3,701$
0,03%
Echtzeit-Aktienkurs Rezolute Inc.
Bid:
Ask:
Aktienkurse zur Rezolute Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 3,66 | 3,84 | 3,63 | 3,70 | 0,00% | 1.225.934,00 |
| 19.10.2026 | 3,62 | 3,72 | 3,37 | 3,70 | 3,35% | 1.778.919,00 |
| 16.10.2026 | 3,90 | 3,99 | 3,56 | 3,58 | -8,21% | 1.398.002,00 |
| 15.10.2026 | 4,27 | 4,33 | 3,90 | 3,90 | -7,80% | 2.120.267,00 |
| 14.10.2026 | 4,51 | 4,70 | 4,21 | 4,23 | -8,74% | 1.703.118,00 |
| 13.10.2026 | 4,83 | 4,85 | 4,56 | 4,64 | -4,83% | 1.507.764,00 |
| 12.10.2026 | 4,86 | 4,91 | 4,72 | 4,87 | 0,00% | 1.009.655,00 |
| 09.10.2026 | 4,60 | 4,91 | 4,55 | 4,87 | 5,18% | 1.873.613,00 |
| 08.10.2026 | 4,33 | 4,69 | 4,33 | 4,63 | 5,71% | 2.198.166,00 |
| 07.10.2026 | 4,29 | 4,56 | 4,23 | 4,38 | 1,15% | 1.689.851,00 |
| 06.10.2026 | 4,64 | 4,64 | 4,15 | 4,33 | 0,23% | 2.191.788,00 |
| 05.10.2026 | 4,05 | 4,54 | 3,82 | 4,32 | 7,73% | 4.197.536,00 |
| 02.10.2026 | 4,13 | 4,20 | 3,97 | 4,01 | -1,47% | 1.646.387,00 |
| 01.10.2026 | 4,14 | 4,18 | 4,04 | 4,07 | -1,69% | 981.719,00 |
| 30.09.2026 | 4,19 | 4,35 | 4,14 | 4,14 | 1,10% | 1.702.788,00 |
| 29.09.2026 | 4,55 | 4,57 | 4,07 | 4,10 | -1,56% | 1.518.965,00 |
| 28.09.2026 | 3,85 | 4,20 | 3,76 | 4,16 | 6,67% | 1.587.555,00 |
| 25.09.2026 | 3,99 | 4,05 | 3,87 | 3,90 | -1,02% | 2.046.748,00 |
| 24.09.2026 | 4,03 | 4,09 | 3,84 | 3,94 | -1,50% | 3.868.970,00 |
| 23.09.2026 | 4,05 | 4,13 | 3,98 | 4,00 | -0,99% | 1.683.275,00 |
| 22.09.2026 | 3,96 | 4,09 | 3,96 | 4,04 | 3,06% | 928.647,00 |
| 21.09.2026 | 3,83 | 3,93 | 3,73 | 3,92 | 2,08% | 1.082.718,00 |
| 18.09.2026 | 3,95 | 3,95 | 3,67 | 3,84 | -2,91% | 2.527.358,00 |
| 17.09.2026 | 4,09 | 4,14 | 3,89 | 3,96 | -0,63% | 1.836.945,00 |
| 16.09.2026 | 4,20 | 4,23 | 3,88 | 3,98 | -4,56% | 2.047.200,00 |
| 15.09.2026 | 4,28 | 4,28 | 4,11 | 4,17 | -1,65% | 752.979,00 |
| 14.09.2026 | 4,18 | 4,28 | 4,09 | 4,24 | 0,47% | 828.033,00 |
| 11.09.2026 | 4,23 | 4,36 | 4,08 | 4,22 | 1,08% | 1.352.742,00 |
| 10.09.2026 | 4,03 | 4,35 | 3,97 | 4,18 | 2,96% | 2.224.541,00 |
| 09.09.2026 | 4,55 | 4,55 | 4,02 | 4,06 | -7,95% | 2.073.825,00 |
| 08.09.2026 | 4,51 | 4,53 | 4,37 | 4,41 | -3,82% | 867.084,00 |
| 04.09.2026 | 4,49 | 4,62 | 4,44 | 4,58 | 1,10% | 716.948,00 |
| 03.09.2026 | 4,59 | 4,62 | 4,47 | 4,53 | -0,66% | 771.933,00 |
| 02.09.2026 | 4,50 | 4,61 | 4,43 | 4,56 | 1,56% | 857.320,00 |
| 01.09.2026 | 4,64 | 4,71 | 4,43 | 4,49 | -4,16% | 1.020.714,00 |
| 31.08.2026 | 4,65 | 4,74 | 4,60 | 4,69 | 1,41% | 749.090,00 |
| 28.08.2026 | 4,95 | 4,95 | 4,58 | 4,62 | -6,95% | 1.084.885,00 |
| 27.08.2026 | 5,07 | 5,08 | 4,94 | 4,97 | -1,49% | 784.234,00 |
| 26.08.2026 | 4,98 | 5,10 | 4,88 | 5,04 | 0,70% | 1.368.016,00 |
| 25.08.2026 | 4,94 | 5,22 | 4,94 | 5,01 | -0,10% | 1.798.771,00 |
| 24.08.2026 | 5,03 | 5,13 | 4,70 | 5,01 | -1,57% | 1.297.415,00 |
| 21.08.2026 | 4,68 | 5,64 | 4,65 | 5,09 | 9,11% | 6.500.573,00 |
| 20.08.2026 | 4,68 | 4,71 | 4,60 | 4,67 | -1,17% | 971.464,00 |
| 19.08.2026 | 4,77 | 4,87 | 4,65 | 4,72 | 1,40% | 1.220.243,00 |
| 18.08.2026 | 4,62 | 4,72 | 4,58 | 4,66 | -0,53% | 912.778,00 |
| 17.08.2026 | 4,58 | 4,70 | 4,56 | 4,68 | 1,74% | 535.242,00 |
| 14.08.2026 | 4,59 | 4,75 | 4,44 | 4,60 | 0,22% | 657.137,00 |
| 13.08.2026 | 4,74 | 4,89 | 4,58 | 4,59 | -2,13% | 800.613,00 |
| 12.08.2026 | 4,65 | 4,81 | 4,62 | 4,69 | 1,52% | 2.391.287,00 |
| 11.08.2026 | 4,68 | 4,73 | 4,61 | 4,62 | -1,28% | 641.977,00 |
| 10.08.2026 | 4,68 | 4,76 | 4,60 | 4,68 | -0,21% | 756.463,00 |
| 07.08.2026 | 4,76 | 4,84 | 4,55 | 4,69 | -0,11% | 986.260,00 |
| 06.08.2026 | 4,72 | 4,93 | 4,65 | 4,70 | 0,26% | 924.974,00 |
| 05.08.2026 | 5,03 | 5,04 | 4,66 | 4,68 | -5,77% | 1.374.275,00 |
| 04.08.2026 | 4,96 | 5,25 | 4,95 | 4,97 | 1,22% | 2.541.360,00 |
| 03.08.2026 | 4,54 | 4,95 | 4,51 | 4,91 | 4,03% | 1.428.173,00 |
| 31.07.2026 | 4,90 | 4,91 | 4,55 | 4,72 | -3,18% | 776.975,00 |
| 30.07.2026 | 4,71 | 4,94 | 4,66 | 4,88 | 3,72% | 805.805,00 |
| 29.07.2026 | 4,93 | 4,99 | 4,68 | 4,70 | -4,47% | 802.434,00 |
| 28.07.2026 | 4,92 | 5,03 | 4,81 | 4,92 | -0,30% | 980.119,00 |
| 27.07.2026 | 4,95 | 5,13 | 4,81 | 4,94 | -1,10% | 1.245.382,00 |
| 24.07.2026 | 5,31 | 5,31 | 4,90 | 4,99 | -5,94% | 1.146.890,00 |
| 23.07.2026 | 4,94 | 5,40 | 4,91 | 5,31 | 6,10% | 2.163.872,00 |
| 22.07.2026 | 5,03 | 5,11 | 4,90 | 5,00 | -1,67% | 854.105,00 |
| 21.07.2026 | 4,53 | 5,09 | 4,50 | 5,09 | 14,14% | 1.416.019,00 |
| 20.07.2026 | 4,65 | 4,71 | 4,40 | 4,46 | -3,36% | 1.276.126,00 |
| 17.07.2026 | 4,25 | 4,65 | 4,14 | 4,61 | 5,49% | 1.084.749,00 |
| 16.07.2026 | 4,72 | 4,72 | 4,31 | 4,37 | -7,61% | 1.072.541,00 |
| 15.07.2026 | 4,81 | 4,81 | 4,68 | 4,73 | -2,07% | 756.329,00 |
| 14.07.2026 | 4,78 | 4,90 | 4,62 | 4,83 | 1,68% | 1.781.582,00 |
| 13.07.2026 | 4,74 | 4,82 | 4,58 | 4,75 | 0,00% | 2.447.696,00 |
| 10.07.2026 | 5,03 | 5,10 | 4,75 | 4,75 | -6,95% | 2.211.294,00 |
| 09.07.2026 | 4,97 | 5,22 | 4,87 | 5,11 | 2,92% | 1.407.490,00 |
| 08.07.2026 | 4,90 | 5,04 | 4,80 | 4,96 | -0,10% | 1.831.480,00 |
| 07.07.2026 | 4,94 | 5,09 | 4,71 | 4,97 | 0,91% | 1.545.383,00 |
| 06.07.2026 | 4,89 | 5,04 | 4,86 | 4,92 | 0,20% | 1.629.307,00 |
| 02.07.2026 | 4,99 | 5,06 | 4,84 | 4,91 | -0,81% | 2.794.829,00 |
| 01.07.2026 | 5,19 | 5,42 | 4,86 | 4,95 | -4,44% | 2.428.130,00 |
| 30.06.2026 | 5,12 | 5,31 | 4,98 | 5,18 | 1,57% | 3.368.014,00 |
| 29.06.2026 | 5,01 | 5,19 | 4,91 | 5,10 | 1,19% | 1.753.923,00 |
| 26.06.2026 | 5,00 | 5,17 | 4,86 | 5,04 | 0,20% | 6.577.310,00 |
| 25.06.2026 | 5,06 | 5,15 | 4,90 | 5,03 | 0,00% | 1.262.200,00 |
| 24.06.2026 | 4,90 | 5,25 | 4,90 | 5,03 | 2,86% | 2.689.920,00 |
| 23.06.2026 | 5,04 | 5,26 | 4,88 | 4,89 | -5,05% | 1.652.565,00 |
| 22.06.2026 | 5,10 | 5,25 | 5,04 | 5,15 | -0,87% | 3.111.906,00 |
| 19.06.2026 | 5,02 | 5,21 | 5,01 | 5,20 | 3,49% | - |
| 18.06.2026 | 4,84 | 5,16 | 4,84 | 5,02 | 4,80% | 2.812.693,00 |
| 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 |