4,861$
9,99%
Echtzeit-Aktienkurs Rezolute Inc.
Bid:
Ask:
Aktienkurse zur Rezolute Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 4,42 | 4,89 | 4,39 | 4,86 | 9,95% | 1.056.865,00 |
| 01.07.2025 | 4,46 | 4,48 | 4,15 | 4,42 | -0,90% | 1.242.990,00 |
| 30.06.2025 | 4,40 | 4,71 | 4,28 | 4,46 | 2,53% | 2.230.488,00 |
| 27.06.2025 | 4,31 | 4,43 | 4,12 | 4,35 | 0,93% | 10.257.452,00 |
| 26.06.2025 | 4,44 | 4,44 | 4,29 | 4,31 | -0,46% | 803.412,00 |
| 25.06.2025 | 4,27 | 4,42 | 4,17 | 4,33 | 2,12% | 795.249,00 |
| 24.06.2025 | 4,14 | 4,31 | 3,97 | 4,24 | 5,21% | 799.776,00 |
| 23.06.2025 | 4,09 | 4,17 | 3,98 | 4,03 | -1,95% | 654.916,00 |
| 20.06.2025 | 4,07 | 4,15 | 4,01 | 4,11 | 0,98% | 2.236.967,00 |
| 18.06.2025 | 4,11 | 4,34 | 4,03 | 4,07 | -1,45% | 472.354,00 |
| 17.06.2025 | 4,32 | 4,34 | 4,11 | 4,13 | -5,06% | 565.250,00 |
| 16.06.2025 | 4,22 | 4,38 | 4,10 | 4,35 | 3,57% | 421.388,00 |
| 13.06.2025 | 4,33 | 4,39 | 4,20 | 4,20 | -4,55% | 345.033,00 |
| 12.06.2025 | 4,30 | 4,46 | 4,19 | 4,40 | 1,15% | 490.968,00 |
| 11.06.2025 | 4,43 | 4,56 | 4,32 | 4,35 | -0,91% | 1.083.173,00 |
| 10.06.2025 | 4,32 | 4,52 | 4,30 | 4,39 | 1,86% | 864.418,00 |
| 09.06.2025 | 4,43 | 4,50 | 4,27 | 4,31 | -2,71% | 644.527,00 |
| 06.06.2025 | 4,39 | 4,63 | 4,38 | 4,43 | 2,90% | 886.580,00 |
| 05.06.2025 | 4,25 | 4,35 | 4,15 | 4,31 | 1,29% | 549.986,00 |
| 04.06.2025 | 4,45 | 4,50 | 4,22 | 4,25 | -3,85% | 650.670,00 |
| 03.06.2025 | 4,25 | 4,54 | 4,16 | 4,42 | 4,62% | 860.077,00 |
| 02.06.2025 | 4,15 | 4,36 | 4,05 | 4,23 | 2,55% | 1.338.750,00 |
| 30.05.2025 | 4,15 | 4,17 | 3,91 | 4,12 | -0,84% | 767.289,00 |
| 29.05.2025 | 4,08 | 4,21 | 3,92 | 4,16 | 5,19% | 898.839,00 |
| 28.05.2025 | 3,83 | 4,07 | 3,80 | 3,95 | 3,13% | 805.840,00 |
| 27.05.2025 | 3,93 | 4,07 | 3,76 | 3,83 | -1,54% | 1.170.010,00 |
| 23.05.2025 | 3,82 | 4,00 | 3,81 | 3,89 | -0,26% | 431.975,00 |
| 22.05.2025 | 3,99 | 4,12 | 3,88 | 3,90 | -2,74% | 833.462,00 |
| 21.05.2025 | 3,88 | 4,33 | 3,84 | 4,01 | 1,52% | 2.237.257,00 |
| 20.05.2025 | 3,80 | 3,96 | 3,67 | 3,95 | 3,95% | 706.504,00 |
| 19.05.2025 | 3,53 | 3,84 | 3,53 | 3,80 | 6,44% | 866.498,00 |
| 16.05.2025 | 3,61 | 3,76 | 3,54 | 3,57 | 0,28% | 1.113.825,00 |
| 15.05.2025 | 3,50 | 3,57 | 3,32 | 3,56 | 2,01% | 714.727,00 |
| 14.05.2025 | 3,49 | 3,68 | 3,40 | 3,49 | -4,90% | 792.929,00 |
| 13.05.2025 | 3,73 | 3,79 | 3,57 | 3,67 | -1,61% | 853.768,00 |
| 12.05.2025 | 3,75 | 3,83 | 3,61 | 3,73 | 0,81% | 433.129,00 |
| 09.05.2025 | 3,72 | 3,89 | 3,64 | 3,70 | -0,54% | 520.609,00 |
| 08.05.2025 | 3,61 | 3,87 | 3,58 | 3,72 | 3,05% | 587.037,00 |
| 07.05.2025 | 3,75 | 3,84 | 3,53 | 3,61 | -3,99% | 1.164.903,00 |
| 06.05.2025 | 4,04 | 4,07 | 3,74 | 3,76 | -8,74% | 1.208.229,00 |
| 05.05.2025 | 4,16 | 4,20 | 3,97 | 4,12 | 3,00% | 1.166.217,00 |
| 02.05.2025 | 3,99 | 4,04 | 3,86 | 4,00 | 1,01% | 714.276,00 |
| 01.05.2025 | 3,76 | 4,05 | 3,61 | 3,96 | 5,32% | 888.695,00 |
| 30.04.2025 | 3,81 | 3,87 | 3,69 | 3,76 | -2,59% | 457.917,00 |
| 29.04.2025 | 3,74 | 3,87 | 3,58 | 3,86 | 2,66% | 808.578,00 |
| 28.04.2025 | 3,84 | 3,92 | 3,64 | 3,76 | -2,34% | 843.543,00 |
| 25.04.2025 | 3,92 | 3,97 | 3,80 | 3,85 | -2,78% | 686.098,00 |
| 24.04.2025 | 4,01 | 4,27 | 3,78 | 3,96 | -0,25% | 2.921.469,00 |
| 23.04.2025 | 3,87 | 4,29 | 3,81 | 3,97 | 27,65% | 16.931.658,00 |
| 22.04.2025 | 3,15 | 3,32 | 3,03 | 3,11 | -0,96% | 655.280,00 |
| 21.04.2025 | 2,76 | 3,50 | 2,75 | 3,14 | 14,18% | 2.280.848,00 |
| 17.04.2025 | 2,64 | 2,80 | 2,63 | 2,75 | 4,17% | 907.230,00 |
| 16.04.2025 | 2,57 | 2,65 | 2,39 | 2,64 | 0,76% | 683.187,00 |
| 15.04.2025 | 2,56 | 2,66 | 2,54 | 2,62 | 1,95% | 309.288,00 |
| 14.04.2025 | 2,55 | 2,61 | 2,38 | 2,57 | 4,05% | 426.258,00 |
| 11.04.2025 | 2,50 | 2,56 | 2,43 | 2,47 | -0,80% | 316.270,00 |
| 10.04.2025 | 2,66 | 2,76 | 2,42 | 2,49 | -8,12% | 385.774,00 |
| 09.04.2025 | 2,56 | 2,76 | 2,40 | 2,71 | 5,86% | 1.056.017,00 |
| 08.04.2025 | 2,78 | 2,89 | 2,51 | 2,56 | -3,03% | 645.641,00 |
| 07.04.2025 | 2,41 | 2,67 | 2,22 | 2,64 | 4,35% | 845.715,00 |
| 04.04.2025 | 2,86 | 2,88 | 2,45 | 2,53 | -7,50% | 636.148,00 |
| 03.04.2025 | 2,91 | 2,97 | 2,71 | 2,74 | -9,44% | 775.708,00 |
| 02.04.2025 | 2,87 | 3,07 | 2,79 | 3,02 | 3,42% | 549.020,00 |
| 01.04.2025 | 2,92 | 2,97 | 2,77 | 2,92 | 0,69% | 863.155,00 |
| 31.03.2025 | 2,93 | 2,98 | 2,73 | 2,90 | -1,02% | 1.442.636,00 |
| 28.03.2025 | 2,98 | 3,02 | 2,89 | 2,93 | 0,34% | 714.638,00 |
| 27.03.2025 | 2,71 | 2,95 | 2,71 | 2,92 | 6,96% | 1.305.038,00 |
| 26.03.2025 | 2,90 | 2,92 | 2,69 | 2,73 | -5,54% | 873.578,00 |
| 25.03.2025 | 3,02 | 3,14 | 2,76 | 2,89 | -4,62% | 1.106.421,00 |
| 24.03.2025 | 3,09 | 3,30 | 2,96 | 3,03 | -0,66% | 647.602,00 |
| 21.03.2025 | 3,05 | 3,14 | 3,00 | 3,05 | -1,29% | 519.252,00 |
| 20.03.2025 | 3,28 | 3,35 | 3,05 | 3,09 | -7,21% | 777.310,00 |
| 19.03.2025 | 3,40 | 3,53 | 3,31 | 3,33 | -1,19% | 632.111,00 |
| 18.03.2025 | 3,50 | 3,56 | 3,25 | 3,37 | -3,71% | 1.698.458,00 |
| 17.03.2025 | 3,59 | 3,60 | 3,48 | 3,50 | -2,78% | 1.056.176,00 |
| 14.03.2025 | 3,76 | 3,81 | 3,53 | 3,60 | -3,74% | 456.593,00 |
| 13.03.2025 | 3,76 | 3,77 | 3,61 | 3,74 | -0,53% | 243.845,00 |
| 12.03.2025 | 3,59 | 3,81 | 3,59 | 3,76 | 5,62% | 427.927,00 |
| 11.03.2025 | 3,60 | 3,61 | 3,41 | 3,56 | -1,11% | 612.324,00 |
| 10.03.2025 | 3,79 | 3,79 | 3,55 | 3,60 | -6,49% | 400.047,00 |
| 07.03.2025 | 3,77 | 3,88 | 3,68 | 3,85 | -0,26% | 309.222,00 |
| 06.03.2025 | 3,94 | 4,01 | 3,83 | 3,86 | -3,02% | 385.906,00 |
| 05.03.2025 | 4,04 | 4,12 | 3,92 | 3,98 | -1,00% | 258.431,00 |
| 04.03.2025 | 4,14 | 4,15 | 3,89 | 4,02 | -2,90% | 536.950,00 |
| 03.03.2025 | 4,45 | 4,51 | 4,05 | 4,14 | -6,55% | 387.875,00 |
| 28.02.2025 | 4,19 | 4,47 | 4,19 | 4,43 | 4,48% | 247.027,00 |
| 27.02.2025 | 4,45 | 4,53 | 4,22 | 4,24 | -4,93% | 309.270,00 |
| 26.02.2025 | 4,20 | 4,48 | 4,10 | 4,46 | 6,70% | 421.591,00 |
| 25.02.2025 | 4,29 | 4,34 | 4,10 | 4,18 | -3,46% | 338.418,00 |
| 24.02.2025 | 4,54 | 4,56 | 4,22 | 4,33 | -4,42% | 406.920,00 |
| 21.02.2025 | 4,79 | 4,79 | 4,48 | 4,53 | -2,16% | 357.983,00 |
| 20.02.2025 | 4,75 | 4,75 | 4,51 | 4,63 | 1,76% | 337.779,00 |
| 19.02.2025 | 4,77 | 4,77 | 4,50 | 4,55 | -4,61% | 333.405,00 |
| 18.02.2025 | 4,68 | 4,80 | 4,57 | 4,77 | 3,47% | 437.413,00 |
| 14.02.2025 | 4,80 | 4,87 | 4,61 | 4,61 | -4,16% | 357.547,00 |
| 13.02.2025 | 5,28 | 5,28 | 4,78 | 4,81 | -1,03% | 378.141,00 |
| 12.02.2025 | 4,73 | 5,04 | 4,65 | 4,86 | 1,67% | 332.868,00 |
| 11.02.2025 | 4,83 | 4,88 | 4,65 | 4,78 | -1,24% | 286.555,00 |
| 10.02.2025 | 4,95 | 5,00 | 4,77 | 4,84 | -1,43% | 327.769,00 |
| 07.02.2025 | 5,08 | 5,13 | 4,83 | 4,91 | -3,73% | 366.467,00 |