2,590€
-1,52%
Echtzeit-Aktienkurs Rezolve AI Ltd.
Bid:
Ask:
Aktienkurse zur Rezolve AI Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 2,66 | 2,66 | 2,55 | 2,58 | -1,90% | 300,00 |
| 14.08.2025 | 2,68 | 2,71 | 2,56 | 2,63 | -1,87% | 19.546,00 |
| 13.08.2025 | 2,70 | 2,75 | 2,59 | 2,68 | 0,19% | 3.865,00 |
| 12.08.2025 | 2,66 | 2,69 | 2,56 | 2,68 | 2,69% | 10.295,00 |
| 11.08.2025 | 2,58 | 2,96 | 2,58 | 2,61 | 1,17% | 4.229,00 |
| 08.08.2025 | 2,57 | 2,64 | 2,52 | 2,58 | 1,18% | 300,00 |
| 07.08.2025 | 2,58 | 2,66 | 2,49 | 2,55 | -0,20% | 950,00 |
| 06.08.2025 | 2,71 | 2,74 | 2,51 | 2,55 | -3,95% | - |
| 05.08.2025 | 2,77 | 2,82 | 2,63 | 2,66 | -2,93% | 6.700,00 |
| 04.08.2025 | 2,62 | 2,81 | 2,55 | 2,74 | 7,68% | 1.250,00 |
| 01.08.2025 | 2,53 | 2,57 | 2,39 | 2,54 | -1,36% | 1.008,00 |
| 31.07.2025 | 2,54 | 2,67 | 2,29 | 2,58 | 5,10% | 2.100,00 |
| 30.07.2025 | 2,41 | 2,55 | 2,40 | 2,45 | 2,73% | 300,00 |
| 29.07.2025 | 2,56 | 2,60 | 2,34 | 2,39 | -4,79% | 750,00 |
| 28.07.2025 | 2,68 | 2,75 | 2,49 | 2,51 | -0,20% | 10.859,00 |
| 25.07.2025 | 2,63 | 2,68 | 2,47 | 2,51 | -2,71% | 1.300,00 |
| 24.07.2025 | 2,85 | 2,91 | 2,58 | 2,58 | -10,26% | 100,00 |
| 23.07.2025 | 2,58 | 3,00 | 2,50 | 2,88 | 13,19% | 8.544,00 |
| 22.07.2025 | 2,45 | 2,57 | 2,30 | 2,54 | 9,48% | - |
| 21.07.2025 | 2,46 | 2,76 | 2,30 | 2,32 | -4,13% | 4.458,00 |
| 18.07.2025 | 2,46 | 2,55 | 2,38 | 2,42 | -1,22% | 500,00 |
| 17.07.2025 | 2,24 | 2,61 | 2,24 | 2,45 | 8,65% | 5.794,00 |
| 16.07.2025 | 2,08 | 2,27 | 2,08 | 2,26 | 7,64% | - |
| 15.07.2025 | 2,11 | 2,16 | 2,02 | 2,10 | -0,95% | 500,00 |
| 14.07.2025 | 2,17 | 2,21 | 2,08 | 2,12 | -2,53% | 120,00 |
| 11.07.2025 | 2,26 | 2,31 | 2,09 | 2,17 | -2,91% | 3.800,00 |
| 10.07.2025 | 2,13 | 2,35 | 2,13 | 2,24 | 5,42% | 7,00 |
| 09.07.2025 | 2,24 | 2,27 | 2,11 | 2,12 | -4,72% | 7,00 |
| 08.07.2025 | 2,27 | 2,35 | 2,21 | 2,23 | -1,77% | - |
| 07.07.2025 | 2,40 | 2,41 | 2,20 | 2,27 | -3,82% | - |
| 04.07.2025 | 2,38 | 2,39 | 2,36 | 2,36 | -2,28% | - |
| 03.07.2025 | 2,39 | 2,49 | 2,38 | 2,41 | 2,34% | 1.300,00 |
| 02.07.2025 | 2,47 | 2,52 | 2,34 | 2,36 | -3,88% | - |
| 01.07.2025 | 2,59 | 2,62 | 2,40 | 2,45 | -5,95% | - |
| 30.06.2025 | 2,38 | 2,68 | 2,37 | 2,61 | 11,32% | - |
| 27.06.2025 | 2,55 | 2,82 | 2,26 | 2,34 | -6,96% | - |
| 26.06.2025 | 2,49 | 2,69 | 2,46 | 2,52 | 2,24% | - |
| 25.06.2025 | 2,48 | 2,80 | 2,31 | 2,46 | 2,50% | - |
| 24.06.2025 | 1,89 | 2,45 | 1,82 | 2,40 | 36,56% | 9.150,00 |
| 23.06.2025 | 1,70 | 1,94 | 0,00 | 1,76 | 5,08% | 1.300,00 |
| 20.06.2025 | 1,75 | 1,78 | 1,66 | 1,67 | -3,32% | - |
| 19.06.2025 | 1,75 | 1,75 | 1,73 | 1,73 | -1,56% | 82,00 |
| 18.06.2025 | 1,73 | 1,79 | 1,71 | 1,76 | 2,18% | - |
| 17.06.2025 | 1,75 | 1,77 | 1,72 | 1,72 | -1,85% | 596,00 |
| 16.06.2025 | 1,81 | 1,88 | 1,72 | 1,75 | -0,57% | - |
| 13.06.2025 | 1,85 | 1,86 | 1,73 | 1,76 | -4,47% | 489,00 |
| 12.06.2025 | 1,71 | 2,05 | 1,67 | 1,85 | 8,85% | 4.174,00 |
| 11.06.2025 | 1,81 | 1,84 | 1,68 | 1,70 | -5,70% | 268,00 |
| 10.06.2025 | 1,81 | 1,87 | 1,77 | 1,80 | -0,14% | - |
| 09.06.2025 | 1,80 | 1,88 | 1,78 | 1,80 | 0,28% | 150,00 |
| 06.06.2025 | 1,76 | 1,82 | 1,73 | 1,80 | 1,84% | - |
| 05.06.2025 | 1,80 | 1,81 | 1,75 | 1,76 | -1,54% | - |
| 04.06.2025 | 1,73 | 1,83 | 1,72 | 1,79 | 4,07% | 500,00 |
| 03.06.2025 | 1,69 | 1,76 | 1,68 | 1,72 | 3,46% | 268,00 |
| 02.06.2025 | 1,74 | 1,77 | 1,66 | 1,66 | -6,34% | 250,00 |
| 30.05.2025 | 1,85 | 1,88 | 1,72 | 1,78 | -4,05% | - |
| 29.05.2025 | 1,89 | 1,94 | 1,83 | 1,85 | 0,68% | - |
| 28.05.2025 | 1,93 | 1,99 | 1,84 | 1,84 | -2,52% | 3.185,00 |
| 27.05.2025 | 1,98 | 1,98 | 1,86 | 1,89 | -1,31% | - |
| 26.05.2025 | 1,88 | 1,92 | 1,88 | 1,91 | 2,69% | - |
| 23.05.2025 | 1,95 | 2,10 | 1,84 | 1,86 | -4,49% | - |
| 22.05.2025 | 1,87 | 1,99 | 1,84 | 1,95 | 5,27% | - |
| 21.05.2025 | 1,94 | 2,05 | 1,83 | 1,85 | -3,65% | - |
| 20.05.2025 | 2,10 | 2,13 | 1,91 | 1,92 | -7,91% | - |
| 19.05.2025 | 2,10 | 2,14 | 1,97 | 2,09 | -3,47% | 500,00 |
| 16.05.2025 | 2,06 | 2,22 | 2,02 | 2,16 | 4,60% | 800,00 |
| 15.05.2025 | 2,12 | 2,13 | 1,98 | 2,07 | -1,43% | - |
| 14.05.2025 | 2,02 | 2,20 | 1,98 | 2,10 | 4,49% | 500,00 |
| 13.05.2025 | 1,93 | 2,06 | 1,92 | 2,01 | 3,75% | 2.500,00 |
| 12.05.2025 | 1,91 | 2,09 | 1,89 | 1,93 | 7,96% | - |
| 09.05.2025 | 2,03 | 2,09 | 1,78 | 1,79 | -12,47% | 4.600,00 |
| 08.05.2025 | 1,80 | 2,07 | 1,80 | 2,05 | 12,98% | 150,00 |
| 07.05.2025 | 1,77 | 1,84 | 1,71 | 1,81 | 3,72% | - |
| 06.05.2025 | 1,85 | 1,86 | 1,74 | 1,75 | -5,68% | - |
| 05.05.2025 | 1,95 | 2,00 | 1,79 | 1,85 | -6,80% | 10,00 |
| 02.05.2025 | 1,97 | 2,01 | 1,82 | 1,99 | -1,98% | - |
| 30.04.2025 | 2,15 | 2,19 | 1,91 | 2,03 | -5,37% | 3.500,00 |
| 29.04.2025 | 2,11 | 2,26 | 1,88 | 2,14 | 4,65% | 2.000,00 |
| 28.04.2025 | 1,86 | 2,19 | 1,80 | 2,05 | 11,44% | 2.000,00 |
| 25.04.2025 | 1,68 | 2,06 | 1,67 | 1,84 | 6,22% | 5.650,00 |
| 24.04.2025 | 1,30 | 1,73 | 1,23 | 1,73 | 32,63% | 3.667,00 |
| 23.04.2025 | 1,28 | 1,35 | 1,26 | 1,30 | 5,25% | - |
| 22.04.2025 | 1,17 | 1,26 | 1,17 | 1,24 | 0,81% | - |
| 17.04.2025 | 1,18 | 1,25 | 1,16 | 1,23 | 4,69% | 1.650,00 |
| 16.04.2025 | 1,18 | 1,24 | 1,13 | 1,17 | -5,25% | - |
| 15.04.2025 | 1,00 | 1,35 | 1,00 | 1,24 | 23,81% | 3.700,00 |
| 14.04.2025 | 1,00 | 1,09 | 0,98 | 1,00 | 0,00% | - |
| 11.04.2025 | 1,00 | 1,04 | 0,97 | 1,00 | -0,55% | 160,00 |
| 10.04.2025 | 1,14 | 1,15 | 0,97 | 1,01 | -9,46% | - |
| 09.04.2025 | 0,98 | 1,14 | 0,97 | 1,11 | 8,29% | 2.550,00 |
| 08.04.2025 | 1,21 | 1,28 | 1,02 | 1,03 | -12,21% | - |
| 07.04.2025 | 1,11 | 1,26 | 1,06 | 1,17 | -0,64% | 1.300,00 |
| 04.04.2025 | 1,28 | 1,38 | 1,18 | 1,18 | -10,98% | 7.470,00 |
| 03.04.2025 | 1,22 | 1,35 | 1,15 | 1,32 | 2,72% | - |
| 02.04.2025 | 1,23 | 1,34 | 1,17 | 1,29 | 6,64% | 10.000,00 |
| 01.04.2025 | 1,11 | 1,29 | 1,10 | 1,21 | 9,05% | 1.500,00 |
| 31.03.2025 | 1,20 | 1,21 | 1,11 | 1,11 | -9,80% | 3.200,00 |
| 28.03.2025 | 1,33 | 1,36 | 1,18 | 1,23 | -7,89% | 470,00 |
| 27.03.2025 | 1,34 | 1,36 | 1,27 | 1,33 | 0,38% | - |
| 26.03.2025 | 1,38 | 1,40 | 1,30 | 1,33 | -1,49% | 872,00 |