3,100$
-0,96%
Echtzeit-Aktienkurs Rezolve AI Ltd.
Bid:
Ask:
Aktienkurse zur Rezolve AI Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 3,00 | 3,22 | 2,99 | 3,11 | -0,64% | 25.787.493,00 |
| 01.04.2026 | 2,57 | 3,16 | 2,56 | 3,13 | 22,27% | 58.541.421,00 |
| 31.03.2026 | 2,54 | 2,85 | 2,36 | 2,56 | 1,59% | 33.797.094,00 |
| 30.03.2026 | 2,86 | 2,89 | 2,41 | 2,52 | 5,44% | 68.870.091,00 |
| 27.03.2026 | 2,31 | 2,44 | 2,27 | 2,39 | 1,70% | 14.055.581,00 |
| 26.03.2026 | 2,43 | 2,44 | 2,34 | 2,35 | -4,86% | 10.516.117,00 |
| 25.03.2026 | 2,60 | 2,67 | 2,46 | 2,47 | -3,89% | 12.766.315,00 |
| 24.03.2026 | 2,68 | 2,70 | 2,53 | 2,57 | -5,51% | 12.527.305,00 |
| 23.03.2026 | 2,57 | 2,77 | 2,57 | 2,72 | 7,51% | 11.914.100,00 |
| 20.03.2026 | 2,58 | 2,59 | 2,46 | 2,53 | -1,56% | 17.144.636,00 |
| 19.03.2026 | 2,57 | 2,62 | 2,43 | 2,57 | -3,02% | 14.350.851,00 |
| 18.03.2026 | 2,79 | 2,81 | 2,65 | 2,65 | -6,36% | 9.573.754,00 |
| 17.03.2026 | 2,76 | 2,85 | 2,73 | 2,83 | 1,80% | 8.143.213,00 |
| 16.03.2026 | 2,76 | 2,86 | 2,71 | 2,78 | 3,35% | 11.561.208,00 |
| 13.03.2026 | 2,79 | 2,90 | 2,68 | 2,69 | -1,47% | 11.529.692,00 |
| 12.03.2026 | 2,76 | 2,82 | 2,65 | 2,73 | -3,19% | 12.980.131,00 |
| 11.03.2026 | 2,84 | 2,97 | 2,81 | 2,82 | -1,40% | 10.413.452,00 |
| 10.03.2026 | 2,72 | 2,93 | 2,70 | 2,86 | 6,32% | 12.103.750,00 |
| 09.03.2026 | 2,69 | 2,73 | 2,61 | 2,69 | -1,47% | 7.066.864,00 |
| 06.03.2026 | 2,69 | 2,84 | 2,66 | 2,73 | 0,37% | 15.151.651,00 |
| 05.03.2026 | 2,68 | 2,80 | 2,58 | 2,72 | -0,73% | 12.763.448,00 |
| 04.03.2026 | 2,58 | 2,77 | 2,57 | 2,74 | 9,60% | 12.160.866,00 |
| 03.03.2026 | 2,39 | 2,55 | 2,37 | 2,50 | 0,81% | 12.740.731,00 |
| 02.03.2026 | 2,22 | 2,52 | 2,19 | 2,48 | 6,44% | 18.389.100,00 |
| 27.02.2026 | 2,31 | 2,36 | 2,28 | 2,33 | -2,92% | 7.123.656,00 |
| 26.02.2026 | 2,34 | 2,42 | 2,24 | 2,40 | 2,13% | 10.164.267,00 |
| 25.02.2026 | 2,40 | 2,42 | 2,33 | 2,35 | -0,84% | 11.898.139,00 |
| 24.02.2026 | 2,13 | 2,39 | 2,13 | 2,37 | 9,72% | 12.329.098,00 |
| 23.02.2026 | 2,09 | 2,21 | 2,05 | 2,16 | 0,47% | 11.974.203,00 |
| 20.02.2026 | 2,17 | 2,23 | 2,09 | 2,15 | -3,59% | 16.472.528,00 |
| 19.02.2026 | 2,21 | 2,24 | 2,11 | 2,23 | -2,19% | 21.207.646,00 |
| 18.02.2026 | 2,21 | 2,33 | 2,16 | 2,28 | 2,24% | 17.688.733,00 |
| 17.02.2026 | 2,30 | 2,30 | 2,15 | 2,23 | -1,76% | 17.434.883,00 |
| 13.02.2026 | 2,35 | 2,43 | 2,26 | 2,27 | 1,34% | 20.125.377,00 |
| 12.02.2026 | 2,42 | 2,45 | 2,24 | 2,24 | -6,67% | 28.223.798,00 |
| 11.02.2026 | 2,67 | 2,68 | 2,39 | 2,40 | -7,34% | 17.587.863,00 |
| 10.02.2026 | 2,92 | 2,92 | 2,56 | 2,59 | -4,07% | 22.734.403,00 |
| 09.02.2026 | 2,66 | 2,78 | 2,58 | 2,70 | -1,10% | 14.722.888,00 |
| 06.02.2026 | 2,35 | 2,75 | 2,33 | 2,73 | 21,33% | 26.849.469,00 |
| 05.02.2026 | 2,31 | 2,43 | 2,21 | 2,25 | -4,66% | 23.286.084,00 |
| 04.02.2026 | 2,59 | 2,60 | 2,31 | 2,36 | -9,23% | 27.097.643,00 |
| 03.02.2026 | 2,76 | 2,78 | 2,51 | 2,60 | -2,99% | 26.522.012,00 |
| 02.02.2026 | 2,56 | 2,76 | 2,50 | 2,68 | 3,88% | 22.237.809,00 |
| 30.01.2026 | 2,79 | 2,89 | 2,57 | 2,58 | -9,47% | 29.104.149,00 |
| 29.01.2026 | 3,03 | 3,04 | 2,79 | 2,85 | -8,06% | 23.509.972,00 |
| 28.01.2026 | 3,07 | 3,13 | 2,93 | 3,10 | 1,97% | 20.666.133,00 |
| 27.01.2026 | 2,88 | 3,19 | 2,75 | 3,04 | 7,04% | 31.687.091,00 |
| 26.01.2026 | 3,13 | 3,15 | 2,81 | 2,84 | -9,55% | 36.913.850,00 |
| 23.01.2026 | 3,40 | 3,42 | 3,11 | 3,14 | -8,99% | 44.270.912,00 |
| 22.01.2026 | 3,69 | 3,83 | 3,43 | 3,45 | -4,17% | 32.113.064,00 |
| 21.01.2026 | 3,83 | 3,84 | 3,35 | 3,60 | 1,41% | 58.039.967,00 |
| 20.01.2026 | 4,27 | 4,88 | 3,55 | 3,55 | -22,99% | 87.327.166,00 |
| 16.01.2026 | 4,77 | 4,97 | 4,48 | 4,61 | -0,43% | 28.576.774,00 |
| 15.01.2026 | 4,10 | 4,81 | 4,08 | 4,63 | 14,04% | 45.783.551,00 |
| 14.01.2026 | 3,59 | 4,08 | 3,45 | 4,06 | 11,54% | 31.331.391,00 |
| 13.01.2026 | 4,21 | 4,22 | 3,60 | 3,64 | -9,23% | 47.212.392,00 |
| 12.01.2026 | 3,80 | 4,13 | 3,66 | 4,01 | 8,97% | 32.462.573,00 |
| 09.01.2026 | 3,90 | 3,99 | 3,57 | 3,68 | -0,81% | 24.345.230,00 |
| 08.01.2026 | 3,27 | 3,82 | 3,20 | 3,71 | 14,15% | 29.180.643,00 |
| 07.01.2026 | 3,07 | 3,49 | 3,06 | 3,25 | 7,26% | 25.159.632,00 |
| 06.01.2026 | 3,23 | 3,26 | 2,92 | 3,03 | -5,02% | 19.509.605,00 |
| 05.01.2026 | 2,98 | 3,30 | 2,91 | 3,19 | 11,15% | 25.351.309,00 |
| 02.01.2026 | 2,68 | 2,90 | 2,59 | 2,87 | 11,67% | 19.000.620,00 |
| 31.12.2025 | 2,56 | 2,62 | 2,48 | 2,57 | -0,39% | 11.259.493,00 |
| 30.12.2025 | 2,72 | 2,72 | 2,55 | 2,58 | -3,37% | 12.843.435,00 |
| 29.12.2025 | 2,75 | 3,10 | 2,65 | 2,67 | -6,32% | 21.654.118,00 |
| 26.12.2025 | 2,89 | 2,89 | 2,66 | 2,85 | -2,06% | 13.780.176,00 |
| 24.12.2025 | 2,85 | 2,92 | 2,70 | 2,91 | 3,93% | 8.451.867,00 |
| 23.12.2025 | 2,83 | 2,96 | 2,76 | 2,80 | -3,11% | 14.594.341,00 |
| 22.12.2025 | 2,64 | 3,07 | 2,56 | 2,89 | 13,33% | 34.093.210,00 |
| 19.12.2025 | 2,30 | 2,65 | 2,28 | 2,55 | 15,91% | 43.556.696,00 |
| 18.12.2025 | 2,63 | 2,64 | 2,19 | 2,20 | -8,33% | 50.535.617,00 |
| 17.12.2025 | 3,13 | 3,48 | 2,38 | 2,40 | -19,19% | 61.503.987,00 |
| 16.12.2025 | 3,00 | 3,24 | 2,72 | 2,97 | 28,02% | 75.862.553,00 |
| 15.12.2025 | 2,56 | 2,57 | 2,31 | 2,32 | -9,73% | 11.796.640,00 |
| 12.12.2025 | 2,63 | 2,66 | 2,54 | 2,57 | -3,38% | 11.590.359,00 |
| 11.12.2025 | 2,74 | 2,75 | 2,58 | 2,66 | -4,66% | 10.400.460,00 |
| 10.12.2025 | 2,76 | 2,85 | 2,66 | 2,79 | 1,09% | 10.532.010,00 |
| 09.12.2025 | 2,70 | 2,80 | 2,63 | 2,76 | 0,36% | 9.292.176,00 |
| 08.12.2025 | 2,79 | 2,90 | 2,67 | 2,75 | -1,43% | 12.182.337,00 |
| 05.12.2025 | 2,92 | 2,93 | 2,73 | 2,79 | -4,78% | 12.991.958,00 |
| 04.12.2025 | 2,63 | 2,95 | 2,60 | 2,93 | 12,26% | 18.279.078,00 |
| 03.12.2025 | 2,52 | 2,63 | 2,43 | 2,61 | 2,76% | 14.918.955,00 |
| 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 |