2,180€
-2,15%
Echtzeit-Aktienkurs Rezolve AI Ltd.
Bid:
Ask:
Aktienkurse zur Rezolve AI Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,24 | 2,25 | 2,09 | 2,10 | -5,50% | 35.840,00 |
| 04.05.2026 | 2,30 | 2,35 | 2,20 | 2,22 | 1,46% | 36.687,00 |
| 30.04.2026 | 2,11 | 2,28 | 2,09 | 2,19 | 3,35% | 35.750,00 |
| 29.04.2026 | 2,18 | 2,19 | 2,06 | 2,12 | -1,76% | 34.561,00 |
| 28.04.2026 | 2,20 | 2,21 | 2,12 | 2,16 | -1,82% | 20.456,00 |
| 27.04.2026 | 2,24 | 2,26 | 2,13 | 2,20 | -1,70% | 20.113,00 |
| 24.04.2026 | 2,25 | 2,29 | 2,18 | 2,23 | -2,91% | 30.459,00 |
| 23.04.2026 | 2,34 | 2,38 | 2,17 | 2,30 | -2,95% | 18.763,00 |
| 22.04.2026 | 2,31 | 2,47 | 2,25 | 2,37 | 3,27% | 77.515,00 |
| 21.04.2026 | 2,35 | 2,39 | 2,24 | 2,30 | -2,13% | 23.036,00 |
| 20.04.2026 | 2,27 | 2,36 | 2,22 | 2,35 | 1,08% | 25.931,00 |
| 17.04.2026 | 2,30 | 2,37 | 2,27 | 2,32 | 0,22% | 44.076,00 |
| 16.04.2026 | 2,40 | 2,44 | 2,25 | 2,32 | -2,03% | 18.011,00 |
| 15.04.2026 | 2,22 | 2,41 | 2,18 | 2,36 | 6,92% | 19.750,00 |
| 14.04.2026 | 2,22 | 2,29 | 2,17 | 2,21 | 2,08% | 28.081,00 |
| 13.04.2026 | 2,06 | 2,18 | 2,00 | 2,17 | 4,59% | 50.244,00 |
| 10.04.2026 | 2,24 | 2,25 | 2,03 | 2,07 | -6,76% | 31.529,00 |
| 09.04.2026 | 2,42 | 2,43 | 2,17 | 2,22 | -7,31% | 38.793,00 |
| 08.04.2026 | 2,62 | 2,70 | 2,36 | 2,40 | -2,17% | 40.473,00 |
| 07.04.2026 | 2,55 | 2,56 | 2,30 | 2,45 | -9,17% | 45.798,00 |
| 02.04.2026 | 2,51 | 2,79 | 2,48 | 2,70 | 2,08% | 81.376,00 |
| 01.04.2026 | 2,23 | 2,73 | 2,18 | 2,64 | 18,92% | 66.603,00 |
| 31.03.2026 | 2,22 | 2,47 | 2,05 | 2,22 | 1,83% | 41.960,00 |
| 30.03.2026 | 2,29 | 2,67 | 2,12 | 2,18 | 0,46% | 58.242,00 |
| 27.03.2026 | 2,12 | 2,23 | 1,97 | 2,17 | 4,33% | 19.235,00 |
| 26.03.2026 | 2,17 | 2,17 | 2,04 | 2,08 | -4,59% | 17.324,00 |
| 25.03.2026 | 2,29 | 2,32 | 2,14 | 2,18 | -3,54% | 36.268,00 |
| 24.03.2026 | 2,33 | 2,39 | 2,19 | 2,26 | -3,21% | 15.115,00 |
| 23.03.2026 | 2,10 | 2,38 | 2,09 | 2,34 | 5,42% | 34.855,00 |
| 20.03.2026 | 2,25 | 2,25 | 2,13 | 2,22 | 0,00% | 34.122,00 |
| 19.03.2026 | 2,33 | 2,36 | 2,13 | 2,22 | -4,73% | 21.464,00 |
| 18.03.2026 | 2,45 | 2,49 | 2,28 | 2,33 | -4,91% | 23.922,00 |
| 17.03.2026 | 2,42 | 2,47 | 2,37 | 2,45 | 0,82% | 9.066,00 |
| 16.03.2026 | 2,38 | 2,49 | 2,35 | 2,43 | 2,97% | 17.924,00 |
| 13.03.2026 | 2,38 | 2,52 | 2,35 | 2,36 | -1,26% | 11.014,00 |
| 12.03.2026 | 2,40 | 2,44 | 2,30 | 2,39 | -2,45% | 19.057,00 |
| 11.03.2026 | 2,48 | 2,56 | 2,43 | 2,45 | -0,61% | 11.145,00 |
| 10.03.2026 | 2,32 | 2,51 | 2,32 | 2,46 | 6,26% | 9.598,00 |
| 09.03.2026 | 2,27 | 2,36 | 2,25 | 2,32 | -1,28% | 4.878,00 |
| 06.03.2026 | 2,36 | 2,44 | 2,25 | 2,35 | 0,21% | 35.262,00 |
| 05.03.2026 | 2,33 | 2,41 | 2,24 | 2,34 | 0,65% | 25.406,00 |
| 04.03.2026 | 2,09 | 2,37 | 2,08 | 2,33 | 7,89% | 42.556,00 |
| 03.03.2026 | 2,03 | 2,19 | 1,97 | 2,16 | 2,38% | 43.265,00 |
| 02.03.2026 | 1,88 | 2,16 | 1,82 | 2,11 | 6,42% | 16.847,00 |
| 27.02.2026 | 2,00 | 2,04 | 1,94 | 1,98 | -2,32% | 20.088,00 |
| 26.02.2026 | 2,00 | 2,05 | 1,91 | 2,03 | 2,02% | 20.228,00 |
| 25.02.2026 | 2,02 | 2,06 | 1,98 | 1,99 | -1,10% | 51.722,00 |
| 24.02.2026 | 1,82 | 2,03 | 1,80 | 2,01 | 9,37% | 14.072,00 |
| 23.02.2026 | 1,80 | 1,87 | 1,74 | 1,84 | 0,55% | 43.206,00 |
| 20.02.2026 | 1,88 | 1,89 | 1,78 | 1,83 | -3,18% | 27.045,00 |
| 19.02.2026 | 1,93 | 1,94 | 1,80 | 1,89 | -2,58% | 33.292,00 |
| 18.02.2026 | 1,91 | 1,97 | 1,84 | 1,94 | 1,84% | 59.418,00 |
| 17.02.2026 | 1,96 | 1,98 | 1,82 | 1,90 | -5,47% | 32.992,00 |
| 16.02.2026 | 1,97 | 2,05 | 1,96 | 2,01 | 4,58% | 23.351,00 |
| 13.02.2026 | 1,91 | 2,08 | 1,90 | 1,92 | 0,89% | 30.676,00 |
| 12.02.2026 | 2,10 | 2,15 | 1,89 | 1,91 | -7,30% | 41.051,00 |
| 11.02.2026 | 2,22 | 2,29 | 2,01 | 2,06 | -6,16% | 27.649,00 |
| 10.02.2026 | 2,28 | 2,44 | 2,16 | 2,19 | -3,74% | 29.008,00 |
| 09.02.2026 | 2,32 | 2,34 | 2,17 | 2,28 | -0,87% | 19.288,00 |
| 06.02.2026 | 1,92 | 2,33 | 1,89 | 2,30 | 21,75% | 66.037,00 |
| 05.02.2026 | 2,04 | 2,11 | 1,88 | 1,89 | -7,60% | 35.917,00 |
| 04.02.2026 | 2,24 | 2,25 | 1,97 | 2,04 | -7,06% | 45.769,00 |
| 03.02.2026 | 2,37 | 2,49 | 2,13 | 2,20 | -5,59% | 49.973,00 |
| 02.02.2026 | 2,12 | 2,33 | 2,10 | 2,33 | 6,90% | 20.279,00 |
| 30.01.2026 | 2,39 | 2,42 | 2,17 | 2,18 | -8,81% | 48.774,00 |
| 29.01.2026 | 2,55 | 2,59 | 2,34 | 2,39 | -7,74% | 32.974,00 |
| 28.01.2026 | 2,62 | 2,67 | 2,45 | 2,59 | 1,57% | 18.325,00 |
| 27.01.2026 | 2,45 | 2,67 | 2,31 | 2,55 | 6,26% | 34.775,00 |
| 26.01.2026 | 2,64 | 2,70 | 2,37 | 2,40 | -8,76% | 53.642,00 |
| 23.01.2026 | 3,02 | 3,04 | 2,63 | 2,63 | -12,06% | 54.855,00 |
| 22.01.2026 | 3,13 | 3,26 | 2,92 | 2,99 | -3,08% | 62.764,00 |
| 21.01.2026 | 3,22 | 3,34 | 2,87 | 3,08 | -0,96% | 86.176,00 |
| 20.01.2026 | 3,59 | 4,16 | 3,03 | 3,11 | -21,27% | 160.489,00 |
| 19.01.2026 | 3,97 | 4,09 | 3,71 | 3,95 | -2,59% | 73.459,00 |
| 16.01.2026 | 4,10 | 4,27 | 3,87 | 4,06 | 2,66% | 48.974,00 |
| 15.01.2026 | 3,42 | 4,14 | 3,42 | 3,95 | 16,52% | 99.549,00 |
| 14.01.2026 | 3,13 | 3,49 | 2,93 | 3,39 | 8,83% | 125.148,00 |
| 13.01.2026 | 3,52 | 3,77 | 3,11 | 3,12 | -9,97% | 84.303,00 |
| 12.01.2026 | 3,26 | 3,53 | 3,14 | 3,46 | 7,45% | 86.664,00 |
| 09.01.2026 | 3,29 | 3,43 | 3,08 | 3,22 | 1,90% | 102.130,00 |
| 08.01.2026 | 2,83 | 3,27 | 2,75 | 3,16 | 13,26% | 80.568,00 |
| 07.01.2026 | 2,66 | 2,98 | 2,56 | 2,79 | 5,68% | 52.942,00 |
| 06.01.2026 | 2,79 | 2,83 | 2,50 | 2,64 | -3,12% | 53.880,00 |
| 05.01.2026 | 2,52 | 2,82 | 2,50 | 2,73 | 11,45% | 46.981,00 |
| 02.01.2026 | 2,26 | 2,47 | 2,21 | 2,45 | 6,07% | 47.743,00 |
| 30.12.2025 | 2,31 | 2,38 | 2,30 | 2,31 | 1,32% | 14.583,00 |
| 29.12.2025 | 2,39 | 2,63 | 2,27 | 2,28 | -3,60% | 83.924,00 |
| 23.12.2025 | 2,46 | 2,52 | 2,35 | 2,36 | -4,65% | 12.010,00 |
| 22.12.2025 | 2,25 | 2,61 | 2,19 | 2,48 | 13,01% | 41.724,00 |
| 19.12.2025 | 1,95 | 2,26 | 1,89 | 2,19 | 13,18% | 45.347,00 |
| 18.12.2025 | 2,13 | 2,28 | 1,87 | 1,94 | -7,64% | 96.906,00 |
| 17.12.2025 | 2,61 | 2,97 | 2,04 | 2,10 | -18,32% | 136.791,00 |
| 16.12.2025 | 1,87 | 2,75 | 1,85 | 2,57 | 29,87% | 67.435,00 |
| 15.12.2025 | 2,22 | 2,23 | 1,97 | 1,98 | -9,61% | 12.961,00 |
| 12.12.2025 | 2,30 | 2,34 | 2,17 | 2,19 | -4,38% | 17.925,00 |
| 11.12.2025 | 2,37 | 2,38 | 2,20 | 2,29 | -3,99% | 6.008,00 |
| 10.12.2025 | 2,38 | 2,44 | 2,29 | 2,38 | 0,42% | 40.839,00 |
| 09.12.2025 | 2,38 | 2,40 | 2,27 | 2,37 | -0,21% | 10.491,00 |
| 08.12.2025 | 2,45 | 2,49 | 2,30 | 2,38 | -1,04% | 25.298,00 |
| 05.12.2025 | 2,55 | 2,61 | 2,35 | 2,40 | -3,81% | 24.500,00 |