2,068€
3,76%
Echtzeit-Aktienkurs Rezolve AI Ltd.
Bid:
Ask:
Aktienkurse zur Rezolve AI Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 2,00 | 2,02 | 1,98 | 2,00 | 0,50% | 9.732,00 |
| 05.10.2026 | 1,88 | 2,02 | 1,85 | 1,99 | 8,61% | 45.284,00 |
| 02.10.2026 | 1,90 | 1,93 | 1,83 | 1,84 | -3,32% | 82.210,00 |
| 01.10.2026 | 1,95 | 1,95 | 1,89 | 1,90 | -1,09% | 7.643,00 |
| 30.09.2026 | 1,87 | 1,96 | 1,83 | 1,92 | 2,24% | 10.731,00 |
| 29.09.2026 | 1,88 | 1,90 | 1,86 | 1,88 | 0,00% | 16.176,00 |
| 28.09.2026 | 1,94 | 1,94 | 1,87 | 1,88 | -2,75% | 16.625,00 |
| 25.09.2026 | 1,99 | 1,99 | 1,91 | 1,93 | -1,78% | 14.280,00 |
| 24.09.2026 | 2,00 | 2,04 | 1,95 | 1,97 | -2,63% | 12.474,00 |
| 23.09.2026 | 2,06 | 2,13 | 2,00 | 2,02 | -0,69% | 47.029,00 |
| 22.09.2026 | 2,02 | 2,05 | 1,99 | 2,03 | 1,65% | 6.282,00 |
| 21.09.2026 | 1,99 | 2,03 | 1,98 | 2,00 | 1,32% | 44.251,00 |
| 18.09.2026 | 2,00 | 2,00 | 1,96 | 1,97 | -0,05% | 7.738,00 |
| 17.09.2026 | 1,95 | 1,99 | 1,94 | 1,97 | 1,75% | 38.398,00 |
| 16.09.2026 | 1,97 | 1,99 | 1,93 | 1,94 | -1,62% | 19.452,00 |
| 15.09.2026 | 1,97 | 1,98 | 1,93 | 1,97 | -0,35% | 41.988,00 |
| 14.09.2026 | 1,96 | 1,99 | 1,93 | 1,98 | -0,45% | 23.286,00 |
| 11.09.2026 | 1,98 | 2,01 | 1,97 | 1,99 | -0,25% | 16.600,00 |
| 10.09.2026 | 1,97 | 2,04 | 1,94 | 1,99 | 1,06% | 3.137,00 |
| 09.09.2026 | 2,00 | 2,01 | 1,95 | 1,97 | -0,85% | 13.011,00 |
| 08.09.2026 | 1,96 | 2,03 | 1,92 | 1,99 | 5,13% | 76.946,00 |
| 07.09.2026 | 1,90 | 1,92 | 1,87 | 1,89 | -0,84% | 44.202,00 |
| 04.09.2026 | 1,93 | 1,94 | 1,88 | 1,91 | 0,21% | 66.421,00 |
| 03.09.2026 | 2,03 | 2,06 | 1,86 | 1,90 | -5,41% | 104.696,00 |
| 02.09.2026 | 2,05 | 2,07 | 2,01 | 2,01 | -2,66% | 96.496,00 |
| 01.09.2026 | 2,61 | 2,65 | 1,99 | 2,07 | -17,01% | 153.989,00 |
| 31.08.2026 | 2,76 | 2,80 | 2,42 | 2,49 | -3,41% | 49.933,00 |
| 28.08.2026 | 2,52 | 2,66 | 2,50 | 2,58 | 2,46% | 12.437,00 |
| 27.08.2026 | 2,51 | 2,56 | 2,45 | 2,52 | 0,60% | 12.360,00 |
| 26.08.2026 | 2,51 | 2,61 | 2,43 | 2,50 | -1,34% | 58.788,00 |
| 25.08.2026 | 2,12 | 2,65 | 2,11 | 2,54 | 21,39% | 121.903,00 |
| 24.08.2026 | 2,13 | 2,15 | 2,07 | 2,09 | -1,28% | 28.093,00 |
| 21.08.2026 | 2,14 | 2,16 | 2,10 | 2,12 | 0,19% | 2.600,00 |
| 20.08.2026 | 2,18 | 2,19 | 2,08 | 2,11 | -1,40% | 37.372,00 |
| 19.08.2026 | 2,11 | 2,16 | 2,07 | 2,14 | 2,14% | 37.614,00 |
| 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 |