2,620$
0,38%
Echtzeit-Aktienkurs Rezolve AI Ltd.
Bid:
Ask:
Aktienkurse zur Rezolve AI Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 2,52 | 2,63 | 2,43 | 2,61 | 2,76% | 14.462.788,00 |
| 02.12.2025 | 2,83 | 2,83 | 2,53 | 2,54 | -6,96% | 16.465.813,00 |
| 01.12.2025 | 2,94 | 2,97 | 2,72 | 2,73 | -10,49% | 14.665.725,00 |
| 28.11.2025 | 3,02 | 3,12 | 3,00 | 3,05 | 2,35% | 5.355.835,00 |
| 26.11.2025 | 3,05 | 3,06 | 2,93 | 2,98 | -1,00% | 12.274.378,00 |
| 25.11.2025 | 3,13 | 3,16 | 2,96 | 3,01 | -5,94% | 16.428.740,00 |
| 24.11.2025 | 3,05 | 3,26 | 3,03 | 3,20 | 6,67% | 15.310.073,00 |
| 21.11.2025 | 3,00 | 3,18 | 2,84 | 3,00 | 0,33% | 14.453.755,00 |
| 20.11.2025 | 3,24 | 3,73 | 2,98 | 2,99 | -0,66% | 31.383.979,00 |
| 19.11.2025 | 2,90 | 3,17 | 2,87 | 3,01 | 4,51% | 13.168.607,00 |
| 18.11.2025 | 2,70 | 2,98 | 2,69 | 2,88 | 4,73% | 10.780.623,00 |
| 17.11.2025 | 2,92 | 2,95 | 2,67 | 2,75 | -6,78% | 13.165.397,00 |
| 14.11.2025 | 2,72 | 3,07 | 2,72 | 2,95 | -0,67% | 13.583.439,00 |
| 13.11.2025 | 3,18 | 3,24 | 2,94 | 2,97 | -8,33% | 15.064.009,00 |
| 12.11.2025 | 3,41 | 3,49 | 3,21 | 3,24 | -5,26% | 17.117.396,00 |
| 11.11.2025 | 3,65 | 3,71 | 3,40 | 3,42 | -9,52% | 14.491.296,00 |
| 10.11.2025 | 4,00 | 4,05 | 3,69 | 3,78 | -1,31% | 15.169.545,00 |
| 07.11.2025 | 3,64 | 3,93 | 3,57 | 3,83 | -0,52% | 9.917.716,00 |
| 06.11.2025 | 4,20 | 4,24 | 3,84 | 3,85 | -7,00% | 9.443.020,00 |
| 05.11.2025 | 4,13 | 4,20 | 4,00 | 4,14 | 2,73% | 7.420.958,00 |
| 04.11.2025 | 3,87 | 4,07 | 3,81 | 4,03 | -1,71% | 11.864.595,00 |
| 03.11.2025 | 4,35 | 4,38 | 4,07 | 4,10 | -4,43% | 8.344.968,00 |
| 31.10.2025 | 4,18 | 4,33 | 4,06 | 4,29 | 4,89% | 8.457.506,00 |
| 30.10.2025 | 4,14 | 4,35 | 4,06 | 4,09 | -5,54% | 12.572.967,00 |
| 29.10.2025 | 4,46 | 4,56 | 4,31 | 4,33 | -2,70% | 9.080.492,00 |
| 28.10.2025 | 4,81 | 4,89 | 4,43 | 4,45 | -8,06% | 10.434.715,00 |
| 27.10.2025 | 4,90 | 5,00 | 4,75 | 4,84 | 2,54% | 9.180.569,00 |
| 24.10.2025 | 4,58 | 4,85 | 4,52 | 4,72 | 6,31% | 10.261.589,00 |
| 23.10.2025 | 4,33 | 4,50 | 4,33 | 4,44 | 2,78% | 10.673.852,00 |
| 22.10.2025 | 4,36 | 4,46 | 4,06 | 4,32 | -7,30% | 19.963.493,00 |
| 21.10.2025 | 4,84 | 4,91 | 4,64 | 4,66 | -5,09% | 11.651.805,00 |
| 20.10.2025 | 5,01 | 5,14 | 4,83 | 4,91 | 0,82% | 12.505.243,00 |
| 17.10.2025 | 4,82 | 5,03 | 4,79 | 4,87 | -3,37% | 14.872.462,00 |
| 16.10.2025 | 5,46 | 5,75 | 4,96 | 5,04 | -7,69% | 29.918.047,00 |
| 15.10.2025 | 5,61 | 5,64 | 5,28 | 5,46 | 0,18% | 28.077.977,00 |
| 14.10.2025 | 5,24 | 5,73 | 5,18 | 5,45 | -0,18% | 15.112.170,00 |
| 13.10.2025 | 5,38 | 5,47 | 5,12 | 5,46 | 6,43% | 14.739.562,00 |
| 10.10.2025 | 5,72 | 5,98 | 5,07 | 5,13 | -11,25% | 29.558.066,00 |
| 09.10.2025 | 6,19 | 6,20 | 5,78 | 5,78 | -7,37% | 20.852.168,00 |
| 08.10.2025 | 6,19 | 6,32 | 6,02 | 6,24 | -0,32% | 15.883.713,00 |
| 07.10.2025 | 6,80 | 6,96 | 6,12 | 6,26 | -4,50% | 23.964.281,00 |
| 06.10.2025 | 7,04 | 7,09 | 6,43 | 6,56 | -3,46% | 25.827.998,00 |
| 03.10.2025 | 6,45 | 7,58 | 6,45 | 6,79 | 8,21% | 3.216.891,00 |
| 02.10.2025 | 5,40 | 6,48 | 5,37 | 6,28 | 24,01% | 50.964.095,00 |
| 01.10.2025 | 6,05 | 6,23 | 4,94 | 5,06 | 1,61% | 94.271.237,00 |
| 30.09.2025 | 5,42 | 5,46 | 4,70 | 4,98 | -4,96% | 32.030.514,00 |
| 29.09.2025 | 6,30 | 6,31 | 5,01 | 5,24 | -11,93% | 37.939.621,00 |
| 26.09.2025 | 6,63 | 6,63 | 5,94 | 5,95 | -10,79% | 19.882.128,00 |
| 25.09.2025 | 6,50 | 6,79 | 6,33 | 6,67 | -2,20% | 12.340.955,00 |
| 24.09.2025 | 7,11 | 7,15 | 6,67 | 6,82 | -5,01% | 14.416.944,00 |
| 23.09.2025 | 6,55 | 7,44 | 6,55 | 7,18 | 12,54% | 20.365.732,00 |
| 22.09.2025 | 6,77 | 6,78 | 5,48 | 6,38 | -4,20% | 22.500.926,00 |
| 19.09.2025 | 6,84 | 7,03 | 6,60 | 6,66 | -3,34% | 24.550.548,00 |
| 18.09.2025 | 6,98 | 7,05 | 6,56 | 6,89 | -3,09% | 20.841.408,00 |
| 17.09.2025 | 6,82 | 7,42 | 6,67 | 7,11 | -3,27% | 33.657.376,00 |
| 16.09.2025 | 8,45 | 8,45 | 7,30 | 7,35 | -4,79% | 33.813.210,00 |
| 15.09.2025 | 7,10 | 8,32 | 7,09 | 7,72 | 14,20% | 34.784.308,00 |
| 12.09.2025 | 6,55 | 7,54 | 6,50 | 6,76 | -0,44% | 32.030.816,00 |
| 11.09.2025 | 6,62 | 7,37 | 6,51 | 6,79 | 8,64% | 40.010.497,00 |
| 10.09.2025 | 5,76 | 6,29 | 5,59 | 6,25 | 11,21% | 29.966.865,00 |
| 09.09.2025 | 4,94 | 5,63 | 4,92 | 5,62 | 21,65% | 29.246.044,00 |
| 08.09.2025 | 4,30 | 4,77 | 4,16 | 4,62 | 8,20% | 15.381.904,00 |
| 05.09.2025 | 4,40 | 4,65 | 4,22 | 4,27 | -1,16% | 13.056.142,00 |
| 04.09.2025 | 4,18 | 4,48 | 3,98 | 4,32 | 5,37% | 16.165.251,00 |
| 03.09.2025 | 3,79 | 4,27 | 3,79 | 4,10 | 11,72% | 21.230.203,00 |
| 02.09.2025 | 3,83 | 3,92 | 3,57 | 3,67 | -1,87% | 17.773.925,00 |
| 29.08.2025 | 3,55 | 3,75 | 3,52 | 3,74 | 3,89% | 12.816.409,00 |
| 28.08.2025 | 3,17 | 3,74 | 3,14 | 3,60 | 15,76% | 30.345.981,00 |
| 27.08.2025 | 3,09 | 3,16 | 3,07 | 3,11 | 1,30% | 5.418.928,00 |
| 26.08.2025 | 3,11 | 3,16 | 3,04 | 3,07 | -1,92% | 5.478.464,00 |
| 25.08.2025 | 3,06 | 3,20 | 3,02 | 3,13 | 2,29% | 7.282.507,00 |
| 22.08.2025 | 2,98 | 3,13 | 2,90 | 3,06 | 2,00% | 8.501.211,00 |
| 21.08.2025 | 3,00 | 3,08 | 2,95 | 3,00 | -0,99% | 5.038.464,00 |
| 20.08.2025 | 3,04 | 3,08 | 2,85 | 3,03 | 1,00% | 12.263.846,00 |
| 19.08.2025 | 3,43 | 3,55 | 2,94 | 3,00 | -12,54% | 20.711.569,00 |
| 18.08.2025 | 3,06 | 3,45 | 3,04 | 3,43 | 13,58% | 17.055.444,00 |
| 15.08.2025 | 3,05 | 3,08 | 2,98 | 3,02 | -1,63% | 4.777.558,00 |
| 14.08.2025 | 3,01 | 3,10 | 2,98 | 3,07 | -2,23% | 6.941.005,00 |
| 13.08.2025 | 3,17 | 3,20 | 3,03 | 3,14 | 0,00% | 7.314.013,00 |
| 12.08.2025 | 3,09 | 3,15 | 2,99 | 3,14 | 3,97% | 6.833.734,00 |
| 11.08.2025 | 3,14 | 3,45 | 3,02 | 3,02 | 0,67% | 15.426.124,00 |
| 08.08.2025 | 3,02 | 3,09 | 2,94 | 3,00 | 1,69% | 6.073.959,00 |
| 07.08.2025 | 3,00 | 3,10 | 2,89 | 2,95 | -1,01% | 5.617.722,00 |
| 06.08.2025 | 3,05 | 3,05 | 2,91 | 2,98 | -2,93% | 6.328.618,00 |
| 05.08.2025 | 3,17 | 3,25 | 3,04 | 3,07 | -0,65% | 8.047.165,00 |
| 04.08.2025 | 3,05 | 3,19 | 2,96 | 3,09 | 5,46% | 8.786.061,00 |
| 01.08.2025 | 2,85 | 2,96 | 2,76 | 2,93 | 0,00% | 6.486.943,00 |
| 31.07.2025 | 2,89 | 3,05 | 2,84 | 2,93 | 4,27% | 11.540.657,00 |
| 30.07.2025 | 2,77 | 2,92 | 2,75 | 2,81 | 2,18% | 4.511.624,00 |
| 29.07.2025 | 2,93 | 2,94 | 2,70 | 2,75 | -5,82% | 7.659.056,00 |
| 28.07.2025 | 3,09 | 3,14 | 2,88 | 2,92 | -1,02% | 9.155.762,00 |
| 25.07.2025 | 3,10 | 3,14 | 2,89 | 2,95 | -2,96% | 7.143.410,00 |
| 24.07.2025 | 3,35 | 3,39 | 3,02 | 3,04 | -10,32% | 11.962.104,00 |
| 23.07.2025 | 3,17 | 3,60 | 3,07 | 3,39 | 13,38% | 32.564.405,00 |
| 22.07.2025 | 2,84 | 3,02 | 2,69 | 2,99 | 10,74% | 10.323.697,00 |
| 21.07.2025 | 2,89 | 3,23 | 2,68 | 2,70 | -4,26% | 19.067.826,00 |
| 18.07.2025 | 2,87 | 2,93 | 2,77 | 2,82 | -1,74% | 8.041.791,00 |
| 17.07.2025 | 2,90 | 3,03 | 2,76 | 2,87 | 8,30% | 15.247.957,00 |
| 16.07.2025 | 2,43 | 2,66 | 2,41 | 2,65 | 9,05% | 7.325.812,00 |
| 15.07.2025 | 2,49 | 2,52 | 2,39 | 2,43 | -0,82% | 4.138.326,00 |