2,098€
4,90%
Echtzeit-Aktienkurs Rezolve AI Ltd.
Bid:
Ask:
Aktienkurse zur Rezolve AI Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 2,03 | 2,13 | 2,03 | 2,09 | 3,46% | - |
| 20.07.2026 | 2,05 | 2,09 | 1,99 | 2,02 | -0,10% | 84.000,00 |
| 17.07.2026 | 2,07 | 2,08 | 1,97 | 2,03 | -1,70% | 38.000,00 |
| 16.07.2026 | 2,12 | 2,14 | 2,02 | 2,06 | -1,81% | - |
| 15.07.2026 | 2,20 | 2,25 | 2,09 | 2,10 | -4,72% | 3.800,00 |
| 14.07.2026 | 2,23 | 2,24 | 2,10 | 2,20 | 0,87% | - |
| 13.07.2026 | 2,28 | 2,28 | 2,18 | 2,18 | -4,34% | - |
| 10.07.2026 | 2,29 | 2,34 | 2,24 | 2,28 | -0,70% | - |
| 09.07.2026 | 2,32 | 2,34 | 2,23 | 2,30 | -0,65% | 31.000,00 |
| 08.07.2026 | 2,40 | 2,42 | 2,26 | 2,31 | -2,82% | 7.500,00 |
| 07.07.2026 | 2,39 | 2,51 | 2,37 | 2,38 | -1,86% | 70.000,00 |
| 06.07.2026 | 2,53 | 2,57 | 2,34 | 2,43 | -4,45% | 28.300,00 |
| 03.07.2026 | 2,55 | 2,55 | 2,53 | 2,54 | 3,80% | - |
| 02.07.2026 | 2,68 | 2,76 | 2,41 | 2,45 | -10,70% | 59.200,00 |
| 01.07.2026 | 2,72 | 2,88 | 2,66 | 2,74 | -0,54% | 39.500,00 |
| 30.06.2026 | 2,33 | 2,93 | 2,26 | 2,75 | 21,65% | 133.866,00 |
| 29.06.2026 | 2,19 | 2,35 | 2,18 | 2,26 | 6,75% | 93.598,00 |
| 26.06.2026 | 2,22 | 2,22 | 2,10 | 2,12 | -4,50% | 183.000,00 |
| 25.06.2026 | 2,30 | 2,34 | 2,21 | 2,22 | -2,20% | 9.250,00 |
| 24.06.2026 | 2,27 | 2,36 | 2,26 | 2,27 | 0,44% | 113.843,00 |
| 23.06.2026 | 2,30 | 2,38 | 2,20 | 2,26 | -3,62% | - |
| 22.06.2026 | 2,34 | 2,40 | 2,30 | 2,35 | -2,58% | 62.000,00 |
| 19.06.2026 | 2,36 | 2,42 | 2,35 | 2,41 | 3,08% | - |
| 18.06.2026 | 2,33 | 2,35 | 2,25 | 2,34 | 2,19% | 89.775,00 |
| 17.06.2026 | 2,27 | 2,31 | 2,24 | 2,29 | 0,88% | 92.566,00 |
| 16.06.2026 | 2,40 | 2,41 | 2,24 | 2,27 | -6,21% | 45.500,00 |
| 15.06.2026 | 2,46 | 2,46 | 2,32 | 2,42 | 4,09% | 178.039,00 |
| 12.06.2026 | 2,16 | 2,58 | 2,14 | 2,32 | 6,42% | 86.750,00 |
| 11.06.2026 | 2,08 | 2,21 | 2,07 | 2,18 | 5,83% | 4.150,00 |
| 10.06.2026 | 2,00 | 2,15 | 1,96 | 2,06 | 1,98% | 127.500,00 |
| 09.06.2026 | 2,07 | 2,08 | 1,94 | 2,02 | -0,59% | 15.000,00 |
| 08.06.2026 | 2,03 | 2,09 | 1,97 | 2,03 | 1,55% | 60.520,00 |
| 05.06.2026 | 2,18 | 2,18 | 1,97 | 2,00 | -7,58% | 56.075,00 |
| 04.06.2026 | 2,23 | 2,28 | 2,13 | 2,17 | -3,99% | 7.180,00 |
| 03.06.2026 | 2,43 | 2,45 | 2,21 | 2,26 | -7,39% | 18.211,00 |
| 02.06.2026 | 2,45 | 2,55 | 2,40 | 2,44 | -3,18% | - |
| 01.06.2026 | 2,53 | 2,67 | 2,41 | 2,52 | -1,76% | 38.266,00 |
| 29.05.2026 | 2,38 | 2,65 | 2,37 | 2,56 | 8,94% | 198.870,00 |
| 28.05.2026 | 2,18 | 2,37 | 2,15 | 2,35 | 7,90% | 20.300,00 |
| 27.05.2026 | 2,22 | 2,22 | 2,15 | 2,18 | -2,55% | 89.526,00 |
| 26.05.2026 | 2,25 | 2,26 | 2,16 | 2,24 | -0,22% | 50.560,00 |
| 25.05.2026 | 2,25 | 2,31 | 2,20 | 2,24 | -0,44% | 8.100,00 |
| 22.05.2026 | 2,23 | 2,32 | 2,21 | 2,25 | 0,36% | - |
| 21.05.2026 | 2,11 | 2,24 | 2,11 | 2,24 | 5,26% | - |
| 20.05.2026 | 2,11 | 2,15 | 2,07 | 2,13 | 0,09% | 81.320,00 |
| 19.05.2026 | 2,15 | 2,16 | 2,10 | 2,13 | 0,00% | 56.067,00 |
| 18.05.2026 | 2,16 | 2,20 | 2,10 | 2,13 | -3,40% | 54.910,00 |
| 15.05.2026 | 2,26 | 2,27 | 2,14 | 2,20 | -1,34% | 11.200,00 |
| 14.05.2026 | 2,27 | 2,31 | 2,16 | 2,23 | -1,76% | 36.948,00 |
| 13.05.2026 | 2,40 | 2,42 | 2,27 | 2,27 | -4,09% | 26.001,00 |
| 12.05.2026 | 2,28 | 2,47 | 2,26 | 2,37 | 2,38% | 94.382,00 |
| 11.05.2026 | 2,04 | 2,32 | 2,04 | 2,32 | 13,04% | 232.800,00 |
| 08.05.2026 | 2,04 | 2,06 | 1,97 | 2,05 | 0,49% | 72.015,00 |
| 07.05.2026 | 2,04 | 2,15 | 2,01 | 2,04 | 1,90% | 33.750,00 |
| 06.05.2026 | 2,09 | 2,14 | 1,97 | 2,00 | -4,53% | 97.335,00 |
| 05.05.2026 | 2,24 | 2,26 | 2,09 | 2,10 | -6,18% | 82.000,00 |
| 04.05.2026 | 2,31 | 2,35 | 2,22 | 2,23 | 2,20% | 173.425,00 |
| 30.04.2026 | 2,10 | 2,30 | 2,10 | 2,19 | 3,65% | 19.455,00 |
| 29.04.2026 | 2,17 | 2,20 | 2,06 | 2,11 | -2,63% | - |
| 28.04.2026 | 2,21 | 2,21 | 2,13 | 2,17 | -0,69% | - |
| 27.04.2026 | 2,24 | 2,26 | 2,14 | 2,18 | -1,13% | 80.900,00 |
| 24.04.2026 | 2,27 | 2,29 | 2,18 | 2,21 | -0,68% | 2.725,00 |
| 23.04.2026 | 2,34 | 2,38 | 2,17 | 2,22 | -7,31% | 27.800,00 |
| 22.04.2026 | 2,29 | 2,47 | 2,26 | 2,40 | 7,40% | - |
| 21.04.2026 | 2,35 | 2,39 | 2,23 | 2,23 | -4,82% | - |
| 20.04.2026 | 2,27 | 2,35 | 2,24 | 2,34 | 1,96% | 665.085,00 |
| 17.04.2026 | 2,31 | 2,37 | 2,27 | 2,30 | 0,22% | 8.000,00 |
| 16.04.2026 | 2,38 | 2,43 | 2,26 | 2,29 | -3,37% | 84.800,00 |
| 15.04.2026 | 2,21 | 2,41 | 2,18 | 2,37 | 7,72% | 11.600,00 |
| 14.04.2026 | 2,18 | 2,27 | 2,17 | 2,20 | 1,61% | 10.500,00 |
| 13.04.2026 | 2,07 | 2,17 | 2,00 | 2,17 | 6,80% | 212.095,00 |
| 10.04.2026 | 2,21 | 2,26 | 2,03 | 2,03 | -6,67% | 23.900,00 |
| 09.04.2026 | 2,40 | 2,43 | 2,17 | 2,18 | -9,75% | 4.830,00 |
| 08.04.2026 | 2,66 | 2,70 | 2,36 | 2,41 | -2,74% | 82.330,00 |
| 07.04.2026 | 2,55 | 2,57 | 2,30 | 2,48 | -8,22% | 22.440,00 |
| 02.04.2026 | 2,51 | 2,79 | 2,45 | 2,70 | 0,37% | 300,00 |
| 01.04.2026 | 2,22 | 2,73 | 2,18 | 2,69 | 21,72% | 32.100,00 |
| 31.03.2026 | 2,23 | 2,47 | 2,06 | 2,21 | 2,31% | 1.000,00 |
| 30.03.2026 | 2,28 | 2,64 | 2,16 | 2,16 | -1,14% | 6.210,00 |
| 27.03.2026 | 2,11 | 2,23 | 1,99 | 2,19 | 5,56% | - |
| 26.03.2026 | 2,15 | 2,17 | 2,04 | 2,07 | -4,39% | - |
| 25.03.2026 | 2,30 | 2,32 | 2,13 | 2,17 | -4,20% | - |
| 24.03.2026 | 2,35 | 2,40 | 2,20 | 2,26 | -4,03% | - |
| 23.03.2026 | 2,13 | 2,38 | 2,10 | 2,36 | 6,56% | - |
| 20.03.2026 | 2,22 | 2,25 | 2,14 | 2,21 | -0,90% | 39.000,00 |
| 19.03.2026 | 2,35 | 2,36 | 2,13 | 2,23 | -4,90% | 8.000,00 |
| 18.03.2026 | 2,45 | 2,48 | 2,29 | 2,35 | -4,29% | 28.000,00 |
| 17.03.2026 | 2,42 | 2,47 | 2,38 | 2,45 | 1,24% | - |
| 16.03.2026 | 2,39 | 2,48 | 2,34 | 2,42 | 2,54% | 530.000,00 |
| 13.03.2026 | 2,38 | 2,52 | 2,35 | 2,36 | -0,42% | - |
| 12.03.2026 | 2,42 | 2,44 | 2,31 | 2,37 | -2,87% | - |
| 11.03.2026 | 2,48 | 2,57 | 2,44 | 2,44 | -1,61% | - |
| 10.03.2026 | 2,30 | 2,52 | 2,30 | 2,48 | 7,13% | - |
| 09.03.2026 | 2,27 | 2,36 | 2,24 | 2,32 | -1,91% | 23.200,00 |
| 06.03.2026 | 2,34 | 2,45 | 2,25 | 2,36 | 0,43% | - |
| 05.03.2026 | 2,34 | 2,42 | 2,23 | 2,35 | -0,21% | 7.400,00 |
| 04.03.2026 | 2,06 | 2,38 | 2,06 | 2,36 | 9,28% | 11.000,00 |
| 03.03.2026 | 2,03 | 2,19 | 1,97 | 2,16 | 1,17% | 198.000,00 |
| 02.03.2026 | 1,92 | 2,16 | 1,82 | 2,13 | 7,85% | 438,00 |
| 27.02.2026 | 1,98 | 2,03 | 1,94 | 1,98 | -1,50% | 95.000,00 |