2,810€
-0,71%
Echtzeit-Aktienkurs Rezolute Inc.
Bid:
Ask:
Aktienkurse zur Rezolute Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2026 | 2,84 | 2,89 | 2,78 | 2,83 | 2,54% | - |
| 21.05.2026 | 2,78 | 2,78 | 2,76 | 2,76 | 3,37% | - |
| 20.05.2026 | 2,67 | 2,74 | 2,63 | 2,67 | -6,32% | - |
| 18.05.2026 | 2,86 | 2,86 | 2,84 | 2,85 | -2,06% | - |
| 15.05.2026 | 2,92 | 2,92 | 2,87 | 2,91 | 3,19% | - |
| 14.05.2026 | 2,81 | 2,82 | 2,81 | 2,82 | 2,17% | - |
| 13.05.2026 | 2,82 | 2,88 | 2,76 | 2,76 | 5,75% | - |
| 08.05.2026 | 2,62 | 2,62 | 2,61 | 2,61 | -1,14% | - |
| 07.05.2026 | 2,68 | 2,72 | 2,56 | 2,64 | -8,01% | - |
| 05.05.2026 | 2,84 | 2,94 | 2,82 | 2,87 | 0,70% | - |
| 04.05.2026 | 2,82 | 3,02 | 2,74 | 2,85 | 4,40% | - |
| 30.04.2026 | 2,66 | 2,79 | 2,66 | 2,73 | 3,02% | - |
| 29.04.2026 | 2,65 | 2,65 | 2,63 | 2,65 | -3,28% | - |
| 28.04.2026 | 2,84 | 2,88 | 2,71 | 2,74 | 1,86% | - |
| 27.04.2026 | 2,64 | 2,73 | 2,58 | 2,69 | 2,67% | - |
| 24.04.2026 | 2,71 | 2,76 | 2,59 | 2,62 | -1,13% | - |
| 23.04.2026 | 2,85 | 2,89 | 2,64 | 2,65 | -7,02% | - |
| 22.04.2026 | 2,81 | 2,99 | 2,76 | 2,85 | 2,52% | - |
| 21.04.2026 | 2,86 | 2,95 | 2,71 | 2,78 | -3,47% | - |
| 20.04.2026 | 3,03 | 3,05 | 2,83 | 2,88 | -1,71% | - |
| 17.04.2026 | 3,01 | 3,08 | 2,93 | 2,93 | -1,01% | - |
| 16.04.2026 | 3,03 | 3,09 | 2,95 | 2,96 | -2,63% | - |
| 15.04.2026 | 3,03 | 3,12 | 2,99 | 3,04 | -1,94% | - |
| 14.04.2026 | 3,11 | 3,12 | 3,10 | 3,10 | -0,64% | - |
| 13.04.2026 | 3,09 | 3,20 | 3,01 | 3,12 | -3,11% | - |
| 10.04.2026 | 3,11 | 3,30 | 3,09 | 3,22 | 4,89% | 989,00 |
| 09.04.2026 | 2,98 | 3,07 | 2,96 | 3,07 | 0,33% | - |
| 08.04.2026 | 2,80 | 3,06 | 2,79 | 3,06 | 11,27% | - |
| 07.04.2026 | 2,82 | 2,82 | 2,67 | 2,75 | 1,85% | - |
| 02.04.2026 | 2,68 | 2,75 | 2,61 | 2,70 | -0,37% | - |
| 01.04.2026 | 2,70 | 2,83 | 2,62 | 2,71 | 2,26% | - |
| 31.03.2026 | 2,51 | 2,66 | 2,42 | 2,65 | 6,43% | - |
| 30.03.2026 | 2,60 | 2,71 | 2,47 | 2,49 | -11,39% | - |
| 27.03.2026 | 2,82 | 2,82 | 2,78 | 2,81 | 4,46% | - |
| 26.03.2026 | 2,75 | 2,75 | 2,63 | 2,69 | -2,18% | - |
| 25.03.2026 | 2,32 | 2,75 | 2,23 | 2,75 | 32,21% | - |
| 24.03.2026 | 2,09 | 2,09 | 2,02 | 2,08 | 0,48% | - |
| 23.03.2026 | 2,12 | 2,20 | 2,05 | 2,07 | -3,72% | - |
| 20.03.2026 | 2,13 | 2,18 | 2,06 | 2,15 | 2,87% | - |
| 19.03.2026 | 2,09 | 2,12 | 2,00 | 2,09 | -8,33% | - |
| 18.03.2026 | 2,25 | 2,28 | 2,24 | 2,28 | 2,24% | - |
| 17.03.2026 | 2,19 | 2,28 | 2,11 | 2,23 | 2,76% | - |
| 16.03.2026 | 2,38 | 2,42 | 2,05 | 2,17 | -11,43% | 1.000,00 |
| 13.03.2026 | 2,63 | 2,72 | 2,44 | 2,45 | -6,49% | - |
| 12.03.2026 | 2,69 | 2,77 | 2,57 | 2,62 | -4,38% | - |
| 11.03.2026 | 2,77 | 2,83 | 2,65 | 2,74 | -0,72% | - |
| 10.03.2026 | 2,78 | 2,84 | 2,74 | 2,76 | -1,78% | - |
| 09.03.2026 | 2,66 | 2,83 | 2,59 | 2,81 | 4,46% | - |
| 06.03.2026 | 2,73 | 2,78 | 2,59 | 2,69 | -4,61% | - |
| 05.03.2026 | 2,78 | 2,88 | 2,77 | 2,82 | 0,36% | - |
| 04.03.2026 | 2,58 | 2,93 | 2,58 | 2,81 | 3,69% | - |
| 03.03.2026 | 2,70 | 2,73 | 2,52 | 2,71 | 3,83% | - |
| 02.03.2026 | 2,70 | 2,72 | 2,51 | 2,61 | -3,69% | - |
| 27.02.2026 | 2,82 | 2,86 | 2,62 | 2,71 | -4,91% | - |
| 26.02.2026 | 3,01 | 3,08 | 2,77 | 2,85 | -4,68% | - |
| 25.02.2026 | 3,04 | 3,12 | 2,93 | 2,99 | 4,18% | - |
| 24.02.2026 | 2,76 | 2,98 | 2,70 | 2,87 | 1,41% | - |
| 23.02.2026 | 2,76 | 2,86 | 2,74 | 2,83 | 1,43% | - |
| 20.02.2026 | 2,83 | 2,88 | 2,73 | 2,79 | -4,45% | - |
| 19.02.2026 | 3,07 | 3,12 | 2,91 | 2,92 | -4,89% | - |
| 18.02.2026 | 3,07 | 3,07 | 3,05 | 3,07 | 0,33% | - |
| 17.02.2026 | 3,24 | 3,26 | 2,91 | 3,06 | -5,56% | - |
| 16.02.2026 | 3,25 | 3,25 | 3,24 | 3,24 | 6,23% | - |
| 13.02.2026 | 3,00 | 3,22 | 2,95 | 3,05 | -2,87% | 1.031,00 |
| 12.02.2026 | 2,86 | 3,14 | 2,76 | 3,14 | 21,71% | - |
| 11.02.2026 | 2,60 | 2,60 | 2,58 | 2,58 | -0,39% | - |
| 10.02.2026 | 2,60 | 2,69 | 2,57 | 2,59 | 0,39% | - |
| 09.02.2026 | 2,63 | 2,66 | 2,54 | 2,58 | -2,64% | 1,00 |
| 06.02.2026 | 2,42 | 2,73 | 2,41 | 2,65 | 6,43% | - |
| 05.02.2026 | 2,47 | 2,56 | 2,37 | 2,49 | 1,22% | - |
| 04.02.2026 | 2,67 | 2,72 | 2,41 | 2,46 | -7,52% | - |
| 03.02.2026 | 2,74 | 2,85 | 2,66 | 2,66 | -5,34% | - |
| 02.02.2026 | 2,79 | 2,84 | 2,69 | 2,81 | 0,00% | - |
| 30.01.2026 | 2,72 | 2,83 | 2,64 | 2,81 | -1,40% | - |
| 29.01.2026 | 2,84 | 2,85 | 2,83 | 2,85 | 0,71% | - |
| 28.01.2026 | 2,91 | 2,98 | 2,81 | 2,83 | -1,74% | - |
| 27.01.2026 | 2,84 | 2,99 | 2,75 | 2,88 | -5,57% | - |
| 26.01.2026 | 3,06 | 3,06 | 3,05 | 3,05 | 4,10% | - |
| 23.01.2026 | 2,83 | 2,98 | 2,65 | 2,93 | 11,41% | 1.000,00 |
| 22.01.2026 | 2,65 | 2,72 | 2,61 | 2,63 | 5,62% | - |
| 21.01.2026 | 2,49 | 2,54 | 2,44 | 2,49 | 5,96% | 1,00 |
| 20.01.2026 | 2,38 | 2,40 | 2,28 | 2,35 | -0,84% | - |
| 19.01.2026 | 2,33 | 2,38 | 2,33 | 2,37 | -4,82% | - |
| 16.01.2026 | 2,39 | 2,51 | 2,37 | 2,49 | 2,89% | - |
| 15.01.2026 | 2,31 | 2,44 | 2,28 | 2,42 | 5,22% | 40,00 |
| 14.01.2026 | 2,12 | 2,50 | 2,08 | 2,30 | 9,00% | - |
| 13.01.2026 | 2,12 | 2,17 | 2,03 | 2,11 | -2,31% | - |
| 12.01.2026 | 2,16 | 2,23 | 2,09 | 2,16 | 1,89% | - |
| 09.01.2026 | 2,01 | 2,14 | 1,94 | 2,12 | 9,28% | - |
| 08.01.2026 | 1,96 | 2,00 | 1,92 | 1,94 | 3,47% | 275,00 |
| 07.01.2026 | 1,64 | 1,94 | 1,63 | 1,88 | 13,64% | - |
| 06.01.2026 | 1,69 | 1,73 | 1,61 | 1,65 | -1,49% | 25,00 |
| 05.01.2026 | 1,91 | 1,95 | 1,65 | 1,68 | -16,87% | - |
| 02.01.2026 | 2,02 | 2,02 | 2,01 | 2,02 | -4,05% | - |
| 30.12.2025 | 2,09 | 2,10 | 2,09 | 2,10 | 0,48% | - |
| 29.12.2025 | 2,28 | 2,35 | 2,06 | 2,09 | 3,21% | - |
| 23.12.2025 | 1,78 | 2,11 | 1,68 | 2,03 | 16,38% | - |
| 22.12.2025 | 1,55 | 1,86 | 1,50 | 1,74 | 12,99% | 412,00 |
| 19.12.2025 | 1,64 | 1,71 | 1,53 | 1,54 | -7,23% | - |
| 18.12.2025 | 1,72 | 1,88 | 1,66 | 1,66 | -11,47% | 2.000,00 |