2,300$
-0,43%
Echtzeit-Aktienkurs Rezolve AI Ltd.
Bid:
Ask:
Aktienkurse zur Rezolve AI Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.07.2026 | 2,37 | 2,37 | 2,26 | 2,29 | -0,87% | 6.627.607,00 |
| 17.07.2026 | 2,30 | 2,38 | 2,25 | 2,31 | -2,53% | 9.843.381,00 |
| 16.07.2026 | 2,39 | 2,40 | 2,31 | 2,37 | -1,66% | 10.410.585,00 |
| 15.07.2026 | 2,52 | 2,54 | 2,38 | 2,41 | -3,98% | 12.433.071,00 |
| 14.07.2026 | 2,50 | 2,54 | 2,39 | 2,51 | 0,80% | 19.388.091,00 |
| 13.07.2026 | 2,56 | 2,58 | 2,48 | 2,49 | -4,23% | 8.641.779,00 |
| 10.07.2026 | 2,68 | 2,68 | 2,55 | 2,60 | -0,76% | 6.365.736,00 |
| 09.07.2026 | 2,61 | 2,64 | 2,54 | 2,62 | -0,76% | 8.952.509,00 |
| 08.07.2026 | 2,71 | 2,71 | 2,57 | 2,64 | -4,69% | 10.437.270,00 |
| 07.07.2026 | 2,75 | 2,88 | 2,69 | 2,77 | 0,00% | 10.222.518,00 |
| 06.07.2026 | 2,82 | 2,94 | 2,66 | 2,77 | -2,46% | 11.704.820,00 |
| 02.07.2026 | 3,07 | 3,09 | 2,75 | 2,84 | -7,79% | 20.365.882,00 |
| 01.07.2026 | 3,10 | 3,30 | 3,02 | 3,08 | -2,22% | 29.466.720,00 |
| 30.06.2026 | 2,66 | 3,35 | 2,63 | 3,15 | 21,15% | 52.027.751,00 |
| 29.06.2026 | 2,58 | 2,69 | 2,51 | 2,60 | 7,88% | 13.569.656,00 |
| 26.06.2026 | 2,49 | 2,54 | 2,38 | 2,41 | -4,37% | 37.376.584,00 |
| 25.06.2026 | 2,62 | 2,66 | 2,51 | 2,52 | -3,82% | 9.721.756,00 |
| 24.06.2026 | 2,57 | 2,68 | 2,55 | 2,62 | 1,55% | 10.180.062,00 |
| 23.06.2026 | 2,57 | 2,71 | 2,56 | 2,58 | -3,37% | 8.744.426,00 |
| 22.06.2026 | 2,66 | 2,74 | 2,62 | 2,67 | -1,84% | 11.644.295,00 |
| 18.06.2026 | 2,70 | 2,73 | 2,58 | 2,72 | 3,03% | 11.478.644,00 |
| 17.06.2026 | 2,61 | 2,69 | 2,59 | 2,64 | 0,76% | 10.680.080,00 |
| 16.06.2026 | 2,70 | 2,80 | 2,58 | 2,62 | -5,76% | 10.091.916,00 |
| 15.06.2026 | 2,75 | 2,82 | 2,68 | 2,78 | 3,73% | 15.567.650,00 |
| 12.06.2026 | 2,75 | 2,99 | 2,66 | 2,68 | 5,93% | 41.932.247,00 |
| 11.06.2026 | 2,40 | 2,56 | 2,39 | 2,53 | 5,86% | 8.477.128,00 |
| 10.06.2026 | 2,33 | 2,50 | 2,32 | 2,39 | 2,58% | 10.341.789,00 |
| 09.06.2026 | 2,34 | 2,41 | 2,23 | 2,33 | -0,43% | 11.306.779,00 |
| 08.06.2026 | 2,38 | 2,42 | 2,27 | 2,34 | 1,74% | 11.037.929,00 |
| 05.06.2026 | 2,47 | 2,47 | 2,26 | 2,30 | -8,37% | 23.641.551,00 |
| 04.06.2026 | 2,59 | 2,60 | 2,47 | 2,51 | -2,14% | 13.990.572,00 |
| 03.06.2026 | 2,76 | 2,77 | 2,56 | 2,57 | -10,00% | 17.663.461,00 |
| 02.06.2026 | 2,85 | 2,97 | 2,79 | 2,85 | -2,40% | 15.042.516,00 |
| 01.06.2026 | 2,82 | 3,10 | 2,78 | 2,92 | -2,01% | 19.737.808,00 |
| 29.05.2026 | 2,80 | 3,10 | 2,76 | 2,98 | 7,19% | 28.331.052,00 |
| 28.05.2026 | 2,55 | 2,83 | 2,53 | 2,78 | 9,02% | 17.919.325,00 |
| 27.05.2026 | 2,55 | 2,57 | 2,49 | 2,55 | -1,92% | 12.376.456,00 |
| 26.05.2026 | 2,59 | 2,62 | 2,51 | 2,60 | -1,14% | 13.188.591,00 |
| 22.05.2026 | 2,60 | 2,69 | 2,58 | 2,63 | 0,38% | 9.095.489,00 |
| 21.05.2026 | 2,45 | 2,62 | 2,43 | 2,62 | 5,65% | 9.958.188,00 |
| 20.05.2026 | 2,42 | 2,50 | 2,39 | 2,48 | 2,06% | 9.372.662,00 |
| 19.05.2026 | 2,49 | 2,51 | 2,42 | 2,43 | -2,41% | 11.116.131,00 |
| 18.05.2026 | 2,53 | 2,53 | 2,43 | 2,49 | -2,35% | 12.668.006,00 |
| 15.05.2026 | 2,53 | 2,61 | 2,48 | 2,55 | -2,67% | 14.022.215,00 |
| 14.05.2026 | 2,60 | 2,63 | 2,52 | 2,62 | 0,00% | 14.883.407,00 |
| 13.05.2026 | 2,80 | 2,82 | 2,61 | 2,62 | -6,76% | 14.061.538,00 |
| 12.05.2026 | 2,71 | 2,91 | 2,65 | 2,81 | 3,31% | 34.225.873,00 |
| 11.05.2026 | 2,42 | 2,74 | 2,41 | 2,72 | 13,33% | 27.693.029,00 |
| 08.05.2026 | 2,39 | 2,42 | 2,31 | 2,40 | 0,42% | 16.091.325,00 |
| 07.05.2026 | 2,38 | 2,53 | 2,35 | 2,39 | 0,84% | 15.705.634,00 |
| 06.05.2026 | 2,45 | 2,45 | 2,31 | 2,37 | -2,87% | 19.640.483,00 |
| 05.05.2026 | 2,61 | 2,62 | 2,44 | 2,44 | -6,15% | 16.529.695,00 |
| 04.05.2026 | 2,65 | 2,76 | 2,57 | 2,60 | -2,62% | 11.432.275,00 |
| 01.05.2026 | 2,59 | 2,68 | 2,52 | 2,67 | 3,89% | 12.785.075,00 |
| 30.04.2026 | 2,59 | 2,62 | 2,50 | 2,57 | 4,47% | 15.422.814,00 |
| 29.04.2026 | 2,51 | 2,51 | 2,40 | 2,46 | -2,38% | 8.811.288,00 |
| 28.04.2026 | 2,55 | 2,56 | 2,48 | 2,52 | -2,33% | 6.582.317,00 |
| 27.04.2026 | 2,56 | 2,60 | 2,50 | 2,58 | -1,53% | 9.797.897,00 |
| 24.04.2026 | 2,66 | 2,66 | 2,55 | 2,62 | 0,77% | 9.397.435,00 |
| 23.04.2026 | 2,72 | 2,72 | 2,53 | 2,60 | -7,14% | 15.918.342,00 |
| 22.04.2026 | 2,65 | 2,89 | 2,65 | 2,80 | 6,46% | 19.302.633,00 |
| 21.04.2026 | 2,77 | 2,81 | 2,62 | 2,63 | -4,71% | 11.507.057,00 |
| 20.04.2026 | 2,69 | 2,78 | 2,63 | 2,76 | 2,22% | 10.721.418,00 |
| 17.04.2026 | 2,79 | 2,80 | 2,68 | 2,70 | -0,74% | 12.732.392,00 |
| 16.04.2026 | 2,83 | 2,85 | 2,65 | 2,72 | -2,51% | 15.673.740,00 |
| 15.04.2026 | 2,63 | 2,84 | 2,63 | 2,79 | 7,72% | 18.731.373,00 |
| 14.04.2026 | 2,65 | 2,68 | 2,55 | 2,59 | 1,97% | 16.538.643,00 |
| 13.04.2026 | 2,37 | 2,56 | 2,34 | 2,54 | 6,72% | 22.027.445,00 |
| 10.04.2026 | 2,54 | 2,57 | 2,38 | 2,38 | -6,30% | 15.421.187,00 |
| 09.04.2026 | 2,75 | 2,77 | 2,54 | 2,54 | -9,93% | 18.075.720,00 |
| 08.04.2026 | 3,08 | 3,09 | 2,75 | 2,82 | -2,08% | 19.858.878,00 |
| 07.04.2026 | 2,86 | 2,88 | 2,66 | 2,88 | -2,70% | 24.662.704,00 |
| 06.04.2026 | 3,15 | 3,29 | 2,95 | 2,96 | -4,82% | 19.754.154,00 |
| 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 |