Echtzeit-Aktienkurs Recursion Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Recursion Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 4,91 | 5,03 | 4,78 | 4,80 | -9,26% | 18.112.011,00 |
| 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 |
| 02.01.2025 | 6,91 | 7,49 | 6,71 | 7,21 | 6,66% | 16.518.610,00 |
| 31.12.2024 | 6,83 | 7,20 | 6,65 | 6,76 | -0,15% | 12.110.264,00 |
| 30.12.2024 | 7,18 | 7,23 | 6,72 | 6,77 | -8,39% | 12.755.888,00 |
| 27.12.2024 | 7,60 | 7,73 | 7,05 | 7,39 | -3,52% | 13.945.342,00 |
| 26.12.2024 | 7,06 | 7,86 | 7,01 | 7,66 | 5,80% | 17.460.853,00 |
| 24.12.2024 | 7,24 | 7,34 | 6,94 | 7,24 | 3,58% | 13.659.767,00 |
| 23.12.2024 | 6,16 | 7,01 | 6,10 | 6,99 | 15,92% | 20.889.104,00 |
| 20.12.2024 | 6,00 | 6,20 | 5,93 | 6,03 | -0,99% | 19.936.771,00 |
| 19.12.2024 | 6,51 | 6,53 | 6,03 | 6,09 | -2,01% | 16.490.622,00 |
| 18.12.2024 | 7,14 | 7,14 | 6,04 | 6,22 | -12,71% | 21.373.644,00 |
| 17.12.2024 | 7,45 | 7,47 | 6,95 | 7,12 | -4,30% | 13.525.442,00 |
| 16.12.2024 | 7,10 | 7,85 | 6,86 | 7,44 | 7,05% | 18.802.939,00 |
| 13.12.2024 | 7,11 | 7,14 | 6,75 | 6,95 | -0,43% | 9.860.222,00 |
| 12.12.2024 | 7,52 | 7,53 | 6,97 | 6,98 | -7,79% | 12.809.893,00 |
| 11.12.2024 | 7,89 | 7,89 | 7,23 | 7,57 | 1,47% | 14.746.810,00 |
| 10.12.2024 | 8,17 | 8,22 | 7,28 | 7,46 | -9,79% | 16.106.817,00 |
| 09.12.2024 | 8,81 | 9,55 | 8,17 | 8,27 | 3,25% | 34.481.832,00 |
| 06.12.2024 | 6,80 | 8,15 | 6,70 | 8,01 | 21,55% | 30.862.008,00 |
| 05.12.2024 | 7,12 | 7,14 | 6,56 | 6,59 | -7,57% | 13.481.548,00 |
| 04.12.2024 | 7,18 | 7,45 | 7,02 | 7,13 | 0,56% | 8.502.433,00 |
| 03.12.2024 | 7,48 | 7,66 | 7,06 | 7,09 | -6,46% | 11.619.126,00 |
| 02.12.2024 | 7,23 | 7,98 | 7,21 | 7,58 | 7,21% | 20.357.585,00 |
| 29.11.2024 | 6,50 | 7,14 | 6,44 | 7,07 | 10,82% | 13.378.085,00 |
| 27.11.2024 | 5,94 | 6,45 | 5,93 | 6,38 | 8,32% | 11.323.876,00 |
| 26.11.2024 | 5,97 | 6,06 | 5,83 | 5,89 | -1,83% | 8.515.852,00 |
| 25.11.2024 | 5,94 | 6,48 | 5,83 | 6,00 | 5,26% | 20.459.792,00 |
| 22.11.2024 | 5,78 | 5,99 | 5,60 | 5,70 | -0,87% | 13.702.448,00 |
| 21.11.2024 | 6,02 | 6,03 | 5,62 | 5,75 | -4,80% | 12.353.677,00 |
| 20.11.2024 | 6,30 | 6,37 | 5,70 | 6,04 | -3,67% | 17.004.232,00 |
| 19.11.2024 | 6,01 | 6,33 | 5,84 | 6,27 | 2,79% | 9.338.911,00 |
| 18.11.2024 | 6,25 | 6,26 | 5,90 | 6,10 | -1,21% | 10.411.033,00 |
| 15.11.2024 | 6,89 | 6,92 | 6,15 | 6,18 | -10,64% | 10.543.762,00 |
| 14.11.2024 | 7,39 | 7,58 | 6,88 | 6,91 | -5,60% | 6.588.639,00 |
| 13.11.2024 | 7,80 | 8,04 | 7,31 | 7,32 | -3,43% | 6.591.228,00 |
| 12.11.2024 | 7,52 | 8,05 | 7,43 | 7,58 | -3,32% | 6.810.821,00 |
| 11.11.2024 | 7,50 | 8,49 | 7,23 | 7,84 | 10,42% | 15.577.627,00 |
| 08.11.2024 | 6,86 | 7,21 | 6,81 | 7,10 | 2,45% | 6.666.963,00 |
| 07.11.2024 | 6,92 | 7,09 | 6,68 | 6,93 | -0,57% | 5.800.112,00 |