2,190€
-1,13%
Echtzeit-Aktienkurs Rezolve AI Ltd.
Bid:
Ask:
Aktienkurse zur Rezolve AI Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.02.2026 | 1,98 | 2,02 | 1,91 | 2,01 | 0,50% | 36.000,00 |
| 25.02.2026 | 2,07 | 2,08 | 1,98 | 2,00 | -0,65% | 102.610,00 |
| 24.02.2026 | 1,84 | 2,03 | 1,81 | 2,01 | 9,25% | - |
| 23.02.2026 | 1,80 | 1,87 | 1,74 | 1,84 | 0,71% | 90.000,00 |
| 20.02.2026 | 1,89 | 1,89 | 1,78 | 1,83 | -3,44% | 4.725,00 |
| 19.02.2026 | 1,93 | 1,94 | 1,80 | 1,89 | -2,33% | - |
| 18.02.2026 | 1,89 | 1,97 | 1,84 | 1,94 | 2,65% | 15.000,00 |
| 17.02.2026 | 1,98 | 2,01 | 1,82 | 1,89 | -5,18% | 21.600,00 |
| 16.02.2026 | 1,95 | 2,03 | 1,95 | 1,99 | 3,92% | 168.000,00 |
| 13.02.2026 | 1,93 | 2,08 | 1,91 | 1,91 | 1,22% | - |
| 12.02.2026 | 2,08 | 2,17 | 1,89 | 1,89 | -6,90% | 633.986,00 |
| 11.02.2026 | 2,24 | 2,30 | 2,02 | 2,03 | -7,52% | 31.250,00 |
| 10.02.2026 | 2,30 | 2,43 | 2,16 | 2,20 | -2,88% | - |
| 09.02.2026 | 2,33 | 2,34 | 2,18 | 2,26 | 14,72% | 330,00 |
| 06.02.2026 | 1,87 | 2,32 | 1,87 | 1,97 | 5,35% | 7.048,00 |
| 05.02.2026 | 2,04 | 2,10 | 1,87 | 1,87 | -6,03% | 132.000,00 |
| 04.02.2026 | 2,24 | 2,24 | 1,97 | 1,99 | -9,55% | - |
| 03.02.2026 | 2,37 | 2,49 | 2,13 | 2,20 | -3,30% | - |
| 02.02.2026 | 2,13 | 2,34 | 2,10 | 2,28 | 3,64% | 760,00 |
| 30.01.2026 | 2,38 | 2,42 | 2,20 | 2,20 | -6,20% | 26.205,00 |
| 29.01.2026 | 2,54 | 2,59 | 2,34 | 2,34 | -9,30% | 215.600,00 |
| 28.01.2026 | 2,60 | 2,67 | 2,46 | 2,58 | 2,38% | - |
| 27.01.2026 | 2,42 | 2,67 | 2,31 | 2,52 | 2,65% | 105.500,00 |
| 26.01.2026 | 2,64 | 2,71 | 2,44 | 2,46 | -8,91% | 16.650,00 |
| 23.01.2026 | 2,99 | 3,02 | 2,64 | 2,70 | -8,02% | 43.700,00 |
| 22.01.2026 | 3,16 | 3,26 | 2,93 | 2,93 | -5,02% | 175.240,00 |
| 21.01.2026 | 3,20 | 3,34 | 2,87 | 3,09 | -2,22% | 93.645,00 |
| 20.01.2026 | 3,64 | 4,16 | 3,14 | 3,16 | -20,13% | 56.000,00 |
| 19.01.2026 | 4,01 | 4,09 | 3,72 | 3,95 | -0,50% | 47.310,00 |
| 16.01.2026 | 4,09 | 4,27 | 3,87 | 3,97 | -0,38% | 11.900,00 |
| 15.01.2026 | 3,44 | 4,14 | 3,42 | 3,99 | 14,18% | 118.616,00 |
| 14.01.2026 | 3,14 | 3,51 | 2,94 | 3,49 | 10,79% | 43.150,00 |
| 13.01.2026 | 3,49 | 3,78 | 3,09 | 3,15 | -7,22% | 72.474,00 |
| 12.01.2026 | 3,23 | 3,53 | 3,15 | 3,40 | 8,99% | 82.380,00 |
| 09.01.2026 | 3,33 | 3,44 | 3,07 | 3,12 | -2,50% | 55.204,00 |
| 08.01.2026 | 2,81 | 3,27 | 2,75 | 3,20 | 14,93% | 48.760,00 |
| 07.01.2026 | 2,73 | 2,98 | 2,58 | 2,78 | 10,10% | 34.770,00 |
| 06.01.2026 | 2,78 | 2,86 | 2,53 | 2,53 | -8,35% | - |
| 05.01.2026 | 2,56 | 2,82 | 2,50 | 2,76 | 12,68% | 467.287,00 |
| 02.01.2026 | 2,20 | 2,48 | 2,20 | 2,45 | 7,71% | - |
| 30.12.2025 | 2,28 | 2,28 | 2,27 | 2,27 | -10,98% | - |
| 29.12.2025 | 2,43 | 2,63 | 2,26 | 2,55 | 2,82% | 5.460,00 |
| 23.12.2025 | 2,43 | 2,51 | 2,35 | 2,48 | -3,13% | 1.500,00 |
| 22.12.2025 | 2,24 | 2,61 | 2,18 | 2,56 | 30,95% | 1.000,00 |
| 19.12.2025 | 1,94 | 1,98 | 1,92 | 1,96 | -1,76% | 3.800,00 |
| 18.12.2025 | 2,10 | 2,28 | 1,87 | 1,99 | -8,29% | 14.800,00 |
| 17.12.2025 | 2,58 | 2,95 | 2,04 | 2,17 | -19,03% | 20.120,00 |