Echtzeit-Aktienkurs Recursion Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Recursion Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 4,85 | 4,88 | 4,73 | 4,88 | -0,61% | 28.881.822,00 |
| 29.09.2025 | 4,78 | 5,00 | 4,70 | 4,91 | 4,03% | 40.995.497,00 |
| 26.09.2025 | 4,62 | 4,73 | 4,57 | 4,72 | 1,94% | 39.343.165,00 |
| 25.09.2025 | 4,76 | 4,82 | 4,58 | 4,63 | -5,12% | 47.211.859,00 |
| 24.09.2025 | 4,88 | 5,17 | 4,83 | 4,88 | 1,46% | 42.205.155,00 |
| 23.09.2025 | 5,01 | 5,13 | 4,80 | 4,81 | -3,41% | 40.399.614,00 |
| 22.09.2025 | 5,12 | 5,27 | 4,92 | 4,98 | 1,43% | 29.922.938,00 |
| 19.09.2025 | 4,99 | 5,15 | 4,86 | 4,91 | -0,41% | 53.313.491,00 |
| 18.09.2025 | 4,80 | 4,97 | 4,79 | 4,93 | 4,67% | 25.034.858,00 |
| 17.09.2025 | 4,81 | 4,89 | 4,57 | 4,71 | -2,69% | 28.415.228,00 |
| 16.09.2025 | 4,81 | 4,92 | 4,66 | 4,84 | 1,47% | 21.422.838,00 |
| 15.09.2025 | 4,93 | 5,09 | 4,67 | 4,77 | -1,24% | 20.913.726,00 |
| 12.09.2025 | 4,96 | 5,00 | 4,80 | 4,83 | -0,41% | 17.162.503,00 |
| 11.09.2025 | 4,56 | 5,05 | 4,55 | 4,85 | 6,83% | 32.111.220,00 |
| 10.09.2025 | 4,74 | 4,74 | 4,51 | 4,54 | -3,40% | 15.881.187,00 |
| 09.09.2025 | 4,60 | 4,71 | 4,55 | 4,70 | 1,73% | 13.282.369,00 |
| 08.09.2025 | 4,68 | 4,79 | 4,58 | 4,62 | 0,22% | 15.006.756,00 |
| 05.09.2025 | 4,58 | 4,66 | 4,45 | 4,61 | 1,99% | 13.757.670,00 |
| 04.09.2025 | 4,60 | 4,62 | 4,46 | 4,52 | -2,38% | 14.775.714,00 |
| 03.09.2025 | 4,72 | 4,82 | 4,55 | 4,63 | -0,64% | 12.646.754,00 |
| 02.09.2025 | 4,60 | 4,77 | 4,53 | 4,66 | -0,85% | 12.483.786,00 |
| 29.08.2025 | 4,84 | 4,90 | 4,63 | 4,70 | -3,39% | 15.124.836,00 |
| 28.08.2025 | 4,90 | 5,01 | 4,83 | 4,87 | -0,51% | 12.751.391,00 |
| 27.08.2025 | 4,87 | 4,94 | 4,83 | 4,89 | 1,24% | 11.503.059,00 |
| 26.08.2025 | 4,87 | 4,93 | 4,80 | 4,83 | 0,00% | 11.382.285,00 |
| 25.08.2025 | 5,00 | 5,03 | 4,83 | 4,83 | -2,23% | 15.935.250,00 |
| 22.08.2025 | 4,80 | 5,17 | 4,78 | 4,94 | 3,35% | 20.025.797,00 |
| 21.08.2025 | 4,77 | 4,89 | 4,72 | 4,78 | 0,21% | 14.600.473,00 |
| 20.08.2025 | 5,01 | 5,09 | 4,73 | 4,77 | -6,29% | 24.970.730,00 |
| 19.08.2025 | 5,53 | 5,54 | 5,09 | 5,09 | -7,79% | 20.377.340,00 |
| 18.08.2025 | 5,72 | 5,74 | 5,45 | 5,52 | -4,33% | 17.054.663,00 |
| 15.08.2025 | 5,64 | 5,84 | 5,52 | 5,77 | 2,30% | 14.884.735,00 |
| 14.08.2025 | 5,45 | 5,69 | 5,41 | 5,64 | -1,05% | 15.607.408,00 |
| 13.08.2025 | 5,53 | 5,82 | 5,52 | 5,70 | 5,36% | 23.560.939,00 |
| 12.08.2025 | 5,36 | 5,50 | 5,29 | 5,41 | 2,27% | 16.620.537,00 |
| 11.08.2025 | 5,30 | 5,54 | 5,20 | 5,29 | -1,31% | 18.672.620,00 |
| 08.08.2025 | 5,45 | 5,58 | 5,35 | 5,36 | -0,92% | 12.058.041,00 |
| 07.08.2025 | 5,55 | 5,69 | 5,40 | 5,41 | -1,28% | 14.341.963,00 |
| 06.08.2025 | 5,42 | 5,49 | 5,28 | 5,48 | -0,90% | 18.092.270,00 |
| 05.08.2025 | 5,94 | 5,96 | 5,41 | 5,53 | -4,66% | 35.713.619,00 |
| 04.08.2025 | 5,81 | 5,92 | 5,66 | 5,80 | 2,11% | 18.704.195,00 |
| 01.08.2025 | 5,62 | 5,82 | 5,58 | 5,68 | -4,54% | 18.032.370,00 |
| 31.07.2025 | 5,86 | 6,09 | 5,79 | 5,95 | 2,41% | 21.995.589,00 |
| 30.07.2025 | 6,08 | 6,20 | 5,70 | 5,81 | -2,35% | 20.497.268,00 |
| 29.07.2025 | 6,28 | 6,28 | 5,86 | 5,95 | -5,71% | 23.880.006,00 |
| 28.07.2025 | 6,66 | 6,69 | 6,20 | 6,31 | -2,77% | 25.013.137,00 |
| 25.07.2025 | 6,20 | 6,50 | 5,93 | 6,49 | 3,67% | 23.778.043,00 |
| 24.07.2025 | 6,43 | 6,56 | 6,25 | 6,26 | -2,64% | 22.935.178,00 |
| 23.07.2025 | 6,70 | 7,14 | 6,28 | 6,43 | -1,68% | 41.946.922,00 |
| 22.07.2025 | 6,51 | 6,56 | 6,09 | 6,54 | 2,19% | 37.476.460,00 |
| 21.07.2025 | 6,11 | 7,15 | 6,03 | 6,40 | 9,59% | 75.466.032,00 |
| 18.07.2025 | 5,65 | 6,23 | 5,57 | 5,84 | 5,80% | 53.043.350,00 |
| 17.07.2025 | 5,48 | 5,74 | 5,46 | 5,52 | 2,41% | 27.489.402,00 |
| 16.07.2025 | 5,31 | 5,56 | 5,21 | 5,39 | 3,26% | 24.352.711,00 |
| 15.07.2025 | 5,31 | 5,53 | 5,13 | 5,22 | -1,14% | 29.136.971,00 |
| 14.07.2025 | 5,25 | 5,42 | 5,19 | 5,28 | 0,00% | 20.420.649,00 |
| 11.07.2025 | 5,56 | 5,61 | 5,25 | 5,28 | -7,61% | 31.616.145,00 |
| 10.07.2025 | 5,71 | 5,88 | 5,57 | 5,72 | 2,24% | 28.683.892,00 |
| 09.07.2025 | 5,46 | 5,77 | 5,43 | 5,59 | 4,29% | 34.721.676,00 |
| 08.07.2025 | 5,01 | 5,63 | 5,00 | 5,36 | 8,72% | 45.341.120,00 |
| 07.07.2025 | 5,18 | 5,22 | 4,80 | 4,93 | -6,45% | 37.377.512,00 |
| 03.07.2025 | 5,24 | 5,33 | 5,15 | 5,27 | 1,15% | 16.582.108,00 |
| 02.07.2025 | 5,15 | 5,40 | 5,08 | 5,21 | 1,56% | 25.072.077,00 |
| 01.07.2025 | 5,00 | 5,44 | 4,91 | 5,13 | 1,38% | 38.012.867,00 |
| 30.06.2025 | 5,10 | 5,27 | 5,01 | 5,06 | 0,60% | 25.780.610,00 |
| 27.06.2025 | 5,39 | 5,48 | 4,98 | 5,03 | -6,85% | 46.633.034,00 |
| 26.06.2025 | 5,03 | 5,43 | 4,98 | 5,40 | 4,65% | 21.061.269,00 |
| 25.06.2025 | 5,36 | 5,36 | 4,96 | 5,16 | -1,15% | 20.930.145,00 |
| 24.06.2025 | 5,00 | 5,31 | 4,99 | 5,22 | 8,07% | 22.993.092,00 |
| 23.06.2025 | 4,88 | 5,05 | 4,72 | 4,83 | -3,98% | 21.545.396,00 |
| 20.06.2025 | 5,23 | 5,36 | 4,90 | 5,03 | -1,57% | 32.067.311,00 |
| 18.06.2025 | 4,83 | 5,25 | 4,80 | 5,11 | 5,58% | 35.107.858,00 |
| 17.06.2025 | 4,90 | 5,09 | 4,78 | 4,84 | -3,20% | 21.364.295,00 |
| 16.06.2025 | 5,01 | 5,08 | 4,83 | 5,00 | 1,63% | 27.152.577,00 |
| 13.06.2025 | 4,96 | 5,15 | 4,84 | 4,92 | -4,84% | 37.528.442,00 |
| 12.06.2025 | 5,25 | 5,41 | 5,13 | 5,17 | -4,26% | 28.359.963,00 |
| 11.06.2025 | 5,65 | 5,79 | 5,34 | 5,40 | -0,92% | 33.071.745,00 |
| 10.06.2025 | 5,43 | 6,07 | 5,36 | 5,45 | 1,49% | 48.268.937,00 |
| 09.06.2025 | 5,84 | 5,84 | 5,32 | 5,37 | -2,19% | 46.978.262,00 |
| 06.06.2025 | 4,72 | 5,52 | 4,71 | 5,49 | 20,13% | 60.323.027,00 |
| 05.06.2025 | 4,92 | 4,96 | 4,44 | 4,57 | -6,92% | 32.939.768,00 |
| 04.06.2025 | 4,45 | 5,08 | 4,41 | 4,91 | 11,85% | 46.074.886,00 |
| 03.06.2025 | 4,43 | 4,43 | 4,22 | 4,39 | 0,46% | 16.333.814,00 |
| 02.06.2025 | 4,18 | 4,52 | 4,18 | 4,37 | 4,55% | 19.135.871,00 |
| 30.05.2025 | 4,35 | 4,36 | 4,11 | 4,18 | -6,07% | 20.561.915,00 |
| 29.05.2025 | 4,49 | 4,67 | 4,36 | 4,45 | 1,25% | 21.824.471,00 |
| 28.05.2025 | 4,50 | 4,69 | 4,38 | 4,40 | 0,11% | 23.322.585,00 |
| 27.05.2025 | 4,20 | 4,48 | 4,10 | 4,39 | 7,60% | 22.826.029,00 |
| 23.05.2025 | 4,02 | 4,14 | 3,96 | 4,08 | -1,57% | 16.736.982,00 |
| 22.05.2025 | 4,16 | 4,25 | 4,02 | 4,15 | 1,22% | 16.744.372,00 |
| 21.05.2025 | 4,43 | 4,49 | 4,05 | 4,10 | -10,00% | 22.671.122,00 |
| 20.05.2025 | 4,50 | 4,65 | 4,40 | 4,55 | 0,89% | 14.638.389,00 |
| 19.05.2025 | 4,36 | 4,52 | 4,26 | 4,51 | -1,10% | 14.123.029,00 |
| 16.05.2025 | 4,43 | 4,64 | 4,31 | 4,56 | 7,29% | 22.727.498,00 |
| 15.05.2025 | 4,24 | 4,29 | 4,12 | 4,25 | -1,39% | 13.517.984,00 |
| 14.05.2025 | 4,60 | 4,72 | 4,28 | 4,31 | -4,43% | 22.401.565,00 |
| 13.05.2025 | 4,66 | 4,75 | 4,47 | 4,51 | -2,80% | 19.014.871,00 |
| 12.05.2025 | 4,63 | 4,68 | 4,41 | 4,64 | 7,16% | 24.554.355,00 |
| 09.05.2025 | 4,52 | 4,63 | 4,31 | 4,33 | -1,37% | 14.827.429,00 |
| 08.05.2025 | 4,32 | 4,57 | 4,14 | 4,39 | 4,77% | 27.278.494,00 |