2,180€
-1,02%
Echtzeit-Aktienkurs Rezolve AI Ltd.
Bid:
Ask:
Aktienkurse zur Rezolve AI Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 2,24 | 2,31 | 2,19 | 2,20 | -8,99% | - |
| 13.05.2026 | 2,40 | 2,42 | 2,40 | 2,42 | 2,33% | - |
| 12.05.2026 | 2,28 | 2,46 | 2,26 | 2,37 | 14,95% | 9.945,00 |
| 11.05.2026 | 2,04 | 2,09 | 2,04 | 2,06 | 0,00% | 7.000,00 |
| 08.05.2026 | 2,04 | 2,06 | 2,04 | 2,06 | -1,44% | - |
| 07.05.2026 | 2,04 | 2,15 | 2,00 | 2,09 | -0,24% | 3.781,00 |
| 06.05.2026 | 2,09 | 2,10 | 2,07 | 2,09 | -6,79% | - |
| 05.05.2026 | 2,24 | 2,25 | 2,24 | 2,25 | 0,00% | - |
| 04.05.2026 | 2,30 | 2,35 | 2,22 | 2,25 | 2,75% | 6.925,00 |
| 30.04.2026 | 2,12 | 2,30 | 2,10 | 2,19 | 0,58% | 1.900,00 |
| 29.04.2026 | 2,18 | 2,20 | 2,15 | 2,17 | -0,34% | - |
| 28.04.2026 | 2,21 | 2,22 | 2,17 | 2,18 | 0,23% | - |
| 27.04.2026 | 2,24 | 2,27 | 2,14 | 2,18 | -3,76% | 5.865,00 |
| 24.04.2026 | 2,25 | 2,29 | 2,25 | 2,26 | -4,14% | - |
| 23.04.2026 | 2,34 | 2,37 | 2,33 | 2,36 | -2,38% | 845,00 |
| 22.04.2026 | 2,31 | 2,46 | 2,26 | 2,42 | 2,11% | 1.107,00 |
| 21.04.2026 | 2,35 | 2,37 | 2,32 | 2,37 | 4,76% | - |
| 20.04.2026 | 2,27 | 2,33 | 2,25 | 2,26 | -2,06% | 440,00 |
| 17.04.2026 | 2,31 | 2,37 | 2,29 | 2,31 | -5,14% | 30,00 |
| 16.04.2026 | 2,38 | 2,44 | 2,35 | 2,43 | 1,78% | 5.917,00 |
| 15.04.2026 | 2,22 | 2,41 | 2,18 | 2,39 | 7,42% | 325,00 |
| 14.04.2026 | 2,18 | 2,25 | 2,18 | 2,22 | 6,21% | - |
| 13.04.2026 | 2,05 | 2,12 | 2,00 | 2,09 | 1,21% | 900,00 |
| 10.04.2026 | 2,22 | 2,26 | 2,05 | 2,07 | -14,12% | 822,00 |
| 09.04.2026 | 2,40 | 2,44 | 2,38 | 2,41 | -7,31% | 17.000,00 |
| 08.04.2026 | 2,66 | 2,70 | 2,57 | 2,60 | 11,12% | 7.500,00 |
| 07.04.2026 | 2,55 | 2,60 | 2,32 | 2,34 | -7,43% | 200,00 |
| 02.04.2026 | 2,51 | 2,57 | 2,46 | 2,53 | -1,94% | 180,00 |
| 01.04.2026 | 2,23 | 2,68 | 2,18 | 2,58 | 14,96% | 1.930,00 |
| 31.03.2026 | 2,23 | 2,27 | 2,15 | 2,24 | 0,45% | 1.108,00 |
| 30.03.2026 | 2,28 | 2,65 | 2,11 | 2,23 | 9,31% | 8.537,00 |
| 27.03.2026 | 2,11 | 2,17 | 1,99 | 2,04 | -2,39% | - |
| 26.03.2026 | 2,17 | 2,17 | 2,09 | 2,09 | -8,33% | - |
| 25.03.2026 | 2,30 | 2,32 | 2,27 | 2,28 | -4,20% | 60,00 |
| 24.03.2026 | 2,35 | 2,39 | 2,34 | 2,38 | 8,43% | - |
| 23.03.2026 | 2,13 | 2,24 | 2,09 | 2,20 | -0,68% | - |
| 20.03.2026 | 2,22 | 2,25 | 2,14 | 2,21 | -0,90% | - |
| 19.03.2026 | 2,35 | 2,36 | 2,13 | 2,23 | -9,16% | 500,00 |
| 18.03.2026 | 2,46 | 2,47 | 2,45 | 2,46 | 2,29% | - |
| 17.03.2026 | 2,42 | 2,47 | 2,39 | 2,40 | -2,04% | - |
| 16.03.2026 | 2,39 | 2,47 | 2,31 | 2,45 | 4,26% | 10.000,00 |
| 13.03.2026 | 2,38 | 2,52 | 2,35 | 2,35 | -0,63% | 2.000,00 |
| 12.03.2026 | 2,40 | 2,44 | 2,31 | 2,37 | -5,96% | - |
| 11.03.2026 | 2,48 | 2,54 | 2,44 | 2,52 | 1,62% | 5.700,00 |
| 10.03.2026 | 2,33 | 2,52 | 2,32 | 2,48 | 7,61% | - |
| 09.03.2026 | 2,27 | 2,36 | 2,20 | 2,30 | -3,16% | - |
| 06.03.2026 | 2,35 | 2,39 | 2,25 | 2,38 | 3,04% | 296,00 |
| 05.03.2026 | 2,34 | 2,37 | 2,30 | 2,31 | 7,21% | - |
| 04.03.2026 | 2,06 | 2,18 | 2,06 | 2,15 | 5,91% | 200,00 |
| 03.03.2026 | 2,03 | 2,04 | 1,97 | 2,03 | -4,47% | 4.500,00 |
| 02.03.2026 | 1,92 | 2,15 | 1,83 | 2,13 | 5,20% | 1.350,00 |
| 27.02.2026 | 1,98 | 2,04 | 1,98 | 2,02 | 1,51% | - |
| 26.02.2026 | 1,98 | 2,01 | 1,91 | 1,99 | -1,49% | - |
| 25.02.2026 | 2,05 | 2,07 | 1,98 | 2,02 | 3,32% | 1.000,00 |
| 24.02.2026 | 1,83 | 1,96 | 1,79 | 1,96 | 8,91% | 700,00 |
| 23.02.2026 | 1,80 | 1,81 | 1,78 | 1,80 | -0,28% | 2.000,00 |
| 20.02.2026 | 1,89 | 1,89 | 1,78 | 1,80 | -3,23% | 2.094,00 |
| 19.02.2026 | 1,93 | 1,94 | 1,80 | 1,86 | -5,10% | 2.200,00 |
| 18.02.2026 | 1,89 | 1,97 | 1,84 | 1,96 | 1,69% | 2.111,00 |
| 17.02.2026 | 1,99 | 1,99 | 1,93 | 1,93 | -3,87% | - |
| 16.02.2026 | 1,95 | 2,04 | 1,95 | 2,01 | -0,12% | 4.800,00 |
| 13.02.2026 | 1,93 | 2,08 | 1,91 | 2,01 | 1,01% | 2.009,00 |
| 12.02.2026 | 2,10 | 2,17 | 1,93 | 1,99 | -11,67% | 6.842,00 |
| 11.02.2026 | 2,24 | 2,28 | 2,18 | 2,25 | -1,32% | - |
| 10.02.2026 | 2,30 | 2,30 | 2,23 | 2,28 | -1,30% | - |
| 09.02.2026 | 2,33 | 2,35 | 2,29 | 2,31 | 4,52% | 1.000,00 |
| 06.02.2026 | 1,90 | 2,25 | 1,90 | 2,21 | 13,04% | 1.125,00 |
| 05.02.2026 | 2,05 | 2,08 | 1,90 | 1,96 | -2,37% | 8.800,00 |
| 04.02.2026 | 2,24 | 2,24 | 1,99 | 2,00 | -16,39% | 33.033,00 |
| 03.02.2026 | 2,37 | 2,47 | 2,35 | 2,40 | 5,27% | 2.400,00 |
| 02.02.2026 | 2,13 | 2,28 | 2,10 | 2,28 | -3,81% | 1.986,00 |
| 30.01.2026 | 2,37 | 2,40 | 2,32 | 2,37 | -1,66% | - |
| 29.01.2026 | 2,55 | 2,58 | 2,39 | 2,41 | -3,99% | 2.170,00 |
| 28.01.2026 | 2,60 | 2,69 | 2,46 | 2,51 | -0,40% | 2.966,00 |
| 27.01.2026 | 2,44 | 2,52 | 2,30 | 2,52 | 0,80% | 4.182,00 |
| 26.01.2026 | 2,64 | 2,70 | 2,46 | 2,50 | -10,73% | 99.611,00 |
| 23.01.2026 | 3,00 | 3,03 | 2,76 | 2,80 | -9,84% | 6.750,00 |
| 22.01.2026 | 3,16 | 3,23 | 3,03 | 3,10 | 2,14% | 6.469,00 |
| 21.01.2026 | 3,22 | 3,35 | 2,87 | 3,04 | -8,86% | 13.071,00 |
| 20.01.2026 | 3,64 | 4,18 | 3,20 | 3,33 | -15,91% | 21.161,00 |
| 19.01.2026 | 3,96 | 4,09 | 3,71 | 3,96 | -3,06% | 4.203,00 |
| 16.01.2026 | 4,10 | 4,27 | 3,95 | 4,09 | 0,12% | 12.700,00 |
| 15.01.2026 | 3,44 | 4,14 | 3,43 | 4,08 | 21,97% | 5.897,00 |
| 14.01.2026 | 3,14 | 3,38 | 2,91 | 3,35 | 6,19% | 16.124,00 |
| 13.01.2026 | 3,51 | 3,78 | 3,07 | 3,15 | -8,03% | 35.120,00 |
| 12.01.2026 | 3,23 | 3,54 | 3,15 | 3,43 | 9,42% | 13.171,00 |
| 09.01.2026 | 3,32 | 3,45 | 3,11 | 3,13 | -1,88% | 3.865,00 |
| 08.01.2026 | 2,83 | 3,26 | 2,76 | 3,19 | 9,06% | 3.197,00 |
| 07.01.2026 | 2,69 | 2,97 | 2,59 | 2,93 | 12,28% | 1.410,00 |
| 06.01.2026 | 2,78 | 2,83 | 2,61 | 2,61 | 1,36% | - |
| 05.01.2026 | 2,54 | 2,63 | 2,50 | 2,57 | 12,47% | 430,00 |
| 02.01.2026 | 2,24 | 2,29 | 2,20 | 2,29 | -2,35% | - |
| 30.12.2025 | 2,31 | 2,39 | 2,28 | 2,34 | 4,00% | - |
| 29.12.2025 | 2,42 | 2,63 | 2,25 | 2,25 | -6,83% | 1.432,00 |
| 23.12.2025 | 2,45 | 2,51 | 2,37 | 2,42 | -1,63% | 520,00 |
| 22.12.2025 | 2,26 | 2,61 | 2,18 | 2,46 | 11,34% | 3.850,00 |
| 19.12.2025 | 1,94 | 2,26 | 1,91 | 2,21 | 0,92% | 18.744,00 |
| 18.12.2025 | 2,11 | 2,27 | 2,11 | 2,19 | -6,62% | 100,00 |
| 17.12.2025 | 2,59 | 2,95 | 2,31 | 2,34 | -12,85% | 28.950,00 |
| 16.12.2025 | 1,88 | 2,76 | 1,86 | 2,69 | 21,49% | 8.987,00 |