2,870€
3,24%
Echtzeit-Aktienkurs Rezolute Inc.
Bid:
Ask:
Aktienkurse zur Rezolute Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,80 | 2,94 | 2,77 | 2,87 | 1,06% | - |
| 28.05.2026 | 2,86 | 2,87 | 2,77 | 2,84 | 0,71% | - |
| 27.05.2026 | 2,84 | 2,90 | 2,78 | 2,82 | -0,35% | 4.200,00 |
| 26.05.2026 | 2,79 | 2,88 | 2,74 | 2,83 | 1,07% | - |
| 25.05.2026 | 2,80 | 2,82 | 2,80 | 2,80 | -0,71% | - |
| 22.05.2026 | 2,88 | 2,96 | 2,79 | 2,82 | -2,42% | - |
| 21.05.2026 | 2,76 | 2,89 | 2,72 | 2,89 | 4,33% | - |
| 20.05.2026 | 2,67 | 2,80 | 2,63 | 2,77 | 3,75% | - |
| 19.05.2026 | 2,78 | 2,79 | 2,45 | 2,67 | -4,98% | - |
| 18.05.2026 | 2,86 | 2,94 | 2,77 | 2,81 | 1,08% | - |
| 15.05.2026 | 2,91 | 2,92 | 2,77 | 2,78 | -3,47% | - |
| 14.05.2026 | 2,82 | 3,05 | 2,80 | 2,88 | 1,05% | - |
| 13.05.2026 | 2,82 | 2,88 | 2,71 | 2,85 | 1,06% | - |
| 12.05.2026 | 2,70 | 2,85 | 2,66 | 2,82 | 4,83% | - |
| 11.05.2026 | 2,72 | 2,84 | 2,65 | 2,69 | -1,10% | - |
| 08.05.2026 | 2,64 | 2,74 | 2,61 | 2,72 | 3,42% | - |
| 07.05.2026 | 2,68 | 2,71 | 2,56 | 2,63 | -2,59% | - |
| 06.05.2026 | 2,83 | 2,88 | 2,65 | 2,70 | -4,26% | 40.000,00 |
| 05.05.2026 | 2,83 | 2,91 | 2,76 | 2,82 | -1,05% | - |
| 04.05.2026 | 2,82 | 3,02 | 2,77 | 2,85 | 4,40% | - |
| 30.04.2026 | 2,66 | 2,80 | 2,66 | 2,73 | 1,49% | - |
| 29.04.2026 | 2,63 | 2,73 | 2,59 | 2,69 | 2,28% | - |
| 28.04.2026 | 2,84 | 2,88 | 2,61 | 2,63 | -7,72% | - |
| 27.04.2026 | 2,64 | 2,93 | 2,58 | 2,85 | 7,55% | - |
| 24.04.2026 | 2,66 | 2,75 | 2,55 | 2,65 | -0,38% | - |
| 23.04.2026 | 2,83 | 2,88 | 2,63 | 2,66 | -6,67% | - |
| 22.04.2026 | 2,80 | 3,00 | 2,78 | 2,85 | 2,52% | - |
| 21.04.2026 | 2,86 | 2,91 | 2,71 | 2,78 | -3,14% | - |
| 20.04.2026 | 2,86 | 3,00 | 2,83 | 2,87 | -4,33% | - |
| 17.04.2026 | 3,01 | 3,09 | 2,98 | 3,00 | -0,33% | - |
| 16.04.2026 | 3,05 | 3,10 | 2,94 | 3,01 | -1,63% | - |
| 15.04.2026 | 3,01 | 3,13 | 2,99 | 3,06 | 0,99% | - |
| 14.04.2026 | 3,07 | 3,17 | 3,02 | 3,03 | -2,88% | - |
| 13.04.2026 | 3,09 | 3,21 | 3,01 | 3,12 | 2,63% | - |
| 10.04.2026 | 3,11 | 3,29 | 3,04 | 3,04 | -0,65% | - |
| 09.04.2026 | 2,97 | 3,13 | 2,96 | 3,06 | 0,33% | - |
| 08.04.2026 | 2,86 | 3,07 | 2,80 | 3,05 | 7,39% | - |
| 07.04.2026 | 2,82 | 2,85 | 2,66 | 2,84 | 5,19% | - |
| 02.04.2026 | 2,68 | 2,77 | 2,62 | 2,70 | -0,37% | - |
| 01.04.2026 | 2,70 | 2,84 | 2,62 | 2,71 | 2,65% | - |
| 31.03.2026 | 2,51 | 2,68 | 2,42 | 2,64 | 6,02% | - |
| 30.03.2026 | 2,60 | 2,76 | 2,47 | 2,49 | -4,23% | - |
| 27.03.2026 | 2,82 | 2,91 | 2,60 | 2,60 | -8,77% | - |
| 26.03.2026 | 2,72 | 2,98 | 2,63 | 2,85 | 7,14% | - |
| 25.03.2026 | 2,32 | 3,17 | 2,23 | 2,66 | 15,15% | - |
| 24.03.2026 | 2,08 | 2,38 | 2,02 | 2,31 | 11,06% | - |
| 23.03.2026 | 2,12 | 2,18 | 2,05 | 2,08 | -3,26% | - |
| 20.03.2026 | 2,13 | 2,16 | 2,06 | 2,15 | 0,94% | - |
| 19.03.2026 | 2,09 | 2,15 | 2,01 | 2,13 | 2,40% | - |
| 18.03.2026 | 2,24 | 2,30 | 2,05 | 2,08 | -6,73% | - |
| 17.03.2026 | 2,16 | 2,29 | 2,12 | 2,23 | 1,83% | - |
| 16.03.2026 | 2,37 | 2,42 | 2,05 | 2,19 | -5,19% | 59.000,00 |
| 13.03.2026 | 2,63 | 2,72 | 2,26 | 2,31 | -11,83% | - |
| 12.03.2026 | 2,73 | 2,77 | 2,58 | 2,62 | -4,38% | - |
| 11.03.2026 | 2,77 | 2,83 | 2,66 | 2,74 | -0,72% | - |
| 10.03.2026 | 2,78 | 2,87 | 2,74 | 2,76 | -1,78% | - |
| 09.03.2026 | 2,66 | 2,83 | 2,61 | 2,81 | 4,85% | - |
| 06.03.2026 | 2,70 | 2,77 | 2,59 | 2,68 | -0,74% | - |
| 05.03.2026 | 2,82 | 2,88 | 2,65 | 2,70 | -4,26% | 5.500,00 |
| 04.03.2026 | 2,58 | 2,95 | 2,58 | 2,82 | 6,42% | - |
| 03.03.2026 | 2,67 | 2,73 | 2,49 | 2,65 | -1,12% | 44.000,00 |
| 02.03.2026 | 2,70 | 2,77 | 2,52 | 2,68 | -1,11% | - |
| 27.02.2026 | 2,78 | 2,87 | 2,62 | 2,71 | -2,87% | - |
| 26.02.2026 | 2,99 | 3,08 | 2,77 | 2,79 | -7,00% | - |
| 25.02.2026 | 3,04 | 3,13 | 2,94 | 3,00 | -2,28% | - |
| 24.02.2026 | 2,70 | 3,11 | 2,70 | 3,07 | 12,87% | - |
| 23.02.2026 | 2,76 | 2,87 | 2,69 | 2,72 | -2,51% | - |
| 20.02.2026 | 2,80 | 2,88 | 2,74 | 2,79 | 0,00% | - |
| 19.02.2026 | 3,07 | 3,12 | 2,77 | 2,79 | -9,12% | - |
| 18.02.2026 | 3,07 | 3,19 | 3,04 | 3,07 | 0,00% | - |
| 17.02.2026 | 3,24 | 3,26 | 2,91 | 3,07 | -5,54% | - |
| 16.02.2026 | 3,25 | 3,25 | 3,24 | 3,25 | 0,62% | - |
| 13.02.2026 | 2,96 | 3,44 | 2,95 | 3,23 | 6,25% | - |
| 12.02.2026 | 2,86 | 3,15 | 2,76 | 3,04 | 3,75% | - |
| 11.02.2026 | 2,58 | 2,93 | 2,50 | 2,93 | 12,69% | - |
| 10.02.2026 | 2,60 | 2,69 | 2,56 | 2,60 | -1,52% | - |
| 09.02.2026 | 2,66 | 2,67 | 2,54 | 2,64 | -0,75% | - |
| 06.02.2026 | 2,42 | 2,74 | 2,41 | 2,66 | 6,40% | - |
| 05.02.2026 | 2,47 | 2,56 | 2,37 | 2,50 | 2,46% | - |
| 04.02.2026 | 2,67 | 2,73 | 2,41 | 2,44 | -6,87% | - |
| 03.02.2026 | 2,74 | 2,84 | 2,62 | 2,62 | -4,38% | - |
| 02.02.2026 | 2,80 | 2,87 | 2,68 | 2,74 | -2,49% | 7.020,00 |
| 30.01.2026 | 2,74 | 2,84 | 2,66 | 2,81 | 3,69% | - |
| 29.01.2026 | 2,84 | 2,92 | 2,71 | 2,71 | -7,19% | - |
| 28.01.2026 | 2,92 | 2,97 | 2,82 | 2,92 | 0,34% | - |
| 27.01.2026 | 2,84 | 3,00 | 2,74 | 2,91 | 2,11% | - |
| 26.01.2026 | 3,00 | 3,09 | 2,75 | 2,85 | -4,68% | - |
| 23.01.2026 | 2,80 | 3,09 | 2,66 | 2,99 | 8,33% | - |
| 22.01.2026 | 2,61 | 2,80 | 2,56 | 2,76 | 6,98% | - |
| 21.01.2026 | 2,47 | 2,59 | 2,44 | 2,58 | 4,88% | - |
| 20.01.2026 | 2,36 | 2,51 | 2,28 | 2,46 | 3,80% | - |
| 19.01.2026 | 2,33 | 2,38 | 2,33 | 2,37 | 0,42% | 80.850,00 |
| 16.01.2026 | 2,39 | 2,52 | 2,36 | 2,36 | -2,48% | 16.400,00 |
| 15.01.2026 | 2,31 | 2,45 | 2,27 | 2,42 | 3,86% | - |
| 14.01.2026 | 2,13 | 2,51 | 2,08 | 2,33 | 7,87% | 1.200,00 |
| 13.01.2026 | 2,14 | 2,20 | 2,03 | 2,16 | 0,47% | - |
| 12.01.2026 | 2,19 | 2,25 | 2,09 | 2,15 | -6,11% | - |
| 09.01.2026 | 2,01 | 2,32 | 1,94 | 2,29 | 11,71% | - |
| 08.01.2026 | 1,96 | 2,07 | 1,83 | 2,05 | 4,06% | - |
| 07.01.2026 | 1,64 | 2,03 | 1,63 | 1,97 | 20,86% | - |