2,730€
1,87%
Echtzeit-Aktienkurs Rezolute Inc.
Bid:
Ask:
Aktienkurse zur Rezolute Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,66 | 2,82 | 2,61 | 2,70 | 0,75% | - |
| 06.03.2026 | 2,70 | 2,77 | 2,65 | 2,68 | -1,11% | - |
| 05.03.2026 | 2,82 | 2,88 | 2,70 | 2,71 | -5,24% | - |
| 04.03.2026 | 2,58 | 2,86 | 2,58 | 2,86 | 7,12% | - |
| 03.03.2026 | 2,67 | 2,69 | 2,49 | 2,67 | 0,38% | - |
| 02.03.2026 | 2,70 | 2,71 | 2,52 | 2,66 | -2,21% | - |
| 27.02.2026 | 2,78 | 2,87 | 2,70 | 2,72 | -6,85% | - |
| 26.02.2026 | 2,99 | 3,08 | 2,90 | 2,92 | -2,01% | - |
| 25.02.2026 | 3,04 | 3,13 | 2,94 | 2,98 | 1,36% | - |
| 24.02.2026 | 2,70 | 2,98 | 2,70 | 2,94 | 7,30% | - |
| 23.02.2026 | 2,78 | 2,87 | 2,72 | 2,74 | -2,84% | - |
| 20.02.2026 | 2,80 | 2,84 | 2,74 | 2,82 | -3,42% | - |
| 19.02.2026 | 3,07 | 3,12 | 2,90 | 2,92 | -5,50% | - |
| 18.02.2026 | 3,07 | 3,19 | 3,04 | 3,09 | -1,28% | - |
| 17.02.2026 | 3,24 | 3,26 | 2,91 | 3,13 | -3,40% | - |
| 16.02.2026 | 3,25 | 3,25 | 3,24 | 3,24 | 5,88% | - |
| 13.02.2026 | 2,96 | 3,06 | 2,95 | 3,06 | 6,25% | - |
| 12.02.2026 | 2,86 | 2,96 | 2,76 | 2,88 | 10,77% | - |
| 11.02.2026 | 2,58 | 2,63 | 2,50 | 2,60 | -2,99% | - |
| 10.02.2026 | 2,60 | 2,68 | 2,56 | 2,68 | 0,75% | - |
| 09.02.2026 | 2,66 | 2,67 | 2,54 | 2,66 | 2,31% | - |
| 06.02.2026 | 2,43 | 2,60 | 2,41 | 2,60 | 3,59% | - |
| 05.02.2026 | 2,47 | 2,52 | 2,37 | 2,51 | -2,33% | - |
| 04.02.2026 | 2,67 | 2,73 | 2,55 | 2,57 | -6,20% | - |
| 03.02.2026 | 2,74 | 2,84 | 2,69 | 2,74 | -2,84% | - |
| 02.02.2026 | 2,80 | 2,82 | 2,68 | 2,82 | 5,22% | - |
| 30.01.2026 | 2,74 | 2,80 | 2,66 | 2,68 | -4,29% | - |
| 29.01.2026 | 2,85 | 2,92 | 2,76 | 2,80 | -5,41% | - |
| 28.01.2026 | 2,92 | 2,97 | 2,82 | 2,96 | 1,37% | - |
| 27.01.2026 | 2,86 | 3,00 | 2,74 | 2,92 | 1,39% | - |
| 26.01.2026 | 3,02 | 3,09 | 2,76 | 2,88 | 2,86% | - |
| 23.01.2026 | 2,80 | 2,89 | 2,66 | 2,80 | 4,09% | - |
| 22.01.2026 | 2,61 | 2,73 | 2,56 | 2,69 | 7,17% | - |
| 21.01.2026 | 2,48 | 2,56 | 2,46 | 2,51 | 1,62% | - |
| 20.01.2026 | 2,34 | 2,51 | 2,28 | 2,47 | 4,22% | - |
| 19.01.2026 | 2,37 | 2,38 | 2,37 | 2,37 | -3,66% | - |
| 16.01.2026 | 2,39 | 2,52 | 2,37 | 2,46 | 6,49% | - |
| 15.01.2026 | 2,31 | 2,42 | 2,27 | 2,31 | 2,67% | - |
| 14.01.2026 | 2,13 | 2,51 | 2,08 | 2,25 | 5,63% | - |
| 13.01.2026 | 2,14 | 2,17 | 2,03 | 2,13 | -1,84% | - |
| 12.01.2026 | 2,18 | 2,25 | 2,11 | 2,17 | 2,84% | - |
| 09.01.2026 | 2,00 | 2,11 | 1,94 | 2,11 | 13,75% | - |
| 08.01.2026 | 1,96 | 2,00 | 1,83 | 1,86 | -1,33% | - |
| 07.01.2026 | 1,64 | 1,95 | 1,63 | 1,88 | 14,63% | - |
| 06.01.2026 | 1,70 | 1,73 | 1,62 | 1,64 | -4,65% | - |
| 05.01.2026 | 1,95 | 1,95 | 1,72 | 1,72 | -10,42% | - |
| 02.01.2026 | 1,95 | 2,10 | 1,91 | 1,92 | -9,43% | - |
| 30.12.2025 | 2,10 | 2,14 | 2,09 | 2,12 | 0,95% | - |
| 29.12.2025 | 2,33 | 2,33 | 2,07 | 2,10 | 3,45% | - |
| 23.12.2025 | 1,74 | 2,04 | 1,68 | 2,03 | 10,33% | - |
| 22.12.2025 | 1,54 | 1,86 | 1,52 | 1,84 | 13,93% | - |
| 19.12.2025 | 1,64 | 1,71 | 1,54 | 1,62 | -4,44% | - |
| 18.12.2025 | 1,73 | 1,87 | 1,69 | 1,69 | -11,52% | - |
| 17.12.2025 | 1,72 | 1,91 | 1,58 | 1,91 | 33,57% | - |
| 16.12.2025 | 1,42 | 1,50 | 1,37 | 1,43 | 2,14% | - |
| 15.12.2025 | 1,62 | 1,71 | 1,30 | 1,40 | 4,87% | - |
| 12.12.2025 | 1,18 | 1,46 | 1,09 | 1,34 | 34,51% | - |
| 11.12.2025 | 9,45 | 9,45 | 0,92 | 0,99 | -89,33% | - |
| 10.12.2025 | 8,55 | 9,30 | 8,45 | 9,30 | 5,38% | - |
| 09.12.2025 | 8,80 | 9,08 | 8,63 | 8,83 | 2,32% | - |
| 08.12.2025 | 9,05 | 9,13 | 8,55 | 8,63 | -0,58% | - |
| 05.12.2025 | 8,35 | 8,70 | 8,20 | 8,68 | 5,79% | - |
| 04.12.2025 | 8,13 | 8,43 | 8,00 | 8,20 | 1,23% | - |
| 03.12.2025 | 7,78 | 8,25 | 7,65 | 8,10 | 4,18% | - |
| 02.12.2025 | 7,85 | 8,00 | 7,70 | 7,78 | -4,31% | - |
| 01.12.2025 | 8,30 | 8,38 | 8,00 | 8,13 | -2,40% | - |
| 28.11.2025 | 8,38 | 8,43 | 8,15 | 8,33 | 0,91% | - |
| 27.11.2025 | 8,25 | 8,25 | 8,25 | 8,25 | 0,92% | - |
| 26.11.2025 | 8,45 | 8,60 | 8,08 | 8,18 | -1,21% | - |
| 25.11.2025 | 8,45 | 8,60 | 8,23 | 8,28 | -2,36% | - |
| 24.11.2025 | 8,53 | 8,75 | 8,28 | 8,48 | 2,42% | - |
| 21.11.2025 | 8,35 | 8,45 | 8,20 | 8,28 | -7,28% | - |
| 20.11.2025 | 8,88 | 9,23 | 8,83 | 8,93 | -0,56% | - |
| 19.11.2025 | 8,73 | 9,18 | 8,73 | 8,98 | 4,06% | - |
| 18.11.2025 | 8,78 | 8,85 | 8,45 | 8,63 | -1,99% | - |
| 17.11.2025 | 8,55 | 8,83 | 8,30 | 8,80 | 0,57% | - |
| 14.11.2025 | 8,53 | 8,78 | 8,40 | 8,75 | 3,86% | - |
| 13.11.2025 | 8,63 | 8,78 | 8,38 | 8,43 | -3,44% | - |
| 12.11.2025 | 8,68 | 9,15 | 8,60 | 8,73 | 0,58% | - |
| 11.11.2025 | 8,55 | 8,83 | 8,45 | 8,68 | -0,86% | - |
| 10.11.2025 | 9,30 | 9,90 | 8,73 | 8,75 | 7,69% | - |
| 07.11.2025 | 8,33 | 8,35 | 7,70 | 8,13 | -2,69% | - |
| 06.11.2025 | 8,13 | 8,35 | 7,70 | 8,35 | 7,40% | - |
| 05.11.2025 | 7,95 | 8,00 | 7,45 | 7,78 | 0,00% | - |
| 04.11.2025 | 7,80 | 7,95 | 7,68 | 7,78 | -1,27% | - |
| 03.11.2025 | 8,05 | 8,25 | 7,83 | 7,88 | -8,16% | - |
| 31.10.2025 | 8,53 | 8,58 | 8,48 | 8,58 | 3,63% | - |
| 30.10.2025 | 8,20 | 8,33 | 8,18 | 8,28 | 1,22% | - |
| 29.10.2025 | 8,13 | 8,38 | 8,08 | 8,18 | 2,83% | - |
| 28.10.2025 | 8,13 | 8,23 | 7,90 | 7,95 | 0,63% | - |
| 27.10.2025 | 7,98 | 8,05 | 7,75 | 7,90 | -1,86% | - |
| 24.10.2025 | 7,78 | 8,05 | 7,75 | 8,05 | 1,90% | - |
| 23.10.2025 | 8,45 | 8,65 | 7,88 | 7,90 | -0,63% | - |
| 22.10.2025 | 8,00 | 8,45 | 7,85 | 7,95 | 4,95% | - |
| 21.10.2025 | 7,70 | 7,75 | 7,45 | 7,58 | -1,62% | - |
| 17.10.2025 | 7,53 | 7,70 | 7,50 | 7,70 | 0,65% | - |
| 16.10.2025 | 7,65 | 7,93 | 7,53 | 7,65 | 3,03% | - |
| 15.10.2025 | 7,25 | 7,63 | 7,23 | 7,43 | 3,85% | - |
| 14.10.2025 | 6,98 | 7,15 | 6,80 | 7,15 | 0,35% | - |
| 13.10.2025 | 7,20 | 7,40 | 7,00 | 7,13 | -6,25% | - |