4,955€
9,62%
Echtzeit-Aktienkurs Rezolve AI Ltd.
Bid:
Ask:
Aktienkurse zur Rezolve AI Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 4,42 | 4,91 | 4,41 | 4,76 | 5,20% | 6.315,00 |
| 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 |
| 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 |