Echtzeit-Aktienkurs Recursion Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Recursion Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.05.2025 | 4,33 | 4,38 | 4,11 | 4,19 | 0,84% | 22.546.923,00 |
| 06.05.2025 | 4,66 | 4,68 | 4,15 | 4,16 | -12,62% | 31.948.344,00 |
| 05.05.2025 | 5,49 | 5,80 | 4,75 | 4,76 | -16,58% | 34.511.662,00 |
| 02.05.2025 | 5,61 | 5,90 | 5,60 | 5,70 | 3,64% | 19.857.635,00 |
| 01.05.2025 | 5,68 | 5,70 | 5,46 | 5,50 | -1,61% | 12.935.250,00 |
| 30.04.2025 | 5,47 | 5,63 | 5,24 | 5,59 | -2,27% | 14.941.596,00 |
| 29.04.2025 | 5,87 | 5,94 | 5,68 | 5,72 | -2,05% | 10.681.273,00 |
| 28.04.2025 | 5,78 | 6,07 | 5,68 | 5,84 | 1,92% | 13.829.969,00 |
| 25.04.2025 | 5,62 | 5,84 | 5,54 | 5,73 | -0,35% | 12.699.337,00 |
| 24.04.2025 | 5,60 | 5,78 | 5,58 | 5,75 | 3,05% | 13.416.316,00 |
| 23.04.2025 | 5,96 | 6,11 | 5,57 | 5,58 | -0,89% | 22.425.758,00 |
| 22.04.2025 | 5,53 | 5,70 | 5,46 | 5,63 | 4,07% | 14.778.323,00 |
| 21.04.2025 | 5,35 | 5,65 | 5,28 | 5,41 | -1,64% | 13.540.154,00 |
| 17.04.2025 | 5,32 | 5,54 | 5,24 | 5,50 | 3,38% | 12.766.775,00 |
| 16.04.2025 | 5,45 | 5,56 | 5,14 | 5,32 | -5,67% | 15.694.245,00 |
| 15.04.2025 | 5,55 | 5,89 | 5,46 | 5,64 | 2,36% | 19.330.399,00 |
| 14.04.2025 | 5,94 | 5,96 | 5,25 | 5,51 | -4,34% | 34.501.895,00 |
| 11.04.2025 | 5,00 | 6,00 | 4,86 | 5,76 | 27,72% | 83.410.764,00 |
| 10.04.2025 | 4,60 | 4,64 | 4,07 | 4,51 | -3,01% | 30.816.923,00 |
| 09.04.2025 | 3,89 | 4,97 | 3,79 | 4,65 | 17,13% | 35.709.670,00 |
| 08.04.2025 | 4,49 | 4,49 | 3,87 | 3,97 | -5,48% | 24.791.441,00 |
| 07.04.2025 | 3,96 | 4,60 | 3,80 | 4,20 | -0,94% | 25.073.269,00 |
| 04.04.2025 | 4,59 | 4,74 | 4,06 | 4,24 | -11,85% | 28.149.281,00 |
| 03.04.2025 | 4,91 | 5,03 | 4,78 | 4,81 | -9,07% | 18.370.622,00 |
| 02.04.2025 | 4,99 | 5,37 | 4,95 | 5,29 | 3,83% | 17.503.121,00 |
| 01.04.2025 | 5,32 | 5,34 | 5,00 | 5,10 | -3,69% | 16.980.801,00 |
| 31.03.2025 | 5,50 | 5,51 | 5,19 | 5,29 | -8,95% | 17.981.317,00 |
| 28.03.2025 | 5,95 | 6,01 | 5,77 | 5,81 | -2,68% | 15.233.731,00 |
| 27.03.2025 | 6,04 | 6,30 | 5,95 | 5,97 | -3,24% | 14.741.710,00 |
| 26.03.2025 | 6,52 | 6,54 | 6,08 | 6,17 | -5,51% | 15.109.216,00 |
| 25.03.2025 | 6,74 | 6,76 | 6,47 | 6,53 | -3,83% | 11.994.981,00 |
| 24.03.2025 | 6,83 | 6,94 | 6,66 | 6,79 | 1,65% | 16.033.691,00 |
| 21.03.2025 | 6,31 | 6,74 | 6,27 | 6,68 | 3,09% | 18.068.479,00 |
| 20.03.2025 | 6,50 | 6,76 | 6,40 | 6,48 | -1,52% | 14.457.944,00 |
| 19.03.2025 | 6,40 | 6,75 | 6,36 | 6,58 | 2,97% | 13.827.069,00 |
| 18.03.2025 | 6,58 | 6,61 | 6,22 | 6,39 | -6,58% | 17.825.194,00 |
| 17.03.2025 | 6,39 | 6,89 | 6,30 | 6,84 | 7,72% | 16.908.808,00 |
| 14.03.2025 | 6,10 | 6,44 | 6,04 | 6,35 | 6,90% | 14.984.503,00 |
| 13.03.2025 | 6,17 | 6,26 | 5,84 | 5,94 | -3,73% | 12.584.269,00 |
| 12.03.2025 | 6,23 | 6,31 | 5,93 | 6,17 | 1,82% | 17.490.254,00 |
| 11.03.2025 | 6,10 | 6,22 | 5,73 | 6,06 | -1,14% | 18.750.908,00 |
| 10.03.2025 | 6,38 | 6,43 | 5,93 | 6,13 | -6,98% | 24.026.621,00 |
| 07.03.2025 | 6,20 | 6,64 | 6,15 | 6,59 | 5,61% | 19.229.152,00 |
| 06.03.2025 | 6,36 | 6,77 | 6,23 | 6,24 | -5,17% | 21.899.331,00 |
| 05.03.2025 | 6,61 | 6,72 | 6,31 | 6,58 | 1,70% | 22.837.618,00 |
| 04.03.2025 | 6,37 | 6,78 | 6,15 | 6,47 | -1,82% | 28.975.766,00 |
| 03.03.2025 | 7,87 | 7,89 | 6,57 | 6,59 | -12,25% | 25.764.949,00 |
| 28.02.2025 | 6,71 | 7,63 | 6,61 | 7,51 | -2,09% | 35.504.958,00 |
| 27.02.2025 | 8,59 | 8,59 | 7,65 | 7,67 | -8,03% | 25.590.731,00 |
| 26.02.2025 | 8,54 | 8,69 | 8,10 | 8,34 | 2,46% | 19.493.921,00 |
| 25.02.2025 | 8,66 | 8,71 | 7,81 | 8,14 | -9,56% | 28.369.032,00 |
| 24.02.2025 | 9,53 | 9,74 | 8,62 | 9,00 | -3,02% | 28.668.228,00 |
| 21.02.2025 | 10,38 | 10,60 | 9,15 | 9,28 | -10,34% | 31.524.155,00 |
| 20.02.2025 | 10,86 | 10,87 | 9,52 | 10,35 | -4,78% | 38.573.159,00 |
| 19.02.2025 | 10,82 | 12,05 | 10,56 | 10,87 | 2,16% | 58.103.018,00 |
| 18.02.2025 | 11,54 | 12,36 | 10,42 | 10,64 | 1,04% | 71.874.512,00 |
| 14.02.2025 | 9,17 | 10,76 | 9,04 | 10,53 | 23,88% | 83.547.150,00 |
| 13.02.2025 | 8,26 | 8,51 | 7,94 | 8,50 | 1,92% | 29.079.441,00 |
| 12.02.2025 | 7,43 | 8,39 | 7,38 | 8,34 | 8,88% | 36.015.046,00 |
| 11.02.2025 | 7,48 | 7,91 | 7,33 | 7,66 | 0,13% | 23.896.628,00 |
| 10.02.2025 | 7,69 | 8,10 | 7,48 | 7,65 | 2,14% | 26.220.896,00 |
| 07.02.2025 | 7,35 | 7,88 | 7,22 | 7,49 | 3,45% | 24.630.841,00 |
| 06.02.2025 | 8,14 | 8,28 | 7,15 | 7,24 | -8,59% | 55.929.056,00 |
| 05.02.2025 | 7,70 | 8,23 | 7,60 | 7,92 | 4,07% | 26.747.002,00 |
| 04.02.2025 | 7,41 | 7,77 | 7,31 | 7,61 | 4,97% | 15.631.252,00 |
| 03.02.2025 | 6,94 | 7,36 | 6,89 | 7,25 | 0,14% | 15.568.431,00 |
| 31.01.2025 | 7,91 | 7,96 | 7,15 | 7,24 | -5,85% | 21.322.244,00 |
| 30.01.2025 | 7,38 | 7,89 | 7,25 | 7,69 | 7,40% | 17.152.737,00 |
| 29.01.2025 | 7,42 | 7,75 | 6,95 | 7,16 | -3,63% | 12.958.269,00 |
| 28.01.2025 | 7,07 | 7,49 | 6,89 | 7,43 | 5,69% | 13.224.956,00 |
| 27.01.2025 | 6,98 | 7,33 | 6,72 | 7,03 | -4,09% | 21.346.934,00 |
| 24.01.2025 | 7,64 | 8,26 | 7,26 | 7,33 | -2,66% | 25.171.507,00 |
| 23.01.2025 | 7,24 | 7,72 | 7,14 | 7,53 | 0,53% | 16.552.965,00 |
| 22.01.2025 | 7,17 | 8,05 | 7,17 | 7,49 | 8,87% | 36.471.708,00 |
| 21.01.2025 | 6,74 | 7,17 | 6,66 | 6,88 | 5,36% | 13.702.965,00 |
| 17.01.2025 | 6,56 | 6,79 | 6,48 | 6,53 | 2,03% | 9.908.988,00 |
| 16.01.2025 | 6,57 | 6,58 | 6,33 | 6,40 | -0,31% | 9.556.344,00 |
| 15.01.2025 | 6,60 | 6,82 | 6,40 | 6,42 | 1,58% | 13.713.730,00 |
| 14.01.2025 | 6,96 | 6,96 | 6,20 | 6,32 | -6,23% | 18.258.537,00 |
| 13.01.2025 | 6,67 | 6,77 | 6,31 | 6,74 | -2,03% | 13.256.664,00 |
| 10.01.2025 | 7,05 | 7,08 | 6,78 | 6,88 | -5,23% | 14.129.120,00 |
| 08.01.2025 | 7,31 | 7,41 | 6,98 | 7,26 | -3,07% | 13.036.952,00 |
| 07.01.2025 | 8,05 | 8,44 | 7,42 | 7,49 | -5,79% | 17.176.118,00 |
| 06.01.2025 | 8,03 | 8,66 | 7,90 | 7,95 | 1,92% | 23.986.057,00 |
| 03.01.2025 | 7,30 | 7,83 | 7,17 | 7,80 | 8,18% | 15.650.529,00 |