3,157$
1,50%
Echtzeit-Aktienkurs Rezolute Inc.
Bid:
Ask:
Aktienkurse zur Rezolute Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 3,04 | 3,16 | 3,01 | 3,11 | -0,96% | 130,00 |
| 05.03.2026 | 3,26 | 3,30 | 3,06 | 3,14 | -4,27% | 130,00 |
| 04.03.2026 | 3,11 | 3,42 | 3,08 | 3,28 | 6,15% | 1.449.926,00 |
| 03.03.2026 | 3,00 | 3,16 | 2,96 | 3,09 | -1,59% | 1.605.833,00 |
| 02.03.2026 | 2,98 | 3,24 | 2,93 | 3,14 | -2,18% | 1.959.238,00 |
| 27.02.2026 | 3,32 | 3,35 | 3,09 | 3,21 | -2,43% | 2.487.732,00 |
| 26.02.2026 | 3,53 | 3,59 | 3,25 | 3,29 | -7,06% | 1.670.062,00 |
| 25.02.2026 | 3,61 | 3,64 | 3,47 | 3,54 | -1,94% | 1.543.970,00 |
| 24.02.2026 | 3,20 | 3,67 | 3,19 | 3,61 | 12,81% | 3.170.393,00 |
| 23.02.2026 | 3,28 | 3,39 | 3,16 | 3,20 | -2,74% | 1.504.950,00 |
| 20.02.2026 | 3,29 | 3,40 | 3,21 | 3,29 | 0,30% | 1.339.204,00 |
| 19.02.2026 | 3,61 | 3,63 | 3,16 | 3,28 | -9,27% | 2.065.036,00 |
| 18.02.2026 | 3,60 | 3,77 | 3,58 | 3,62 | -0,41% | 1.336.088,00 |
| 17.02.2026 | 3,79 | 3,79 | 3,42 | 3,63 | -5,47% | 2.528.140,00 |
| 13.02.2026 | 3,61 | 4,09 | 3,58 | 3,84 | 5,79% | 6.328.667,00 |
| 12.02.2026 | 3,36 | 3,75 | 3,27 | 3,63 | 7,72% | 3.711.234,00 |
| 11.02.2026 | 3,06 | 3,52 | 2,95 | 3,37 | 9,77% | 5.225.985,00 |
| 10.02.2026 | 3,14 | 3,21 | 3,05 | 3,07 | -1,92% | 1.964.468,00 |
| 09.02.2026 | 3,12 | 3,17 | 3,02 | 3,13 | 0,32% | 1.928.622,00 |
| 06.02.2026 | 2,95 | 3,24 | 2,94 | 3,12 | 6,85% | 2.411.618,00 |
| 05.02.2026 | 2,85 | 3,03 | 2,80 | 2,92 | 0,34% | 3.265.423,00 |
| 04.02.2026 | 3,16 | 3,18 | 2,84 | 2,91 | -7,62% | 2.581.997,00 |
| 03.02.2026 | 3,25 | 3,36 | 3,14 | 3,15 | -2,78% | 2.100.954,00 |
| 02.02.2026 | 3,32 | 3,38 | 3,17 | 3,24 | -2,99% | 3.025.894,00 |
| 30.01.2026 | 3,22 | 3,38 | 3,15 | 3,34 | 2,77% | 2.446.061,00 |
| 29.01.2026 | 3,36 | 3,49 | 3,23 | 3,25 | -3,85% | 2.106.931,00 |
| 28.01.2026 | 3,50 | 3,57 | 3,35 | 3,38 | -3,43% | 2.627.603,00 |
| 27.01.2026 | 3,36 | 3,59 | 3,27 | 3,50 | 3,55% | 1.879.076,00 |
| 26.01.2026 | 3,45 | 3,50 | 3,25 | 3,38 | -3,98% | 3.526.365,00 |
| 23.01.2026 | 3,30 | 3,65 | 3,11 | 3,52 | 7,65% | 4.874.920,00 |
| 22.01.2026 | 3,09 | 3,29 | 3,05 | 3,27 | 8,28% | 2.913.614,00 |
| 21.01.2026 | 2,92 | 3,03 | 2,85 | 3,02 | 4,50% | 2.861.579,00 |
| 20.01.2026 | 2,69 | 2,95 | 2,69 | 2,89 | 4,71% | 3.625.056,00 |
| 19.01.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 1,10% | - |
| 16.01.2026 | 2,84 | 2,93 | 2,73 | 2,73 | -2,85% | 4.384.160,00 |
| 15.01.2026 | 2,70 | 2,85 | 2,63 | 2,81 | 3,31% | 3.599.388,00 |
| 14.01.2026 | 2,48 | 2,92 | 2,48 | 2,72 | 9,68% | 7.181.569,00 |
| 13.01.2026 | 2,50 | 2,58 | 2,36 | 2,48 | -1,20% | 3.669.638,00 |
| 12.01.2026 | 2,51 | 2,62 | 2,44 | 2,51 | -4,56% | 2.668.599,00 |
| 09.01.2026 | 2,35 | 2,70 | 2,25 | 2,63 | 10,97% | 5.847.651,00 |
| 08.01.2026 | 2,30 | 2,42 | 2,11 | 2,37 | 0,85% | 9.743.287,00 |
| 07.01.2026 | 1,99 | 2,39 | 1,97 | 2,35 | 23,36% | 8.901.168,00 |
| 06.01.2026 | 2,01 | 2,02 | 1,87 | 1,91 | -2,81% | 4.841.156,00 |
| 05.01.2026 | 2,15 | 2,16 | 1,93 | 1,96 | -9,47% | 4.823.722,00 |
| 02.01.2026 | 2,37 | 2,43 | 2,12 | 2,17 | -8,26% | 4.018.374,00 |
| 31.12.2025 | 2,17 | 2,38 | 2,17 | 2,36 | 7,76% | 4.321.494,00 |
| 30.12.2025 | 2,41 | 2,41 | 2,16 | 2,19 | -9,88% | 5.893.634,00 |
| 29.12.2025 | 2,62 | 2,65 | 2,41 | 2,43 | -8,99% | 5.543.680,00 |
| 26.12.2025 | 2,81 | 2,81 | 2,58 | 2,67 | -2,55% | 5.702.899,00 |
| 24.12.2025 | 2,55 | 2,82 | 2,51 | 2,74 | 13,22% | 7.276.088,00 |
| 23.12.2025 | 2,01 | 2,49 | 1,97 | 2,42 | 18,05% | 13.847.100,00 |
| 22.12.2025 | 1,82 | 2,19 | 1,80 | 2,05 | 15,17% | 10.829.551,00 |
| 19.12.2025 | 1,94 | 1,97 | 1,78 | 1,78 | -4,24% | 10.891.236,00 |
| 18.12.2025 | 2,09 | 2,21 | 1,84 | 1,86 | -7,52% | 7.064.144,00 |
| 17.12.2025 | 2,05 | 2,25 | 1,84 | 2,01 | 0,25% | 12.956.269,00 |
| 16.12.2025 | 1,65 | 2,13 | 1,63 | 2,01 | 23,01% | 22.479.053,00 |
| 15.12.2025 | 1,79 | 1,79 | 1,52 | 1,63 | -9,44% | 12.676.027,00 |
| 12.12.2025 | 1,46 | 1,85 | 1,45 | 1,80 | 28,57% | 34.763.343,00 |
| 11.12.2025 | 1,23 | 1,61 | 1,07 | 1,40 | -87,21% | 127.228.100,00 |
| 10.12.2025 | 9,91 | 11,17 | 9,86 | 10,95 | 11,17% | 2.989.954,00 |
| 09.12.2025 | 10,17 | 10,55 | 9,76 | 9,85 | -3,24% | 2.056.370,00 |
| 08.12.2025 | 10,50 | 10,54 | 9,89 | 10,18 | -2,30% | 2.612.580,00 |
| 05.12.2025 | 9,74 | 10,85 | 9,65 | 10,42 | 7,42% | 2.409.752,00 |
| 04.12.2025 | 9,50 | 9,85 | 9,28 | 9,70 | 2,43% | 2.359.439,00 |
| 03.12.2025 | 9,02 | 9,67 | 8,91 | 9,47 | 6,52% | 1.579.624,00 |
| 02.12.2025 | 9,16 | 9,30 | 8,84 | 8,89 | -2,95% | 1.206.821,00 |
| 01.12.2025 | 9,57 | 9,63 | 8,92 | 9,16 | -5,76% | 2.203.049,00 |
| 28.11.2025 | 9,72 | 9,77 | 9,47 | 9,72 | 1,67% | 731.511,00 |
| 26.11.2025 | 9,75 | 9,75 | 9,35 | 9,56 | 0,31% | 1.223.654,00 |
| 25.11.2025 | 9,74 | 9,82 | 9,34 | 9,53 | -2,26% | 1.679.491,00 |
| 24.11.2025 | 9,83 | 10,03 | 9,51 | 9,75 | -0,76% | 1.413.253,00 |
| 21.11.2025 | 9,45 | 9,93 | 9,32 | 9,83 | 1,71% | 1.341.940,00 |
| 20.11.2025 | 10,37 | 10,63 | 9,61 | 9,66 | -4,92% | 1.020.554,00 |
| 19.11.2025 | 10,15 | 10,64 | 10,00 | 10,16 | -0,10% | 1.970.271,00 |
| 18.11.2025 | 10,13 | 10,27 | 9,79 | 10,17 | -0,49% | 915.087,00 |
| 17.11.2025 | 9,78 | 10,33 | 9,63 | 10,22 | 3,65% | 1.924.057,00 |
| 14.11.2025 | 9,83 | 10,18 | 9,53 | 9,86 | -0,90% | 1.309.439,00 |
| 13.11.2025 | 10,00 | 10,20 | 9,71 | 9,95 | -0,50% | 1.064.899,00 |
| 12.11.2025 | 10,02 | 10,62 | 9,92 | 10,00 | -0,40% | 1.804.664,00 |
| 11.11.2025 | 9,96 | 10,23 | 9,78 | 10,04 | 0,85% | 1.918.579,00 |
| 10.11.2025 | 10,95 | 11,46 | 9,67 | 9,96 | -7,57% | 2.235.922,00 |
| 07.11.2025 | 9,45 | 10,94 | 9,21 | 10,77 | 12,30% | 2.046.708,00 |
| 06.11.2025 | 9,15 | 9,79 | 9,09 | 9,59 | 2,46% | 1.515.722,00 |
| 05.11.2025 | 9,00 | 9,37 | 8,54 | 9,36 | 5,29% | 1.648.799,00 |
| 04.11.2025 | 8,96 | 9,00 | 8,82 | 8,89 | -2,20% | 1.093.683,00 |
| 03.11.2025 | 9,29 | 9,48 | 8,97 | 9,09 | -2,47% | 1.273.575,00 |
| 31.10.2025 | 9,76 | 10,03 | 9,32 | 9,32 | -5,09% | 1.124.311,00 |
| 30.10.2025 | 9,44 | 10,00 | 9,42 | 9,82 | 3,04% | 1.223.579,00 |
| 29.10.2025 | 9,75 | 9,79 | 9,26 | 9,53 | 0,42% | 989.478,00 |
| 28.10.2025 | 9,41 | 9,59 | 9,20 | 9,49 | 0,42% | 1.088.126,00 |
| 27.10.2025 | 9,20 | 9,48 | 9,00 | 9,45 | 2,83% | 988.345,00 |
| 24.10.2025 | 9,21 | 9,40 | 9,05 | 9,19 | 1,83% | 867.723,00 |
| 23.10.2025 | 9,78 | 9,78 | 8,75 | 9,02 | -8,19% | - |
| 22.10.2025 | 9,11 | 10,04 | 8,95 | 9,83 | 10,95% | 3.987.325,00 |
| 21.10.2025 | 8,98 | 9,08 | 8,61 | 8,86 | -1,66% | 2.139.694,00 |
| 20.10.2025 | 8,82 | 9,03 | 8,51 | 9,01 | 3,32% | 1.482.371,00 |
| 17.10.2025 | 8,86 | 8,94 | 8,55 | 8,72 | -1,69% | - |
| 16.10.2025 | 9,09 | 9,22 | 8,76 | 8,87 | -1,44% | 1.513.709,00 |
| 15.10.2025 | 8,50 | 9,04 | 8,47 | 9,00 | 6,89% | 1.357.263,00 |
| 14.10.2025 | 7,85 | 8,65 | 7,80 | 8,42 | 4,34% | 1.211.197,00 |