1,755€
-5,14%
Echtzeit-Aktienkurs Rezolve AI Ltd.
Bid:
Ask:
Aktienkurse zur Rezolve AI Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 1,56 | 1,56 | 1,30 | 1,35 | -13,23% | - |
| 24.03.2025 | 1,53 | 1,61 | 1,51 | 1,55 | 2,99% | - |
| 21.03.2025 | 1,36 | 1,53 | 1,34 | 1,51 | 6,36% | - |
| 20.03.2025 | 1,49 | 1,55 | 1,39 | 1,42 | -4,39% | 2.500,00 |
| 19.03.2025 | 1,54 | 1,59 | 1,46 | 1,48 | -2,63% | - |
| 18.03.2025 | 1,64 | 1,69 | 1,51 | 1,52 | -6,17% | - |
| 17.03.2025 | 1,62 | 1,81 | 1,54 | 1,62 | -5,81% | 1.000,00 |
| 14.03.2025 | 1,52 | 1,76 | 1,52 | 1,72 | 13,16% | - |
| 13.03.2025 | 1,58 | 1,68 | 1,42 | 1,52 | -7,03% | - |
| 12.03.2025 | 1,25 | 1,65 | 1,25 | 1,64 | 28,24% | - |
| 11.03.2025 | 1,18 | 1,32 | 1,16 | 1,28 | 6,69% | - |
| 10.03.2025 | 1,32 | 1,37 | 1,19 | 1,20 | -10,82% | 2.000,00 |
| 07.03.2025 | 1,34 | 1,37 | 1,28 | 1,34 | 2,68% | - |
| 06.03.2025 | 1,46 | 1,48 | 1,30 | 1,31 | -10,62% | - |
| 05.03.2025 | 1,52 | 1,64 | 1,40 | 1,46 | 4,29% | - |
| 04.03.2025 | 1,59 | 1,59 | 1,23 | 1,40 | -11,95% | 4.500,00 |
| 03.03.2025 | 1,83 | 1,99 | 1,59 | 1,59 | -9,40% | - |
| 28.02.2025 | 1,88 | 1,91 | 1,76 | 1,76 | -6,65% | - |
| 27.02.2025 | 2,14 | 2,19 | 1,88 | 1,88 | -8,74% | - |
| 26.02.2025 | 2,06 | 2,32 | 2,05 | 2,06 | 0,00% | - |
| 25.02.2025 | 2,28 | 2,29 | 1,90 | 2,06 | -11,21% | - |
| 24.02.2025 | 2,36 | 2,51 | 2,26 | 2,32 | -4,53% | - |
| 21.02.2025 | 2,47 | 2,62 | 2,39 | 2,43 | -1,62% | 2.800,00 |
| 20.02.2025 | 2,51 | 2,61 | 2,40 | 2,47 | -2,76% | 400,00 |
| 19.02.2025 | 2,63 | 2,68 | 2,52 | 2,54 | -3,42% | 2.800,00 |
| 18.02.2025 | 2,84 | 2,96 | 2,51 | 2,63 | -5,73% | - |
| 17.02.2025 | 2,84 | 2,92 | 2,75 | 2,79 | 0,72% | - |
| 14.02.2025 | 2,83 | 2,90 | 2,63 | 2,77 | -0,72% | 42.000,00 |
| 13.02.2025 | 2,76 | 2,97 | 2,71 | 2,79 | -0,36% | - |
| 12.02.2025 | 2,99 | 3,07 | 2,72 | 2,80 | -4,76% | - |
| 11.02.2025 | 3,18 | 3,32 | 2,90 | 2,94 | -9,82% | - |
| 10.02.2025 | 3,05 | 3,39 | 3,03 | 3,26 | 7,24% | 4.000,00 |
| 07.02.2025 | 2,80 | 3,12 | 2,77 | 3,04 | 7,42% | 1.449,00 |
| 06.02.2025 | 2,50 | 2,98 | 2,50 | 2,83 | 11,42% | 6.000,00 |
| 05.02.2025 | 2,32 | 2,60 | 2,22 | 2,54 | 7,63% | - |
| 04.02.2025 | 2,30 | 2,51 | 2,26 | 2,36 | 6,79% | - |
| 03.02.2025 | 2,45 | 2,56 | 2,16 | 2,21 | -8,68% | - |
| 31.01.2025 | 2,51 | 2,62 | 2,42 | 2,42 | -1,63% | 12.000,00 |
| 30.01.2025 | 2,32 | 2,52 | 2,32 | 2,46 | 4,24% | 1.200,00 |
| 29.01.2025 | 2,56 | 2,67 | 2,22 | 2,36 | -3,67% | 3.000,00 |
| 28.01.2025 | 2,48 | 2,68 | 2,30 | 2,45 | -0,81% | 8.500,00 |
| 27.01.2025 | 2,74 | 2,74 | 2,40 | 2,47 | -9,52% | 13.250,00 |
| 24.01.2025 | 2,96 | 3,10 | 2,71 | 2,73 | -7,46% | 2.900,00 |
| 23.01.2025 | 3,09 | 3,19 | 2,83 | 2,95 | -3,59% | 9.400,00 |
| 22.01.2025 | 3,02 | 3,46 | 2,91 | 3,06 | 11,68% | 20.000,00 |
| 21.01.2025 | 3,01 | 3,01 | 2,65 | 2,74 | -10,75% | 21.000,00 |
| 20.01.2025 | 2,81 | 3,16 | 2,81 | 3,07 | 10,83% | 3.500,00 |
| 17.01.2025 | 2,97 | 3,06 | 2,73 | 2,77 | -5,46% | - |
| 16.01.2025 | 2,36 | 3,03 | 2,35 | 2,93 | 25,75% | 6.000,00 |
| 15.01.2025 | 2,22 | 2,62 | 2,22 | 2,33 | 4,95% | 8.500,00 |
| 14.01.2025 | 2,33 | 2,76 | 2,01 | 2,22 | -4,72% | 19.700,00 |
| 13.01.2025 | 3,13 | 3,16 | 2,33 | 2,33 | -25,56% | - |
| 10.01.2025 | 2,95 | 3,28 | 2,85 | 3,13 | 4,68% | - |
| 09.01.2025 | 2,88 | 3,01 | 2,88 | 2,99 | 4,18% | - |
| 08.01.2025 | 3,59 | 3,60 | 2,81 | 2,87 | -20,50% | 2.900,00 |