2,100$
1,45%
Echtzeit-Aktienkurs Rezolve AI Ltd.
Bid:
Ask:
Aktienkurse zur Rezolve AI Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2025 | 2,10 | 2,21 | 2,08 | 2,10 | 1,45% | 2.577.801,00 |
| 28.05.2025 | 2,16 | 2,16 | 2,07 | 2,07 | -3,27% | 3.013.107,00 |
| 27.05.2025 | 2,16 | 2,23 | 2,10 | 2,14 | 1,42% | 4.359.554,00 |
| 23.05.2025 | 2,10 | 2,18 | 2,06 | 2,11 | -3,65% | 3.022.275,00 |
| 22.05.2025 | 2,08 | 2,24 | 2,07 | 2,19 | 4,29% | 3.418.193,00 |
| 21.05.2025 | 2,16 | 2,32 | 2,07 | 2,10 | -2,78% | 3.819.826,00 |
| 20.05.2025 | 2,35 | 2,40 | 2,15 | 2,16 | -7,69% | 4.539.626,00 |
| 19.05.2025 | 2,31 | 2,40 | 2,28 | 2,34 | -2,90% | 3.188.817,00 |
| 16.05.2025 | 2,31 | 2,50 | 2,26 | 2,41 | 5,24% | 5.399.169,00 |
| 15.05.2025 | 2,32 | 2,37 | 2,24 | 2,29 | -3,38% | 2.864.139,00 |
| 14.05.2025 | 2,26 | 2,47 | 2,22 | 2,37 | 4,87% | 6.097.466,00 |
| 13.05.2025 | 2,15 | 2,31 | 2,15 | 2,26 | 5,12% | 5.249.897,00 |
| 12.05.2025 | 2,19 | 2,27 | 2,13 | 2,15 | 5,91% | 4.277.510,00 |
| 09.05.2025 | 2,31 | 2,33 | 2,00 | 2,03 | -11,74% | 5.827.299,00 |
| 08.05.2025 | 2,08 | 2,35 | 2,08 | 2,30 | 11,65% | 5.765.659,00 |
| 07.05.2025 | 1,99 | 2,09 | 1,92 | 2,06 | 3,52% | 2.769.127,00 |
| 06.05.2025 | 2,03 | 2,11 | 1,98 | 1,99 | -5,69% | 4.112.387,00 |
| 05.05.2025 | 2,21 | 2,24 | 2,03 | 2,11 | -6,64% | 4.750.103,00 |
| 02.05.2025 | 2,24 | 2,26 | 2,06 | 2,26 | 3,20% | 6.460.671,00 |
| 01.05.2025 | 2,37 | 2,42 | 2,19 | 2,19 | -5,19% | 4.534.024,00 |
| 30.04.2025 | 2,26 | 2,33 | 2,17 | 2,31 | -4,94% | 6.077.531,00 |
| 29.04.2025 | 2,25 | 2,57 | 2,14 | 2,43 | 4,29% | 10.679.307,00 |
| 28.04.2025 | 2,26 | 2,50 | 2,03 | 2,33 | 11,48% | 12.340.480,00 |
| 25.04.2025 | 2,06 | 2,32 | 1,99 | 2,09 | 6,09% | 14.999.456,00 |
| 24.04.2025 | 1,47 | 1,99 | 1,47 | 1,97 | 32,21% | 11.621.265,00 |
| 23.04.2025 | 1,49 | 1,53 | 1,43 | 1,49 | 4,93% | 2.643.902,00 |
| 22.04.2025 | 1,36 | 1,45 | 1,36 | 1,42 | 5,19% | 1.981.303,00 |
| 21.04.2025 | 1,36 | 1,40 | 1,30 | 1,35 | -3,57% | 2.163.375,00 |
| 17.04.2025 | 1,34 | 1,47 | 1,31 | 1,40 | 5,26% | 2.406.931,00 |
| 16.04.2025 | 1,32 | 1,35 | 1,28 | 1,33 | -4,32% | 2.368.077,00 |
| 15.04.2025 | 1,21 | 1,56 | 1,20 | 1,39 | 21,93% | 15.049.089,00 |
| 14.04.2025 | 1,19 | 1,22 | 1,11 | 1,14 | 0,00% | 2.124.689,00 |
| 11.04.2025 | 1,13 | 1,15 | 1,10 | 1,14 | 0,88% | 1.410.090,00 |
| 10.04.2025 | 1,19 | 1,19 | 1,09 | 1,13 | -7,38% | 2.359.652,00 |
| 09.04.2025 | 1,14 | 1,22 | 1,07 | 1,22 | 7,96% | 4.166.821,00 |
| 08.04.2025 | 1,33 | 1,36 | 1,11 | 1,13 | -11,72% | 3.018.962,00 |
| 07.04.2025 | 1,17 | 1,38 | 1,17 | 1,28 | -0,78% | 2.411.181,00 |
| 04.04.2025 | 1,38 | 1,41 | 1,28 | 1,29 | -11,03% | 2.506.571,00 |
| 03.04.2025 | 1,27 | 1,49 | 1,27 | 1,45 | 4,32% | 2.964.113,00 |
| 02.04.2025 | 1,28 | 1,45 | 1,28 | 1,39 | 6,92% | 2.494.257,00 |
| 01.04.2025 | 1,26 | 1,39 | 1,23 | 1,30 | 7,44% | 2.289.496,00 |
| 31.03.2025 | 1,25 | 1,25 | 1,19 | 1,21 | -7,63% | 2.684.883,00 |
| 28.03.2025 | 1,39 | 1,40 | 1,27 | 1,31 | -8,39% | 3.116.243,00 |
| 27.03.2025 | 1,40 | 1,46 | 1,36 | 1,43 | 0,70% | 1.558.452,00 |
| 26.03.2025 | 1,46 | 1,49 | 1,39 | 1,42 | -1,39% | 2.373.988,00 |
| 25.03.2025 | 1,67 | 1,68 | 1,40 | 1,44 | -12,20% | 7.441.453,00 |
| 24.03.2025 | 1,74 | 1,74 | 1,63 | 1,64 | -0,61% | 2.376.422,00 |
| 21.03.2025 | 1,48 | 1,66 | 1,44 | 1,65 | 8,55% | 2.070.914,00 |
| 20.03.2025 | 1,59 | 1,61 | 1,50 | 1,52 | -4,40% | 1.520.288,00 |
| 19.03.2025 | 1,69 | 1,70 | 1,59 | 1,59 | -5,36% | 2.382.714,00 |
| 18.03.2025 | 1,72 | 1,73 | 1,65 | 1,68 | -4,00% | 1.398.535,00 |
| 17.03.2025 | 1,89 | 1,94 | 1,68 | 1,75 | -6,42% | 3.791.013,00 |
| 14.03.2025 | 1,70 | 1,92 | 1,70 | 1,87 | 14,02% | 2.996.920,00 |
| 13.03.2025 | 1,71 | 1,76 | 1,53 | 1,64 | -7,34% | 2.773.927,00 |
| 12.03.2025 | 1,50 | 1,80 | 1,48 | 1,77 | 25,98% | 4.996.680,00 |
| 11.03.2025 | 1,27 | 1,44 | 1,27 | 1,41 | 8,91% | 2.081.902,00 |
| 10.03.2025 | 1,36 | 1,39 | 1,28 | 1,29 | -11,03% | 3.143.407,00 |
| 07.03.2025 | 1,40 | 1,48 | 1,40 | 1,45 | 2,84% | 1.729.707,00 |
| 06.03.2025 | 1,47 | 1,52 | 1,40 | 1,41 | -10,19% | 2.871.006,00 |
| 05.03.2025 | 1,53 | 1,62 | 1,50 | 1,57 | 4,67% | 2.964.271,00 |
| 04.03.2025 | 1,54 | 1,55 | 1,28 | 1,50 | -9,64% | 8.641.937,00 |
| 03.03.2025 | 1,92 | 1,92 | 1,64 | 1,66 | -9,29% | 5.078.940,00 |
| 28.02.2025 | 1,85 | 1,93 | 1,81 | 1,83 | -6,15% | 3.465.133,00 |
| 27.02.2025 | 2,23 | 2,25 | 1,95 | 1,95 | -10,14% | 4.550.732,00 |
| 26.02.2025 | 2,30 | 2,37 | 2,16 | 2,17 | 0,46% | 2.966.218,00 |
| 25.02.2025 | 2,37 | 2,40 | 1,99 | 2,16 | -11,11% | 4.695.145,00 |
| 24.02.2025 | 2,50 | 2,52 | 2,34 | 2,43 | -4,71% | 3.501.026,00 |
| 21.02.2025 | 2,66 | 2,76 | 2,49 | 2,55 | -1,16% | 4.241.976,00 |
| 20.02.2025 | 2,67 | 2,67 | 2,48 | 2,58 | -2,27% | 3.771.999,00 |
| 19.02.2025 | 2,72 | 2,80 | 2,64 | 2,64 | -3,65% | 3.521.537,00 |
| 18.02.2025 | 2,80 | 2,84 | 2,61 | 2,74 | -6,16% | 5.976.017,00 |
| 14.02.2025 | 2,96 | 2,98 | 2,76 | 2,92 | 0,34% | 6.244.283,00 |
| 13.02.2025 | 3,06 | 3,06 | 2,82 | 2,91 | -0,34% | 5.948.069,00 |
| 12.02.2025 | 2,90 | 3,09 | 2,82 | 2,92 | -4,26% | 5.773.780,00 |
| 11.02.2025 | 3,26 | 3,29 | 3,00 | 3,05 | -8,96% | 5.936.835,00 |
| 10.02.2025 | 3,26 | 3,50 | 3,21 | 3,35 | 6,69% | 12.936.337,00 |
| 07.02.2025 | 3,18 | 3,22 | 2,85 | 3,14 | 5,72% | 12.081.741,00 |
| 06.02.2025 | 2,87 | 3,11 | 2,79 | 2,97 | 12,08% | 11.909.779,00 |
| 05.02.2025 | 2,48 | 2,72 | 2,32 | 2,65 | 8,16% | 5.460.720,00 |
| 04.02.2025 | 2,37 | 2,63 | 2,33 | 2,45 | 7,46% | 4.811.688,00 |
| 03.02.2025 | 2,21 | 2,39 | 2,20 | 2,28 | -8,80% | 4.135.751,00 |
| 31.01.2025 | 2,73 | 2,73 | 2,50 | 2,50 | -2,34% | 4.197.062,00 |
| 30.01.2025 | 2,55 | 2,63 | 2,48 | 2,56 | 4,07% | 2.659.188,00 |
| 29.01.2025 | 2,61 | 2,61 | 2,29 | 2,46 | -3,91% | 4.552.995,00 |
| 28.01.2025 | 2,64 | 2,68 | 2,42 | 2,56 | -3,03% | 4.305.211,00 |
| 27.01.2025 | 2,56 | 2,75 | 2,53 | 2,64 | -8,01% | 5.697.806,00 |
| 24.01.2025 | 3,09 | 3,28 | 2,84 | 2,87 | -5,90% | 7.293.345,00 |
| 23.01.2025 | 3,00 | 3,15 | 2,93 | 3,05 | -3,48% | 5.969.504,00 |
| 22.01.2025 | 3,23 | 3,40 | 3,04 | 3,16 | 10,49% | 23.957.388,00 |
| 21.01.2025 | 2,95 | 3,03 | 2,76 | 2,86 | 0,70% | 7.874.428,00 |
| 17.01.2025 | 3,02 | 3,02 | 2,79 | 2,84 | -5,65% | 6.932.613,00 |
| 16.01.2025 | 2,82 | 3,14 | 2,62 | 3,01 | 24,90% | 18.657.832,00 |
| 15.01.2025 | 2,47 | 2,71 | 2,38 | 2,41 | 4,33% | 6.695.812,00 |
| 14.01.2025 | 2,36 | 2,52 | 2,23 | 2,31 | -3,75% | 8.211.691,00 |
| 13.01.2025 | 2,64 | 2,93 | 2,37 | 2,40 | -25,23% | 9.209.502,00 |
| 10.01.2025 | 3,03 | 3,24 | 2,90 | 3,21 | 8,08% | 5.533.588,00 |
| 08.01.2025 | 3,20 | 3,27 | 2,88 | 2,97 | -20,16% | 12.847.525,00 |
| 07.01.2025 | 4,01 | 4,02 | 3,55 | 3,72 | -8,15% | 9.218.318,00 |
| 06.01.2025 | 4,23 | 4,37 | 3,86 | 4,05 | -6,25% | 12.465.191,00 |
| 03.01.2025 | 4,26 | 4,53 | 3,91 | 4,32 | 5,62% | 13.476.924,00 |