5,019$
4,78%
Echtzeit-Aktienkurs Rezolute Inc.
Bid:
Ask:
Aktienkurse zur Rezolute Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 4,80 | 5,16 | 4,80 | 5,08 | 6,04% | - |
| 17.06.2026 | 4,63 | 4,94 | 4,58 | 4,79 | 5,16% | 3.081.730,00 |
| 16.06.2026 | 4,35 | 4,81 | 4,22 | 4,56 | 4,95% | 2.089.110,00 |
| 15.06.2026 | 4,26 | 4,52 | 4,26 | 4,34 | 8,50% | 2.398.386,00 |
| 12.06.2026 | 3,86 | 4,23 | 3,86 | 4,00 | 3,63% | 1.312.012,00 |
| 11.06.2026 | 3,79 | 4,00 | 3,71 | 3,86 | 1,31% | 1.151.124,00 |
| 10.06.2026 | 3,90 | 4,02 | 3,73 | 3,81 | -2,56% | 1.229.369,00 |
| 09.06.2026 | 4,08 | 4,13 | 3,71 | 3,91 | -4,17% | 2.371.645,00 |
| 08.06.2026 | 4,25 | 4,37 | 4,06 | 4,08 | -4,00% | 2.261.460,00 |
| 05.06.2026 | 4,52 | 4,63 | 4,18 | 4,25 | -6,18% | 2.082.832,00 |
| 04.06.2026 | 4,53 | 4,71 | 4,24 | 4,53 | -1,09% | 2.210.528,00 |
| 03.06.2026 | 4,37 | 4,62 | 4,07 | 4,58 | 14,36% | 5.236.486,00 |
| 02.06.2026 | 3,72 | 4,27 | 3,58 | 4,01 | 10,79% | 6.754.204,00 |
| 01.06.2026 | 3,27 | 3,63 | 3,19 | 3,62 | 9,55% | 1.537.561,00 |
| 29.05.2026 | 3,27 | 3,46 | 3,22 | 3,30 | 1,07% | 1.503.674,00 |
| 28.05.2026 | 3,32 | 3,34 | 3,23 | 3,27 | -1,66% | 881.982,00 |
| 27.05.2026 | 3,31 | 3,38 | 3,23 | 3,32 | 0,61% | 1.081.437,00 |
| 26.05.2026 | 3,26 | 3,34 | 3,18 | 3,30 | 1,54% | 900.110,00 |
| 22.05.2026 | 3,31 | 3,43 | 3,24 | 3,25 | -2,69% | 814.434,00 |
| 21.05.2026 | 3,18 | 3,35 | 3,14 | 3,34 | 3,73% | 865.314,00 |
| 20.05.2026 | 3,10 | 3,27 | 3,08 | 3,22 | 3,87% | 896.507,00 |
| 19.05.2026 | 3,20 | 3,23 | 2,83 | 3,10 | -4,62% | 2.016.697,00 |
| 18.05.2026 | 3,35 | 3,44 | 3,22 | 3,25 | -2,69% | 1.488.604,00 |
| 15.05.2026 | 3,34 | 3,38 | 3,22 | 3,34 | -1,76% | 891.460,00 |
| 14.05.2026 | 3,40 | 3,56 | 3,36 | 3,40 | 2,26% | 1.072.946,00 |
| 13.05.2026 | 3,31 | 3,36 | 3,17 | 3,33 | 0,30% | 1.440.878,00 |
| 12.05.2026 | 3,16 | 3,34 | 3,13 | 3,32 | 4,91% | 1.341.591,00 |
| 11.05.2026 | 3,27 | 3,35 | 3,15 | 3,16 | -1,56% | 1.322.726,00 |
| 08.05.2026 | 3,09 | 3,23 | 3,08 | 3,21 | 3,55% | 710.494,00 |
| 07.05.2026 | 3,13 | 3,16 | 3,00 | 3,10 | -1,27% | 933.493,00 |
| 06.05.2026 | 3,33 | 3,37 | 3,11 | 3,14 | -4,85% | 1.570.806,00 |
| 05.05.2026 | 3,34 | 3,38 | 3,21 | 3,30 | 0,00% | 1.375.269,00 |
| 04.05.2026 | 3,31 | 3,54 | 3,30 | 3,30 | 0,00% | 1.383.879,00 |
| 01.05.2026 | 3,22 | 3,35 | 3,14 | 3,30 | 3,12% | 1.474.986,00 |
| 30.04.2026 | 3,13 | 3,28 | 3,13 | 3,20 | 2,56% | 1.078.836,00 |
| 29.04.2026 | 3,10 | 3,19 | 3,03 | 3,12 | 1,63% | 1.254.080,00 |
| 28.04.2026 | 3,29 | 3,37 | 3,05 | 3,07 | -7,25% | 1.301.625,00 |
| 27.04.2026 | 3,06 | 3,42 | 3,04 | 3,31 | 6,77% | 3.880.969,00 |
| 24.04.2026 | 3,11 | 3,15 | 2,99 | 3,10 | -0,32% | 1.322.076,00 |
| 23.04.2026 | 3,32 | 3,34 | 3,07 | 3,11 | -6,61% | 1.034.754,00 |
| 22.04.2026 | 3,29 | 3,52 | 3,27 | 3,33 | 1,52% | 1.664.608,00 |
| 21.04.2026 | 3,35 | 3,36 | 3,17 | 3,28 | -2,67% | 1.033.599,00 |
| 20.04.2026 | 3,45 | 3,50 | 3,33 | 3,37 | -2,60% | 1.588.520,00 |
| 17.04.2026 | 3,61 | 3,65 | 3,45 | 3,46 | -2,26% | 1.108.612,00 |
| 16.04.2026 | 3,58 | 3,61 | 3,46 | 3,54 | -1,26% | 883.623,00 |
| 15.04.2026 | 3,56 | 3,68 | 3,54 | 3,59 | 0,99% | 1.007.494,00 |
| 14.04.2026 | 3,63 | 3,75 | 3,55 | 3,55 | -1,80% | 874.233,00 |
| 13.04.2026 | 3,62 | 3,76 | 3,54 | 3,62 | -0,69% | 2.172.465,00 |
| 10.04.2026 | 3,67 | 3,87 | 3,58 | 3,64 | -0,27% | 2.471.858,00 |
| 09.04.2026 | 3,52 | 3,66 | 3,46 | 3,65 | 2,67% | 1.340.068,00 |
| 08.04.2026 | 3,37 | 3,59 | 3,34 | 3,56 | 7,89% | 2.110.986,00 |
| 07.04.2026 | 3,19 | 3,30 | 3,08 | 3,30 | 1,07% | 1.308.948,00 |
| 06.04.2026 | 3,12 | 3,35 | 3,08 | 3,26 | 4,49% | 1.291.771,00 |
| 02.04.2026 | 3,03 | 3,20 | 2,99 | 3,12 | -0,64% | 686.175,00 |
| 01.04.2026 | 3,16 | 3,31 | 3,09 | 3,14 | 3,29% | 1.840.715,00 |
| 31.03.2026 | 2,88 | 3,10 | 2,79 | 3,04 | 6,29% | 1.954.284,00 |
| 30.03.2026 | 3,04 | 3,05 | 2,83 | 2,86 | -4,35% | 1.489.889,00 |
| 27.03.2026 | 3,17 | 3,36 | 2,99 | 2,99 | -8,00% | 2.200.896,00 |
| 26.03.2026 | 3,16 | 3,45 | 3,14 | 3,25 | 2,20% | 5.558.919,00 |
| 25.03.2026 | 2,90 | 3,66 | 2,88 | 3,18 | 18,22% | 12.761.739,00 |
| 24.03.2026 | 2,48 | 2,77 | 2,45 | 2,69 | 12,08% | 4.891.444,00 |
| 23.03.2026 | 2,51 | 2,53 | 2,38 | 2,40 | -3,61% | 1.042.818,00 |
| 20.03.2026 | 2,46 | 2,49 | 2,37 | 2,49 | 0,81% | 8.710.928,00 |
| 19.03.2026 | 2,33 | 2,50 | 2,29 | 2,47 | 3,78% | 1.507.998,00 |
| 18.03.2026 | 2,54 | 2,58 | 2,35 | 2,38 | -7,03% | 1.803.864,00 |
| 17.03.2026 | 2,47 | 2,64 | 2,44 | 2,56 | 2,81% | 3.012.959,00 |
| 16.03.2026 | 2,59 | 2,73 | 2,36 | 2,49 | -4,05% | 10.886.205,00 |
| 13.03.2026 | 3,06 | 3,10 | 2,57 | 2,60 | -14,07% | 3.280.876,00 |
| 12.03.2026 | 3,11 | 3,13 | 2,95 | 3,02 | -5,03% | 1.258.247,00 |
| 11.03.2026 | 3,21 | 3,24 | 3,07 | 3,18 | -0,93% | 1.376.379,00 |
| 10.03.2026 | 3,28 | 3,34 | 3,19 | 3,21 | -1,53% | 1.534.972,00 |
| 09.03.2026 | 3,06 | 3,29 | 3,02 | 3,26 | 4,82% | 1.978.095,00 |
| 06.03.2026 | 3,04 | 3,16 | 3,01 | 3,11 | -0,64% | 1.282.203,00 |
| 05.03.2026 | 3,26 | 3,30 | 3,06 | 3,13 | -4,57% | 1.342.428,00 |
| 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 |