2,580€
-1,15%
Echtzeit-Aktienkurs Rezolve AI Ltd.
Bid:
Ask:
Aktienkurse zur Rezolve AI Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 2,65 | 2,65 | 2,55 | 2,58 | -2,46% | - |
| 14.08.2025 | 2,68 | 2,71 | 2,56 | 2,64 | -1,86% | - |
| 13.08.2025 | 2,71 | 2,75 | 2,59 | 2,69 | 0,37% | - |
| 12.08.2025 | 2,62 | 2,69 | 2,57 | 2,68 | 2,88% | - |
| 11.08.2025 | 2,58 | 2,97 | 2,58 | 2,61 | 0,97% | 3.750,00 |
| 08.08.2025 | 2,57 | 2,64 | 2,53 | 2,58 | 1,78% | - |
| 07.08.2025 | 2,57 | 2,65 | 2,49 | 2,54 | -0,59% | - |
| 06.08.2025 | 2,70 | 2,74 | 2,51 | 2,55 | -3,59% | 1.650,00 |
| 05.08.2025 | 2,76 | 2,80 | 2,62 | 2,65 | -0,94% | 62.727,00 |
| 04.08.2025 | 2,56 | 2,75 | 2,56 | 2,67 | 4,50% | - |
| 01.08.2025 | 2,51 | 2,56 | 2,39 | 2,56 | -0,58% | 260,00 |
| 31.07.2025 | 2,54 | 2,67 | 2,24 | 2,57 | 4,68% | 25,00 |
| 30.07.2025 | 2,41 | 2,54 | 2,40 | 2,46 | 2,94% | - |
| 29.07.2025 | 2,57 | 2,60 | 2,35 | 2,39 | -5,73% | - |
| 28.07.2025 | 2,58 | 2,74 | 2,49 | 2,53 | 0,60% | - |
| 25.07.2025 | 2,62 | 2,69 | 2,47 | 2,52 | -2,52% | 10.600,00 |
| 24.07.2025 | 2,86 | 2,89 | 2,58 | 2,58 | -9,95% | - |
| 23.07.2025 | 2,56 | 3,05 | 2,50 | 2,87 | 12,80% | 28.250,00 |
| 22.07.2025 | 2,49 | 2,60 | 2,32 | 2,54 | 9,25% | 3.100,00 |
| 21.07.2025 | 2,44 | 2,76 | 2,31 | 2,33 | -4,32% | 3.525,00 |
| 18.07.2025 | 2,46 | 2,55 | 2,39 | 2,43 | -2,02% | 400,00 |
| 17.07.2025 | 2,24 | 2,61 | 2,24 | 2,48 | 9,49% | 5.233,00 |
| 16.07.2025 | 2,08 | 2,27 | 2,08 | 2,27 | 7,86% | - |
| 15.07.2025 | 2,12 | 2,16 | 2,05 | 2,10 | 0,00% | - |
| 14.07.2025 | 2,17 | 2,21 | 2,08 | 2,10 | -3,23% | - |
| 11.07.2025 | 2,27 | 2,31 | 2,09 | 2,17 | -3,34% | - |
| 10.07.2025 | 2,14 | 2,34 | 2,14 | 2,25 | 5,40% | - |
| 09.07.2025 | 2,21 | 2,25 | 2,10 | 2,13 | -4,91% | - |
| 08.07.2025 | 2,24 | 2,35 | 2,21 | 2,24 | -1,10% | - |
| 07.07.2025 | 2,39 | 2,40 | 2,20 | 2,27 | -3,82% | 100,00 |
| 04.07.2025 | 2,37 | 2,38 | 2,36 | 2,36 | -2,89% | - |
| 03.07.2025 | 2,39 | 2,49 | 2,37 | 2,43 | 2,97% | - |
| 02.07.2025 | 2,47 | 2,51 | 2,34 | 2,36 | -3,29% | 50,00 |
| 01.07.2025 | 2,58 | 2,62 | 2,41 | 2,44 | -6,70% | - |
| 30.06.2025 | 2,42 | 2,67 | 2,37 | 2,61 | 11,78% | - |
| 27.06.2025 | 2,55 | 2,84 | 2,27 | 2,34 | -7,16% | 6.750,00 |
| 26.06.2025 | 2,43 | 2,67 | 2,43 | 2,52 | 2,65% | - |
| 25.06.2025 | 2,44 | 2,80 | 2,32 | 2,45 | 2,94% | 1.500,00 |
| 24.06.2025 | 1,84 | 2,45 | 1,79 | 2,38 | 35,46% | 40.500,00 |
| 23.06.2025 | 1,66 | 2,07 | 1,62 | 1,76 | 5,21% | 3.750,00 |
| 20.06.2025 | 1,74 | 1,78 | 1,67 | 1,67 | -3,47% | - |
| 19.06.2025 | 1,70 | 1,75 | 1,70 | 1,73 | -1,54% | - |
| 18.06.2025 | 1,73 | 1,79 | 1,71 | 1,76 | 1,15% | - |
| 17.06.2025 | 1,71 | 1,78 | 1,71 | 1,74 | -0,34% | - |
| 16.06.2025 | 1,81 | 1,87 | 1,73 | 1,74 | -1,13% | - |
| 13.06.2025 | 1,85 | 1,85 | 1,73 | 1,76 | -5,72% | 225,00 |
| 12.06.2025 | 1,67 | 2,04 | 1,67 | 1,87 | 9,04% | - |
| 11.06.2025 | 1,76 | 1,83 | 1,68 | 1,72 | -4,56% | - |
| 10.06.2025 | 1,80 | 1,87 | 1,77 | 1,80 | -1,16% | - |
| 09.06.2025 | 1,80 | 1,87 | 1,78 | 1,82 | 1,28% | - |
| 06.06.2025 | 1,72 | 1,82 | 1,72 | 1,80 | 1,82% | - |
| 05.06.2025 | 1,75 | 1,81 | 1,74 | 1,76 | -2,22% | - |
| 04.06.2025 | 1,73 | 1,83 | 1,71 | 1,80 | 4,83% | - |
| 03.06.2025 | 1,66 | 1,75 | 1,66 | 1,72 | 2,69% | - |
| 02.06.2025 | 1,74 | 1,76 | 1,67 | 1,68 | -5,53% | - |
| 30.05.2025 | 1,85 | 1,91 | 1,72 | 1,77 | -4,68% | - |
| 29.05.2025 | 1,90 | 1,94 | 1,83 | 1,86 | 0,27% | - |
| 28.05.2025 | 1,91 | 1,99 | 1,84 | 1,86 | -2,11% | - |
| 27.05.2025 | 1,86 | 1,98 | 1,86 | 1,90 | -0,79% | - |
| 26.05.2025 | 1,88 | 1,92 | 1,88 | 1,91 | 2,58% | - |
| 23.05.2025 | 1,95 | 2,10 | 1,84 | 1,86 | -4,27% | - |
| 22.05.2025 | 1,83 | 1,98 | 1,83 | 1,95 | 2,10% | - |
| 21.05.2025 | 1,90 | 2,03 | 1,84 | 1,91 | -2,06% | - |
| 20.05.2025 | 2,06 | 2,14 | 1,92 | 1,95 | -6,94% | - |
| 19.05.2025 | 2,10 | 2,14 | 1,96 | 2,09 | -3,02% | - |
| 16.05.2025 | 1,99 | 2,24 | 1,99 | 2,16 | 5,12% | - |
| 15.05.2025 | 2,09 | 2,13 | 2,01 | 2,05 | -3,98% | - |
| 14.05.2025 | 1,97 | 2,20 | 1,97 | 2,14 | 6,75% | - |
| 13.05.2025 | 1,93 | 2,05 | 1,93 | 2,00 | 3,36% | - |
| 12.05.2025 | 1,89 | 2,08 | 1,88 | 1,94 | 8,10% | 8.000,00 |
| 09.05.2025 | 2,03 | 2,07 | 1,78 | 1,79 | -13,53% | 1.500,00 |
| 08.05.2025 | 1,81 | 2,09 | 1,80 | 2,07 | 14,49% | 2.700,00 |
| 07.05.2025 | 1,77 | 1,83 | 1,72 | 1,81 | 3,43% | - |
| 06.05.2025 | 1,85 | 1,86 | 1,75 | 1,75 | -6,02% | - |
| 05.05.2025 | 1,93 | 2,01 | 1,80 | 1,86 | -6,53% | - |
| 02.05.2025 | 1,97 | 2,00 | 1,83 | 1,99 | -1,63% | - |
| 30.04.2025 | 2,07 | 2,18 | 1,92 | 2,02 | -5,02% | - |
| 29.04.2025 | 2,04 | 2,25 | 1,88 | 2,13 | 4,26% | - |
| 28.04.2025 | 1,84 | 2,18 | 1,81 | 2,04 | 11,76% | - |
| 25.04.2025 | 1,68 | 2,06 | 1,68 | 1,83 | 5,79% | - |
| 24.04.2025 | 1,26 | 1,73 | 1,24 | 1,73 | 31,61% | 3.500,00 |
| 23.04.2025 | 1,27 | 1,34 | 1,26 | 1,31 | 6,06% | - |
| 22.04.2025 | 1,14 | 1,26 | 1,14 | 1,24 | 0,81% | 25.000,00 |
| 17.04.2025 | 1,14 | 1,29 | 1,14 | 1,23 | 4,69% | - |
| 16.04.2025 | 1,14 | 1,24 | 1,12 | 1,17 | -5,25% | - |
| 15.04.2025 | 0,96 | 1,38 | 0,96 | 1,24 | 23,80% | - |
| 14.04.2025 | 1,00 | 1,07 | 0,98 | 1,00 | -0,30% | - |
| 11.04.2025 | 1,00 | 1,03 | 0,97 | 1,00 | -0,20% | - |
| 10.04.2025 | 1,14 | 1,14 | 0,98 | 1,01 | -9,46% | - |
| 09.04.2025 | 0,98 | 1,13 | 0,97 | 1,11 | 8,93% | - |
| 08.04.2025 | 1,17 | 1,29 | 1,02 | 1,02 | -12,76% | 2.700,00 |
| 07.04.2025 | 1,11 | 1,26 | 1,05 | 1,17 | -0,60% | - |
| 04.04.2025 | 1,28 | 1,37 | 1,18 | 1,18 | -10,98% | - |
| 03.04.2025 | 1,22 | 1,35 | 1,16 | 1,32 | 2,72% | - |
| 02.04.2025 | 1,23 | 1,33 | 1,18 | 1,29 | 7,08% | - |
| 01.04.2025 | 1,11 | 1,29 | 1,10 | 1,20 | 8,60% | - |
| 31.03.2025 | 1,16 | 1,20 | 1,11 | 1,11 | -10,53% | - |
| 28.03.2025 | 1,28 | 1,36 | 1,18 | 1,24 | -6,44% | 5.000,00 |
| 27.03.2025 | 1,34 | 1,36 | 1,27 | 1,32 | -0,38% | - |
| 26.03.2025 | 1,38 | 1,40 | 1,30 | 1,33 | -1,49% | - |