Echtzeit-Aktienkurs Recursion Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Recursion Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 4,63 | 4,94 | 4,58 | 4,92 | 5,58% | 19.905.580,00 |
| 03.12.2025 | 4,37 | 4,67 | 4,33 | 4,66 | 7,87% | 19.822.340,00 |
| 02.12.2025 | 4,37 | 4,52 | 4,31 | 4,32 | -0,92% | 17.620.915,00 |
| 01.12.2025 | 4,46 | 4,54 | 4,36 | 4,36 | -5,83% | 18.257.371,00 |
| 28.11.2025 | 4,46 | 4,65 | 4,40 | 4,63 | 4,99% | 10.570.783,00 |
| 26.11.2025 | 4,38 | 4,48 | 4,30 | 4,41 | 0,92% | 17.253.191,00 |
| 25.11.2025 | 4,28 | 4,41 | 4,18 | 4,37 | 0,92% | 16.245.921,00 |
| 24.11.2025 | 4,20 | 4,35 | 4,15 | 4,33 | 3,84% | 17.701.758,00 |
| 21.11.2025 | 3,91 | 4,26 | 3,85 | 4,17 | 8,31% | 33.632.386,00 |
| 20.11.2025 | 4,15 | 4,37 | 3,81 | 3,85 | -4,47% | 38.835.975,00 |
| 19.11.2025 | 4,16 | 4,22 | 3,98 | 4,03 | -3,13% | 27.836.683,00 |
| 18.11.2025 | 4,03 | 4,25 | 3,96 | 4,16 | 0,97% | 25.782.965,00 |
| 17.11.2025 | 4,13 | 4,28 | 4,02 | 4,12 | -0,48% | 24.751.306,00 |
| 14.11.2025 | 4,17 | 4,38 | 4,13 | 4,14 | -4,39% | 31.415.419,00 |
| 13.11.2025 | 4,54 | 4,61 | 4,30 | 4,33 | -6,88% | 25.689.874,00 |
| 12.11.2025 | 4,72 | 4,80 | 4,54 | 4,65 | -1,27% | 23.549.351,00 |
| 11.11.2025 | 4,51 | 4,77 | 4,46 | 4,71 | 4,43% | 24.526.112,00 |
| 10.11.2025 | 4,90 | 4,96 | 4,47 | 4,51 | -2,38% | 33.369.567,00 |
| 07.11.2025 | 4,50 | 4,64 | 4,18 | 4,62 | 0,00% | 52.638.145,00 |
| 06.11.2025 | 4,98 | 4,99 | 4,60 | 4,62 | -6,85% | 38.326.840,00 |
| 05.11.2025 | 5,07 | 5,20 | 4,86 | 4,96 | -0,80% | 57.423.883,00 |
| 04.11.2025 | 5,20 | 5,32 | 4,97 | 5,00 | -8,09% | 43.371.830,00 |
| 03.11.2025 | 5,57 | 5,76 | 5,33 | 5,44 | -1,45% | 48.329.771,00 |
| 31.10.2025 | 5,70 | 5,74 | 5,41 | 5,52 | -2,30% | 43.304.094,00 |
| 30.10.2025 | 5,68 | 5,84 | 5,63 | 5,65 | -3,75% | 33.371.609,00 |
| 29.10.2025 | 5,99 | 6,10 | 5,68 | 5,87 | -0,68% | 43.607.060,00 |
| 28.10.2025 | 6,22 | 6,25 | 5,85 | 5,91 | -6,19% | 38.643.347,00 |
| 27.10.2025 | 6,15 | 6,50 | 5,94 | 6,30 | 4,30% | 55.252.527,00 |
| 24.10.2025 | 5,94 | 6,15 | 5,72 | 6,04 | 5,41% | 39.056.755,00 |
| 23.10.2025 | 5,74 | 5,89 | 5,63 | 5,73 | -0,35% | 35.164.417,00 |
| 22.10.2025 | 6,07 | 6,31 | 5,58 | 5,75 | -5,89% | 45.277.043,00 |
| 21.10.2025 | 6,66 | 6,70 | 6,00 | 6,11 | -8,53% | 58.243.151,00 |
| 20.10.2025 | 6,22 | 7,18 | 6,21 | 6,68 | 5,03% | 90.054.902,00 |
| 16.10.2025 | 6,79 | 7,04 | 6,25 | 6,36 | -6,33% | 229.692.510,00 |
| 15.10.2025 | 6,05 | 6,82 | 6,01 | 6,79 | 15,28% | 180.161.285,00 |
| 14.10.2025 | 5,32 | 6,00 | 5,07 | 5,89 | 6,51% | 104.026.796,00 |
| 13.10.2025 | 5,52 | 5,57 | 5,25 | 5,53 | 3,95% | 57.007.817,00 |
| 10.10.2025 | 6,04 | 6,20 | 5,30 | 5,32 | -9,98% | 60.530.345,00 |
| 09.10.2025 | 6,15 | 6,18 | 5,71 | 5,91 | -2,96% | 51.030.141,00 |
| 08.10.2025 | 5,25 | 6,30 | 5,19 | 6,09 | 16,44% | 94.203.504,00 |
| 07.10.2025 | 5,55 | 5,60 | 5,11 | 5,23 | -5,42% | 34.119.741,00 |
| 06.10.2025 | 5,60 | 5,70 | 5,50 | 5,53 | 0,73% | 34.740.553,00 |
| 03.10.2025 | 5,60 | 5,70 | 5,34 | 5,49 | -0,54% | 49.126.391,00 |
| 02.10.2025 | 5,21 | 5,61 | 5,12 | 5,52 | 8,24% | 58.334.730,00 |
| 01.10.2025 | 4,83 | 5,23 | 4,80 | 5,10 | 4,51% | 43.900.031,00 |
| 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% | 15.260.440,00 |
| 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 |