5,410$
6,92%
Echtzeit-Aktienkurs Rezolve AI Ltd.
Bid:
Ask:
Aktienkurse zur Rezolve AI Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 6,05 | 6,23 | 4,94 | 5,06 | 1,61% | 92.414.808,00 |
| 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 |
| 14.07.2025 | 2,52 | 2,56 | 2,42 | 2,45 | -3,54% | 4.516.874,00 |
| 11.07.2025 | 2,64 | 2,65 | 2,44 | 2,54 | -3,05% | 5.902.809,00 |
| 10.07.2025 | 2,56 | 2,75 | 2,54 | 2,62 | 5,22% | 6.553.619,00 |
| 09.07.2025 | 2,62 | 2,64 | 2,43 | 2,49 | -4,60% | 8.707.355,00 |
| 08.07.2025 | 2,66 | 2,75 | 2,58 | 2,61 | -1,51% | 6.846.729,00 |
| 07.07.2025 | 2,79 | 2,80 | 2,58 | 2,65 | -6,03% | 8.068.921,00 |
| 03.07.2025 | 2,80 | 2,90 | 2,78 | 2,82 | 1,81% | 4.667.605,00 |
| 02.07.2025 | 2,86 | 2,97 | 2,75 | 2,77 | -3,82% | 6.973.629,00 |
| 01.07.2025 | 2,96 | 3,01 | 2,82 | 2,88 | -6,34% | 9.502.067,00 |
| 30.06.2025 | 2,94 | 3,15 | 2,92 | 3,08 | 12,23% | 16.226.525,00 |
| 27.06.2025 | 3,08 | 3,33 | 2,64 | 2,74 | -7,12% | 36.062.296,00 |
| 26.06.2025 | 2,94 | 3,15 | 2,88 | 2,95 | 3,51% | 13.188.730,00 |
| 25.06.2025 | 3,05 | 3,11 | 2,68 | 2,85 | 2,52% | 24.708.867,00 |
| 24.06.2025 | 2,26 | 2,86 | 2,26 | 2,78 | 36,27% | 44.813.566,00 |
| 23.06.2025 | 2,06 | 2,17 | 1,95 | 2,04 | 6,25% | 17.081.247,00 |
| 20.06.2025 | 2,03 | 2,03 | 1,92 | 1,92 | -4,48% | 3.582.361,00 |
| 18.06.2025 | 1,98 | 2,06 | 1,96 | 2,01 | 1,52% | 2.428.490,00 |
| 17.06.2025 | 2,02 | 2,05 | 1,97 | 1,98 | -1,98% | 2.897.073,00 |
| 16.06.2025 | 2,11 | 2,11 | 2,00 | 2,02 | -0,49% | 4.454.329,00 |
| 13.06.2025 | 2,05 | 2,13 | 2,01 | 2,03 | -5,14% | 4.084.952,00 |
| 12.06.2025 | 1,97 | 2,38 | 1,93 | 2,14 | 10,31% | 10.981.345,00 |
| 11.06.2025 | 2,06 | 2,07 | 1,92 | 1,94 | -5,37% | 4.203.538,00 |
| 10.06.2025 | 2,11 | 2,12 | 2,02 | 2,05 | -0,49% | 2.677.353,00 |
| 09.06.2025 | 2,07 | 2,15 | 2,03 | 2,06 | 0,98% | 2.014.148,00 |
| 06.06.2025 | 2,00 | 2,08 | 2,00 | 2,04 | 1,49% | 2.321.202,00 |
| 05.06.2025 | 2,02 | 2,07 | 2,00 | 2,01 | -1,95% | 2.601.328,00 |
| 04.06.2025 | 1,96 | 2,09 | 1,95 | 2,05 | 5,13% | 2.881.689,00 |
| 03.06.2025 | 1,91 | 2,00 | 1,91 | 1,95 | 2,63% | 1.699.103,00 |
| 02.06.2025 | 1,97 | 1,99 | 1,90 | 1,90 | -5,00% | 3.394.413,00 |
| 30.05.2025 | 2,07 | 2,08 | 1,95 | 2,00 | -4,76% | 3.477.645,00 |
| 29.05.2025 | 2,10 | 2,21 | 2,08 | 2,10 | 1,45% | 2.645.099,00 |
| 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 |