2,260€
1,35%
Echtzeit-Aktienkurs Rezolve AI Ltd.
Bid:
Ask:
Aktienkurse zur Rezolve AI Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 2,23 | 2,30 | 2,19 | 2,26 | 1,35% | 11.000,00 |
| 03.12.2025 | 2,22 | 2,24 | 2,17 | 2,23 | -6,69% | 1.139,00 |
| 02.12.2025 | 2,38 | 2,40 | 2,38 | 2,39 | -1,65% | - |
| 01.12.2025 | 2,61 | 2,72 | 2,41 | 2,43 | -7,78% | 460,00 |
| 28.11.2025 | 2,60 | 2,68 | 2,58 | 2,64 | 1,54% | - |
| 27.11.2025 | 2,61 | 2,61 | 2,56 | 2,60 | 1,57% | 2.600,00 |
| 26.11.2025 | 2,65 | 2,66 | 2,55 | 2,56 | -1,54% | 1.001,00 |
| 25.11.2025 | 2,79 | 2,80 | 2,57 | 2,60 | -5,29% | 500,00 |
| 24.11.2025 | 2,70 | 2,81 | 2,64 | 2,74 | 3,59% | 350,00 |
| 21.11.2025 | 2,58 | 2,75 | 2,56 | 2,65 | -15,50% | 210,00 |
| 20.11.2025 | 2,98 | 3,23 | 2,80 | 3,13 | 19,69% | 4.150,00 |
| 19.11.2025 | 2,50 | 2,74 | 2,47 | 2,62 | 8,73% | 700,00 |
| 18.11.2025 | 2,38 | 2,44 | 2,32 | 2,41 | 3,44% | - |
| 17.11.2025 | 2,64 | 2,72 | 2,31 | 2,33 | -11,76% | 3.180,00 |
| 14.11.2025 | 2,49 | 2,64 | 2,26 | 2,64 | 2,53% | 1.310,00 |
| 13.11.2025 | 2,88 | 2,97 | 2,54 | 2,57 | -7,89% | 20.145,00 |
| 12.11.2025 | 3,00 | 3,02 | 2,77 | 2,79 | -9,12% | 820,00 |
| 11.11.2025 | 3,27 | 3,27 | 2,95 | 3,07 | -6,54% | 650,00 |
| 10.11.2025 | 3,51 | 3,58 | 3,20 | 3,29 | 4,12% | 3.330,00 |
| 07.11.2025 | 3,35 | 3,39 | 3,08 | 3,16 | -6,52% | 4.534,00 |
| 06.11.2025 | 3,61 | 3,74 | 3,35 | 3,38 | -4,12% | 295,00 |
| 05.11.2025 | 3,43 | 3,67 | 3,42 | 3,52 | 1,88% | 1.645,00 |
| 04.11.2025 | 3,37 | 3,53 | 3,30 | 3,46 | -3,22% | 140,00 |
| 03.11.2025 | 3,79 | 3,82 | 3,56 | 3,57 | -4,29% | 18.703,00 |
| 31.10.2025 | 3,65 | 3,75 | 3,53 | 3,73 | 3,61% | - |
| 30.10.2025 | 3,74 | 3,81 | 3,52 | 3,60 | -4,64% | 2.994,00 |
| 29.10.2025 | 3,91 | 3,95 | 3,72 | 3,78 | -1,69% | 2.045,00 |
| 28.10.2025 | 4,18 | 4,23 | 3,81 | 3,84 | -8,79% | 2.688,00 |
| 27.10.2025 | 4,28 | 4,39 | 4,09 | 4,21 | 4,21% | 6.252,00 |
| 24.10.2025 | 3,92 | 4,10 | 3,89 | 4,04 | 6,74% | 4.061,00 |
| 23.10.2025 | 3,68 | 3,89 | 3,65 | 3,79 | 6,47% | 560,00 |
| 22.10.2025 | 3,99 | 3,99 | 3,51 | 3,56 | -11,46% | 29.946,00 |
| 21.10.2025 | 4,25 | 4,33 | 4,02 | 4,02 | -4,74% | 2.592,00 |
| 20.10.2025 | 4,35 | 4,53 | 4,15 | 4,22 | -0,47% | 13.847,00 |
| 17.10.2025 | 4,20 | 4,38 | 3,67 | 4,24 | -2,87% | 9.205,00 |
| 16.10.2025 | 4,78 | 4,92 | 4,25 | 4,36 | -7,23% | 8.470,00 |
| 15.10.2025 | 4,80 | 4,97 | 4,55 | 4,70 | -3,09% | 3.091,00 |
| 14.10.2025 | 4,63 | 4,88 | 4,47 | 4,85 | 3,41% | 4.370,00 |
| 13.10.2025 | 4,70 | 4,91 | 4,43 | 4,69 | -0,53% | 945,00 |
| 10.10.2025 | 4,94 | 5,15 | 4,66 | 4,72 | -7,73% | 11.440,00 |
| 09.10.2025 | 5,39 | 5,47 | 5,09 | 5,11 | -4,13% | 1.000,00 |
| 08.10.2025 | 5,54 | 5,67 | 5,18 | 5,33 | -0,56% | 4.516,00 |
| 07.10.2025 | 5,68 | 5,98 | 5,25 | 5,36 | -10,52% | 11.763,00 |
| 06.10.2025 | 6,10 | 6,20 | 5,73 | 5,99 | 2,04% | 51.690,00 |
| 03.10.2025 | 5,46 | 6,37 | 5,44 | 5,87 | 7,71% | 2.405,00 |
| 02.10.2025 | 4,42 | 5,53 | 4,41 | 5,45 | 20,58% | 6.527,00 |
| 01.10.2025 | 4,38 | 5,51 | 4,23 | 4,52 | 6,73% | 19.337,00 |
| 30.09.2025 | 4,65 | 4,78 | 4,00 | 4,24 | -8,03% | 47.857,00 |
| 29.09.2025 | 5,23 | 5,39 | 4,28 | 4,61 | -10,41% | 20.578,00 |
| 26.09.2025 | 5,69 | 5,81 | 5,12 | 5,14 | -9,19% | 7.735,00 |
| 25.09.2025 | 5,94 | 6,07 | 5,42 | 5,66 | -3,41% | 17.142,00 |
| 24.09.2025 | 6,18 | 6,38 | 5,71 | 5,86 | -3,30% | 8.730,00 |
| 23.09.2025 | 5,42 | 6,29 | 5,28 | 6,06 | 12,43% | 3.300,00 |
| 22.09.2025 | 5,92 | 5,98 | 4,75 | 5,39 | -4,60% | 25.580,00 |
| 19.09.2025 | 5,89 | 5,94 | 5,64 | 5,65 | -2,42% | 2.278,00 |
| 18.09.2025 | 6,19 | 6,21 | 5,59 | 5,79 | -4,14% | 931,00 |
| 17.09.2025 | 6,27 | 6,41 | 5,61 | 6,04 | -5,77% | 9.965,00 |
| 16.09.2025 | 6,73 | 7,55 | 6,27 | 6,41 | -1,08% | 10.121,00 |
| 15.09.2025 | 5,85 | 7,01 | 5,77 | 6,48 | 1,41% | 8.530,00 |
| 12.09.2025 | 5,63 | 6,43 | 5,23 | 6,39 | 8,67% | 2.164,00 |
| 11.09.2025 | 5,92 | 6,26 | 5,44 | 5,88 | 10,53% | 16.810,00 |
| 10.09.2025 | 4,97 | 5,41 | 4,76 | 5,32 | 14,41% | 16.329,00 |
| 09.09.2025 | 4,04 | 4,69 | 4,02 | 4,65 | 22,85% | 49.880,00 |
| 08.09.2025 | 3,65 | 3,79 | 3,55 | 3,79 | 4,13% | - |
| 05.09.2025 | 3,66 | 3,96 | 3,60 | 3,64 | -2,55% | 5.133,00 |
| 04.09.2025 | 3,61 | 3,84 | 3,42 | 3,73 | 6,12% | 1.920,00 |
| 03.09.2025 | 3,24 | 3,66 | 3,17 | 3,52 | 11,06% | 6.924,00 |
| 02.09.2025 | 3,29 | 3,38 | 3,08 | 3,17 | -3,36% | 9.604,00 |
| 01.09.2025 | 3,19 | 3,39 | 3,18 | 3,28 | 2,83% | 3.768,00 |
| 29.08.2025 | 3,04 | 3,20 | 2,92 | 3,19 | 3,75% | 11.426,00 |
| 28.08.2025 | 2,65 | 3,20 | 2,65 | 3,07 | 14,55% | 4.635,00 |
| 27.08.2025 | 2,66 | 2,72 | 2,64 | 2,68 | 1,52% | 4.302,00 |
| 26.08.2025 | 2,68 | 2,72 | 2,62 | 2,64 | -2,58% | 46,00 |
| 25.08.2025 | 2,70 | 2,74 | 2,57 | 2,71 | 3,24% | - |
| 22.08.2025 | 2,61 | 2,67 | 2,50 | 2,63 | 2,14% | - |
| 21.08.2025 | 2,64 | 2,69 | 2,55 | 2,57 | -1,53% | - |
| 20.08.2025 | 2,63 | 2,68 | 2,46 | 2,61 | 2,96% | 6.994,00 |
| 19.08.2025 | 2,92 | 3,04 | 2,54 | 2,54 | -13,33% | 358,00 |
| 18.08.2025 | 2,62 | 2,93 | 2,58 | 2,93 | 13,37% | 1.285,00 |
| 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 |