2,025$
0,76%
Echtzeit-Aktienkurs Rezolute Inc.
Bid:
Ask:
Aktienkurse zur Rezolute Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 2,05 | 2,25 | 1,84 | 2,01 | 0,25% | 15.937.291,00 |
| 16.12.2025 | 1,65 | 2,13 | 1,63 | 2,01 | 23,01% | 23.240.557,00 |
| 15.12.2025 | 1,79 | 1,79 | 1,52 | 1,63 | -9,44% | 13.738.844,00 |
| 12.12.2025 | 1,46 | 1,85 | 1,45 | 1,80 | 28,57% | 35.289.525,00 |
| 11.12.2025 | 1,23 | 1,61 | 1,07 | 1,40 | -87,21% | 128.726.803,00 |
| 10.12.2025 | 9,91 | 11,17 | 9,86 | 10,95 | 11,17% | 3.279.945,00 |
| 09.12.2025 | 10,17 | 10,55 | 9,76 | 9,85 | -3,24% | 2.061.433,00 |
| 08.12.2025 | 10,50 | 10,54 | 9,89 | 10,18 | -2,30% | 2.614.086,00 |
| 05.12.2025 | 9,74 | 10,85 | 9,65 | 10,42 | 7,42% | 2.421.062,00 |
| 04.12.2025 | 9,50 | 9,85 | 9,28 | 9,70 | 2,43% | 2.364.270,00 |
| 03.12.2025 | 9,02 | 9,67 | 8,91 | 9,47 | 6,52% | 1.581.689,00 |
| 02.12.2025 | 9,16 | 9,30 | 8,84 | 8,89 | -2,95% | 1.208.804,00 |
| 01.12.2025 | 9,57 | 9,63 | 8,92 | 9,16 | -5,76% | 2.288.679,00 |
| 28.11.2025 | 9,72 | 9,77 | 9,47 | 9,72 | 1,67% | 733.511,00 |
| 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% | 1.680.331,00 |
| 24.11.2025 | 9,83 | 10,03 | 9,51 | 9,75 | -0,81% | 1.413.659,00 |
| 21.11.2025 | 9,45 | 9,93 | 9,32 | 9,83 | 1,76% | 1.342.160,00 |
| 20.11.2025 | 10,37 | 10,63 | 9,61 | 9,66 | -4,92% | 1.053.595,00 |
| 19.11.2025 | 10,15 | 10,64 | 10,00 | 10,16 | -0,10% | 2.074.574,00 |
| 18.11.2025 | 10,13 | 10,27 | 9,79 | 10,17 | -0,49% | 915.385,00 |
| 17.11.2025 | 9,78 | 10,33 | 9,63 | 10,22 | 3,55% | 1.976.195,00 |
| 14.11.2025 | 9,83 | 10,18 | 9,53 | 9,87 | -0,80% | 1.310.259,00 |
| 13.11.2025 | 10,00 | 10,20 | 9,71 | 9,95 | -0,50% | 1.090.234,00 |
| 12.11.2025 | 10,02 | 10,62 | 9,92 | 10,00 | -0,40% | 1.804.808,00 |
| 11.11.2025 | 9,96 | 10,23 | 9,78 | 10,04 | 0,85% | 1.919.303,00 |
| 10.11.2025 | 10,95 | 11,46 | 9,67 | 9,96 | -7,48% | 2.238.163,00 |
| 07.11.2025 | 9,45 | 10,94 | 9,21 | 10,76 | 12,20% | 2.049.621,00 |
| 06.11.2025 | 9,15 | 9,79 | 9,09 | 9,59 | 2,46% | 1.515.831,00 |
| 05.11.2025 | 9,00 | 9,37 | 8,54 | 9,36 | 5,29% | 1.648.973,00 |
| 04.11.2025 | 8,96 | 9,00 | 8,82 | 8,89 | -2,20% | 1.094.816,00 |
| 03.11.2025 | 9,29 | 9,48 | 8,97 | 9,09 | -2,47% | 1.276.900,00 |
| 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% | 868.546,00 |
| 23.10.2025 | 9,78 | 9,78 | 8,75 | 9,02 | -8,19% | 2.334.724,00 |
| 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 |
| 13.10.2025 | 8,42 | 8,42 | 8,04 | 8,07 | -2,42% | 1.860.224,00 |
| 10.10.2025 | 8,80 | 8,92 | 8,23 | 8,27 | -6,34% | 1.443.647,00 |
| 09.10.2025 | 8,69 | 9,29 | 8,68 | 8,83 | 1,26% | 1.016.047,00 |
| 08.10.2025 | 8,80 | 9,02 | 8,65 | 8,72 | -0,46% | 1.077.577,00 |
| 07.10.2025 | 8,90 | 9,16 | 8,72 | 8,76 | -0,57% | 1.013.621,00 |
| 06.10.2025 | 9,11 | 9,35 | 8,74 | 8,81 | -3,19% | 1.349.159,00 |
| 03.10.2025 | 9,45 | 9,45 | 9,01 | 9,10 | -0,98% | 1.301.126,00 |
| 02.10.2025 | 9,62 | 9,72 | 9,09 | 9,19 | -2,55% | 1.719.755,00 |
| 01.10.2025 | 9,43 | 9,53 | 9,17 | 9,43 | 0,32% | 1.997.385,00 |
| 30.09.2025 | 9,35 | 9,42 | 8,97 | 9,40 | 1,18% | 2.444.538,00 |
| 29.09.2025 | 9,44 | 9,50 | 9,11 | 9,29 | -0,54% | 1.176.635,00 |
| 26.09.2025 | 8,77 | 9,56 | 8,77 | 9,34 | 6,50% | 1.955.376,00 |
| 25.09.2025 | 8,76 | 8,83 | 8,43 | 8,77 | -0,45% | 1.275.904,00 |
| 24.09.2025 | 8,58 | 9,02 | 8,53 | 8,81 | 3,40% | 1.628.593,00 |
| 23.09.2025 | 8,11 | 8,70 | 8,02 | 8,52 | 4,67% | 1.385.028,00 |
| 22.09.2025 | 7,82 | 8,21 | 7,36 | 8,14 | 5,71% | 1.083.329,00 |
| 19.09.2025 | 8,45 | 8,82 | 7,67 | 7,70 | -6,10% | 4.756.413,00 |
| 18.09.2025 | 7,70 | 8,23 | 7,26 | 8,20 | 6,36% | 2.943.760,00 |
| 17.09.2025 | 7,84 | 7,89 | 7,58 | 7,71 | -0,13% | 997.346,00 |
| 16.09.2025 | 7,47 | 7,85 | 7,33 | 7,72 | 3,35% | 1.330.176,00 |
| 15.09.2025 | 7,68 | 7,78 | 7,23 | 7,47 | -2,86% | 982.732,00 |
| 12.09.2025 | 7,96 | 7,97 | 7,68 | 7,69 | -3,51% | 612.354,00 |
| 11.09.2025 | 8,11 | 8,15 | 7,93 | 7,97 | -1,60% | 538.512,00 |
| 10.09.2025 | 8,08 | 8,34 | 8,05 | 8,10 | 0,25% | 664.781,00 |
| 09.09.2025 | 7,89 | 8,27 | 7,88 | 8,08 | 1,64% | 972.417,00 |
| 08.09.2025 | 8,03 | 8,13 | 7,83 | 7,95 | -0,62% | 687.678,00 |
| 05.09.2025 | 7,43 | 8,06 | 7,34 | 8,00 | 8,40% | 1.560.696,00 |
| 04.09.2025 | 7,25 | 7,45 | 7,15 | 7,38 | 1,93% | 655.651,00 |
| 03.09.2025 | 7,17 | 7,35 | 7,14 | 7,24 | 0,98% | 861.495,00 |
| 02.09.2025 | 7,12 | 7,32 | 7,02 | 7,17 | 0,70% | 923.811,00 |
| 29.08.2025 | 7,29 | 7,37 | 6,92 | 7,12 | -1,39% | 1.260.223,00 |
| 28.08.2025 | 7,26 | 7,38 | 7,14 | 7,22 | 0,28% | 813.868,00 |
| 27.08.2025 | 7,21 | 7,46 | 7,16 | 7,20 | 0,00% | 1.169.810,00 |
| 26.08.2025 | 7,00 | 7,33 | 6,99 | 7,20 | 2,86% | 823.969,00 |
| 25.08.2025 | 7,00 | 7,15 | 6,97 | 7,00 | 0,00% | 1.043.640,00 |
| 22.08.2025 | 7,01 | 7,15 | 6,89 | 7,00 | 0,57% | 1.131.184,00 |
| 21.08.2025 | 6,65 | 7,01 | 6,64 | 6,96 | 4,50% | 931.646,00 |
| 20.08.2025 | 6,36 | 6,70 | 6,23 | 6,66 | 2,94% | 912.556,00 |
| 19.08.2025 | 6,50 | 6,57 | 6,26 | 6,47 | -1,22% | 459.557,00 |
| 18.08.2025 | 6,50 | 6,64 | 6,43 | 6,55 | 0,77% | 483.650,00 |
| 15.08.2025 | 6,51 | 6,52 | 6,29 | 6,50 | 0,62% | 512.683,00 |
| 14.08.2025 | 6,40 | 6,56 | 6,26 | 6,46 | -0,15% | 446.880,00 |
| 13.08.2025 | 6,24 | 6,61 | 6,20 | 6,47 | 4,35% | 770.078,00 |
| 12.08.2025 | 5,95 | 6,30 | 5,95 | 6,20 | 4,38% | 576.007,00 |
| 11.08.2025 | 5,90 | 6,01 | 5,82 | 5,94 | 2,24% | 562.724,00 |
| 08.08.2025 | 5,58 | 5,85 | 5,54 | 5,81 | 4,31% | 420.647,00 |
| 07.08.2025 | 5,71 | 5,76 | 5,52 | 5,57 | -2,11% | 410.407,00 |
| 06.08.2025 | 5,85 | 5,85 | 5,55 | 5,69 | -2,90% | 586.380,00 |
| 05.08.2025 | 5,91 | 5,97 | 5,77 | 5,86 | -0,68% | 732.639,00 |
| 04.08.2025 | 5,91 | 6,09 | 5,75 | 5,90 | 0,51% | 538.405,00 |
| 01.08.2025 | 5,80 | 6,02 | 5,71 | 5,87 | -1,34% | 909.370,00 |
| 31.07.2025 | 5,95 | 6,20 | 5,92 | 5,95 | -1,00% | 516.690,00 |
| 30.07.2025 | 6,22 | 6,30 | 5,96 | 6,01 | -2,44% | 485.831,00 |
| 29.07.2025 | 6,44 | 6,44 | 6,08 | 6,16 | -3,45% | 552.859,00 |