1,740€
-5,95%
Echtzeit-Aktienkurs Rezolve AI Ltd.
Bid:
Ask:
Aktienkurse zur Rezolve AI Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 1,56 | 1,57 | 1,30 | 1,35 | -13,50% | 13.854,00 |
| 24.03.2025 | 1,53 | 1,62 | 1,52 | 1,56 | 2,98% | - |
| 21.03.2025 | 1,41 | 1,53 | 1,34 | 1,51 | 6,71% | - |
| 20.03.2025 | 1,49 | 1,55 | 1,39 | 1,42 | -4,39% | - |
| 19.03.2025 | 1,54 | 1,59 | 1,47 | 1,48 | -2,95% | 155.000,00 |
| 18.03.2025 | 1,64 | 1,69 | 1,51 | 1,53 | -5,86% | 4.500,00 |
| 17.03.2025 | 1,67 | 1,82 | 1,55 | 1,62 | -6,09% | 3.149,00 |
| 14.03.2025 | 1,52 | 1,76 | 1,51 | 1,73 | 13,86% | 4.431,00 |
| 13.03.2025 | 1,58 | 1,68 | 1,44 | 1,52 | -7,62% | 13.500,00 |
| 12.03.2025 | 1,29 | 1,65 | 1,29 | 1,64 | 28,63% | 1.100,00 |
| 11.03.2025 | 1,18 | 1,32 | 1,16 | 1,28 | 6,69% | 25.798,00 |
| 10.03.2025 | 1,37 | 1,37 | 1,19 | 1,20 | -11,15% | 90,00 |
| 07.03.2025 | 1,34 | 1,37 | 1,29 | 1,35 | 3,07% | - |
| 06.03.2025 | 1,46 | 1,47 | 1,30 | 1,31 | -10,62% | 10,00 |
| 05.03.2025 | 1,51 | 1,64 | 1,40 | 1,46 | 4,29% | 13.287,00 |
| 04.03.2025 | 1,59 | 1,59 | 1,22 | 1,40 | -11,39% | 52.534,00 |
| 03.03.2025 | 1,83 | 2,00 | 1,57 | 1,58 | -10,23% | 6.685,00 |
| 28.02.2025 | 1,91 | 1,91 | 1,75 | 1,76 | -6,38% | 6.391,00 |
| 27.02.2025 | 2,14 | 2,21 | 1,88 | 1,88 | -8,74% | 25.845,00 |
| 26.02.2025 | 2,06 | 2,32 | 2,06 | 2,06 | 0,00% | 5.900,00 |
| 25.02.2025 | 2,28 | 2,31 | 1,90 | 2,06 | -11,59% | 6.350,00 |
| 24.02.2025 | 2,36 | 2,52 | 2,25 | 2,33 | -3,72% | 500,00 |
| 21.02.2025 | 2,47 | 2,63 | 2,38 | 2,42 | -2,42% | - |
| 20.02.2025 | 2,52 | 2,63 | 2,38 | 2,48 | -2,36% | 3.168,00 |
| 19.02.2025 | 2,63 | 2,68 | 2,50 | 2,54 | -3,05% | - |
| 18.02.2025 | 2,80 | 2,96 | 2,51 | 2,62 | -6,43% | 2.753,00 |
| 17.02.2025 | 2,84 | 2,91 | 2,75 | 2,80 | 1,08% | - |
| 14.02.2025 | 2,83 | 2,89 | 2,63 | 2,77 | 0,00% | 250,00 |
| 13.02.2025 | 2,87 | 3,00 | 2,71 | 2,77 | -0,72% | 875,00 |
| 12.02.2025 | 2,99 | 3,09 | 2,72 | 2,79 | -4,78% | 1.900,00 |
| 11.02.2025 | 3,31 | 3,34 | 2,91 | 2,93 | -10,12% | 2.403,00 |
| 10.02.2025 | 3,04 | 3,40 | 3,01 | 3,26 | 7,24% | 7.208,00 |
| 07.02.2025 | 2,88 | 3,11 | 2,76 | 3,04 | 7,42% | 3.000,00 |
| 06.02.2025 | 2,57 | 2,99 | 2,55 | 2,83 | 11,42% | 1.669,00 |
| 05.02.2025 | 2,32 | 2,60 | 2,23 | 2,54 | 7,63% | 1.800,00 |
| 04.02.2025 | 2,30 | 2,53 | 2,25 | 2,36 | 6,79% | 285,00 |
| 03.02.2025 | 2,39 | 2,50 | 2,15 | 2,21 | -8,68% | 3.233,00 |
| 31.01.2025 | 2,51 | 2,64 | 2,41 | 2,42 | -2,02% | 2.750,00 |
| 30.01.2025 | 2,32 | 2,52 | 2,31 | 2,47 | 4,66% | 3.000,00 |
| 29.01.2025 | 2,43 | 2,71 | 2,21 | 2,36 | -3,67% | 1.560,00 |
| 28.01.2025 | 2,51 | 2,66 | 2,33 | 2,45 | -1,61% | 14.435,00 |
| 27.01.2025 | 2,72 | 2,72 | 2,41 | 2,49 | -8,79% | 1.518,00 |
| 24.01.2025 | 2,93 | 3,11 | 2,72 | 2,73 | -7,46% | 4.810,00 |
| 23.01.2025 | 3,07 | 3,24 | 2,83 | 2,95 | -3,28% | 4.400,00 |
| 22.01.2025 | 2,95 | 3,45 | 2,88 | 3,05 | 11,72% | 21.450,00 |
| 21.01.2025 | 2,98 | 3,01 | 2,65 | 2,73 | -9,00% | 4.030,00 |
| 20.01.2025 | 2,79 | 3,09 | 2,77 | 3,00 | 8,70% | 1.800,00 |
| 17.01.2025 | 2,95 | 3,05 | 2,72 | 2,76 | -6,44% | 6.890,00 |
| 16.01.2025 | 2,39 | 3,04 | 2,36 | 2,95 | 26,61% | 4.397,00 |
| 15.01.2025 | 2,28 | 2,62 | 2,26 | 2,33 | 5,43% | 1.000,00 |
| 14.01.2025 | 2,05 | 2,79 | 1,96 | 2,21 | -5,96% | 6.700,00 |
| 13.01.2025 | 3,16 | 3,18 | 2,33 | 2,35 | -24,92% | 7.747,00 |
| 10.01.2025 | 2,98 | 3,25 | 2,84 | 3,13 | 5,39% | 2.400,00 |
| 09.01.2025 | 2,94 | 2,99 | 2,92 | 2,97 | 3,48% | - |
| 08.01.2025 | 3,50 | 3,59 | 2,80 | 2,87 | -20,72% | 3.289,00 |