5,030€
15,90%
Echtzeit-Aktienkurs Rezolve AI Ltd.
Bid:
Ask:
Aktienkurse zur Rezolve AI Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 4,34 | 5,48 | 4,23 | 4,34 | 3,09% | 1.290,00 |
| 30.09.2025 | 4,63 | 4,74 | 4,01 | 4,21 | -8,78% | 2.830,00 |
| 29.09.2025 | 5,21 | 5,39 | 4,28 | 4,62 | -17,88% | 11.350,00 |
| 26.09.2025 | 5,71 | 5,79 | 5,08 | 5,62 | -0,18% | - |
| 25.09.2025 | 5,94 | 6,07 | 5,61 | 5,63 | -4,25% | 850,00 |
| 24.09.2025 | 6,17 | 6,38 | 5,71 | 5,88 | -2,65% | - |
| 23.09.2025 | 5,38 | 6,28 | 5,28 | 6,04 | 24,66% | 11.490,00 |
| 22.09.2025 | 5,91 | 5,98 | 4,66 | 4,85 | -14,85% | 600,00 |
| 19.09.2025 | 5,85 | 5,98 | 5,64 | 5,69 | -7,33% | - |
| 18.09.2025 | 6,18 | 6,20 | 6,04 | 6,14 | 5,86% | 2.100,00 |
| 17.09.2025 | 6,24 | 6,41 | 5,59 | 5,80 | -11,04% | 150,00 |
| 16.09.2025 | 6,71 | 7,53 | 6,39 | 6,52 | 0,77% | 4.110,00 |
| 15.09.2025 | 5,80 | 7,08 | 5,77 | 6,47 | 21,62% | 8.084,00 |
| 12.09.2025 | 5,59 | 5,62 | 5,17 | 5,32 | -10,14% | - |
| 11.09.2025 | 5,96 | 6,25 | 5,48 | 5,92 | 22,31% | 9.950,00 |
| 10.09.2025 | 4,98 | 5,37 | 4,78 | 4,84 | 19,51% | 1.092,00 |
| 09.09.2025 | 4,04 | 4,05 | 4,03 | 4,05 | 4,38% | - |
| 08.09.2025 | 3,65 | 4,06 | 3,56 | 3,88 | 6,74% | - |
| 05.09.2025 | 3,67 | 3,95 | 3,61 | 3,64 | -2,42% | - |
| 04.09.2025 | 3,60 | 3,84 | 3,42 | 3,73 | 5,52% | 2.500,00 |
| 03.09.2025 | 3,16 | 3,67 | 3,16 | 3,53 | 11,89% | - |
| 02.09.2025 | 3,29 | 3,38 | 3,10 | 3,16 | -3,52% | - |
| 01.09.2025 | 3,18 | 3,37 | 3,17 | 3,27 | 2,67% | - |
| 29.08.2025 | 3,04 | 3,21 | 2,92 | 3,19 | 3,92% | 4.200,00 |
| 28.08.2025 | 2,65 | 3,19 | 2,65 | 3,07 | 14,79% | - |
| 27.08.2025 | 2,65 | 2,72 | 2,65 | 2,67 | 1,14% | - |
| 26.08.2025 | 2,69 | 2,71 | 2,62 | 2,64 | -2,22% | - |
| 25.08.2025 | 2,70 | 2,72 | 2,57 | 2,70 | 3,25% | - |
| 22.08.2025 | 2,63 | 2,67 | 2,51 | 2,62 | 1,36% | - |
| 21.08.2025 | 2,63 | 2,69 | 2,54 | 2,58 | -1,15% | - |
| 20.08.2025 | 2,75 | 2,75 | 2,46 | 2,61 | 1,16% | 1.100,00 |
| 19.08.2025 | 2,92 | 3,04 | 2,53 | 2,58 | -12,69% | 4.000,00 |
| 18.08.2025 | 2,62 | 2,96 | 2,59 | 2,96 | 14,76% | 600,00 |
| 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% | - |