3.263.355,00 |
| 12.03.2026 | 3,11 | 3,13 | 2,95 | 3,01 | -5,35% | 1.253.141,00 |
| 11.03.2026 | 3,21 | 3,24 | 3,07 | 3,18 | -0,62% | 1.364.990,00 |
| 10.03.2026 | 3,28 | 3,34 | 3,19 | 3,20 | -1,54% | 1.534.952,00 |
| 09.03.2026 | 3,22 | 3,29 | 3,10 | 3,25 | 4,50% | 1.978.095,00 |
| 06.03.2026 | 3,04 | 3,16 | 3,01 | 3,11 | -0,96% | 1.282.202,00 |
| 05.03.2026 | 3,26 | 3,30 | 3,06 | 3,14 | -3,98% | 1.342.375,00 |
| 04.03.2026 | 3,11 | 3,42 | 3,08 | 3,27 | 5,83% | 1.449.925,00 |
| 03.03.2026 | 3,00 | 3,16 | 2,96 | 3,09 | -1,59% | 1.604.344,00 |
| 02.03.2026 | 2,98 | 3,24 | 2,93 | 3,14 | -2,18% | 1.959.238,00 |
| 27.02.2026 | 3,32 | 3,35 | 3,09 | 3,21 | -2,58% | 2.487.724,00 |
| 26.02.2026 | 3,53 | 3,59 | 3,25 | 3,30 | -6,79% | 1.668.525,00 |
| 25.02.2026 | 3,61 | 3,64 | 3,47 | 3,54 | -2,21% | 1.543.970,00 |
| 24.02.2026 | 3,20 | 3,67 | 3,19 | 3,62 | 12,97% | 3.167.093,00 |
| 23.02.2026 | 3,28 | 3,39 | 3,16 | 3,20 | -2,74% | 1.504.950,00 |
| 20.02.2026 | 3,29 | 3,40 | 3,21 | 3,29 | 0,46% | 1.339.108,00 |
| 19.02.2026 | 3,61 | 3,63 | 3,16 | 3,28 | -9,28% | 2.064.816,00 |
| 18.02.2026 | 3,60 | 3,77 | 3,58 | 3,61 | -0,55% | 1.334.475,00 |
| 17.02.2026 | 3,79 | 3,79 | 3,45 | 3,63 | -5,47% | 2.526.793,00 |
| 13.02.2026 | 3,61 | 4,09 | 3,58 | 3,84 | 5,79% | 6.328.667,00 |
| 12.02.2026 | 3,36 | 3,75 | 3,27 | 3,63 | 7,40% | 3.674.535,00 |
| 11.02.2026 | 3,06 | 3,52 | 2,95 | 3,38 | 10,10% | 5.219.052,00 |
| 10.02.2026 | 3,14 | 3,21 | 3,05 | 3,07 | -2,38% | 1.885.741,00 |
| 09.02.2026 | 3,12 | 3,17 | 3,02 | 3,15 | 0,80% | 1.924.818,00 |
| 06.02.2026 | 2,95 | 3,24 | 2,94 | 3,12 | 6,48% | 2.404.018,00 |
| 05.02.2026 | 2,85 | 3,03 | 2,80 | 2,93 | 0,69% | 3.252.091,00 |
| 04.02.2026 | 3,16 | 3,18 | 2,84 | 2,91 | -7,62% | 2.580.335,00 |
| 03.02.2026 | 3,25 | 3,36 | 3,14 | 3,15 | -2,78% | 1.964.355,00 |
| 02.02.2026 | 3,32 | 3,38 | 3,17 | 3,24 | -2,99% | 3.020.666,00 |
| 30.01.2026 | 3,22 | 3,38 | 3,15 | 3,34 | 2,77% | 2.437.406,00 |
| 29.01.2026 | 3,36 | 3,49 | 3,23 | 3,25 | -4,13% | 2.096.900,00 |
| 28.01.2026 | 3,50 | 3,57 | 3,35 | 3,39 | -3,14% | 2.624.732,00 |
| 27.01.2026 | 3,36 | 3,59 | 3,27 | 3,50 | 3,55% | 1.870.086,00 |
| 26.01.2026 | 3,45 | 3,50 | 3,25 | 3,38 | 3,36% | 3.522.695,00 |
| 22.01.2026 | 3,09 | 3,29 | 3,05 | 3,27 | 8,28% | 2.897.583,00 |
| 21.01.2026 | 2,92 | 3,03 | 2,85 | 3,02 | 4,14% | 2.831.988,00 |
| 20.01.2026 | 2,69 | 2,95 | 2,69 | 2,90 | 6,23% | 3.560.795,00 |
| 16.01.2026 | 2,84 | 2,93 | 2,73 | 2,73 | -2,85% | 4.384.160,00 |
| 15.01.2026 | 2,70 | 2,85 | 2,63 | 2,81 | 3,31% | 3.585.928,00 |
| 14.01.2026 | 2,48 | 2,92 | 2,48 | 2,72 | 9,68% | 7.181.569,00 |
| 13.01.2026 | 2,50 | 2,58 | 2,36 | 2,48 | -1,20% | 3.669.638,00 |
| 12.01.2026 | 2,51 | 2,62 | 2,44 | 2,51 | -4,56% | 2.668.599,00 |
| 09.01.2026 | 2,35 | 2,70 | 2,25 | 2,63 | 10,97% | 5.847.651,00 |
| 08.01.2026 | 2,30 | 2,42 | 2,11 | 2,37 | 0,85% | 9.743.287,00 |
| 07.01.2026 | 1,99 | 2,39 | 1,97 | 2,35 | 23,36% | 8.901.168,00 |
| 06.01.2026 | 2,01 | 2,02 | 1,87 | 1,91 | -2,81% | 4.841.156,00 |
| 05.01.2026 | 2,15 | 2,16 | 1,93 | 1,96 | -9,47% | 4.823.722,00 |