Echtzeit-Aktienkurs Recursion Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Recursion Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 3,59 | 3,65 | 3,48 | 3,52 | 0,57% | 15.585.949,00 |
| 05.11.2026 | 3,79 | 3,80 | 3,42 | 3,50 | -9,79% | 25.416.509,00 |
| 04.11.2026 | 3,83 | 4,01 | 3,72 | 3,88 | 5,43% | 20.594.058,00 |
| 03.11.2026 | 3,86 | 4,08 | 3,65 | 3,68 | -3,92% | 20.780.778,00 |
| 02.11.2026 | 4,11 | 4,17 | 3,78 | 3,83 | -4,96% | 22.570.885,00 |
| 30.10.2026 | 4,05 | 4,16 | 3,79 | 4,03 | -4,95% | 24.414.759,00 |
| 29.10.2026 | 4,25 | 4,52 | 4,15 | 4,24 | -2,53% | 20.964.654,00 |
| 28.10.2026 | 4,00 | 4,43 | 3,99 | 4,35 | 7,41% | 28.496.864,00 |
| 27.10.2026 | 3,81 | 4,15 | 3,73 | 4,05 | 6,58% | 22.169.969,00 |
| 26.10.2026 | 3,71 | 3,86 | 3,64 | 3,80 | 2,70% | 16.104.057,00 |
| 23.10.2026 | 3,52 | 3,70 | 3,45 | 3,70 | 3,35% | 19.075.336,00 |
| 22.10.2026 | 3,54 | 3,68 | 3,49 | 3,58 | -1,65% | 17.735.730,00 |
| 21.10.2026 | 3,66 | 3,76 | 3,56 | 3,64 | -0,55% | 19.356.539,00 |
| 20.10.2026 | 3,56 | 3,67 | 3,47 | 3,66 | 1,39% | 20.925.125,00 |
| 19.10.2026 | 3,53 | 3,69 | 3,48 | 3,61 | 4,18% | 30.009.581,00 |
| 16.10.2026 | 4,11 | 4,19 | 3,44 | 3,47 | -16,71% | 40.724.318,00 |
| 15.10.2026 | 3,65 | 4,41 | 3,53 | 4,16 | 11,23% | 62.870.086,00 |
| 14.10.2026 | 3,72 | 3,91 | 3,66 | 3,74 | -2,48% | 18.783.664,00 |
| 13.10.2026 | 4,01 | 4,05 | 3,82 | 3,84 | -4,36% | 19.764.258,00 |
| 12.10.2026 | 4,31 | 4,37 | 3,91 | 4,01 | -8,03% | 23.785.301,00 |
| 09.10.2026 | 4,02 | 4,43 | 3,89 | 4,36 | 10,38% | 35.501.287,00 |
| 08.10.2026 | 4,19 | 4,20 | 3,79 | 3,95 | -7,49% | 30.898.406,00 |
| 07.10.2026 | 4,51 | 4,60 | 4,23 | 4,27 | -7,78% | 40.730.497,00 |
| 06.10.2026 | 4,81 | 5,19 | 4,40 | 4,63 | -3,14% | 71.105.964,00 |
| 05.10.2026 | 4,16 | 4,94 | 4,06 | 4,78 | 16,02% | 67.278.674,00 |
| 02.10.2026 | 4,18 | 4,27 | 4,01 | 4,12 | 1,23% | 18.839.987,00 |
| 01.10.2026 | 4,07 | 4,17 | 3,96 | 4,07 | -1,45% | 17.484.139,00 |
| 30.09.2026 | 4,09 | 4,29 | 3,98 | 4,13 | 2,48% | 32.785.908,00 |
| 29.09.2026 | 3,73 | 4,04 | 3,72 | 4,03 | 8,92% | 21.563.989,00 |
| 28.09.2026 | 3,69 | 3,84 | 3,67 | 3,70 | -1,07% | 13.058.803,00 |
| 25.09.2026 | 3,89 | 3,90 | 3,70 | 3,74 | -3,86% | 10.481.301,00 |
| 24.09.2026 | 3,65 | 3,90 | 3,61 | 3,89 | 5,14% | 19.338.252,00 |
| 23.09.2026 | 4,03 | 4,09 | 3,66 | 3,70 | -8,64% | 23.670.617,00 |
| 22.09.2026 | 4,00 | 4,16 | 3,90 | 4,05 | 2,02% | 40.460.440,00 |
| 21.09.2026 | 3,92 | 4,02 | 3,83 | 3,97 | 3,66% | 37.728.730,00 |
| 18.09.2026 | 3,54 | 3,83 | 3,50 | 3,83 | 8,19% | 44.325.595,00 |
| 17.09.2026 | 3,28 | 3,59 | 3,26 | 3,54 | 10,97% | 28.251.171,00 |
| 16.09.2026 | 3,26 | 3,31 | 3,16 | 3,19 | -1,54% | 14.813.898,00 |
| 15.09.2026 | 3,37 | 3,37 | 3,22 | 3,24 | -4,99% | 11.881.322,00 |
| 14.09.2026 | 3,19 | 3,46 | 3,18 | 3,41 | 6,56% | 17.102.516,00 |
| 11.09.2026 | 3,21 | 3,25 | 3,15 | 3,20 | 1,27% | 8.034.114,00 |
| 10.09.2026 | 3,14 | 3,25 | 3,10 | 3,16 | -1,71% | 10.625.794,00 |
| 09.09.2026 | 3,42 | 3,45 | 3,21 | 3,22 | -6,54% | 14.198.929,00 |
| 08.09.2026 | 3,58 | 3,59 | 3,43 | 3,44 | -5,23% | 14.990.246,00 |
| 04.09.2026 | 3,42 | 3,70 | 3,41 | 3,63 | 5,52% | 29.039.059,00 |
| 03.09.2026 | 3,44 | 3,45 | 3,29 | 3,44 | 1,78% | 13.746.067,00 |
| 02.09.2026 | 3,34 | 3,49 | 3,29 | 3,38 | 1,50% | 14.052.683,00 |
| 01.09.2026 | 3,34 | 3,38 | 3,28 | 3,33 | -2,06% | 9.996.546,00 |
| 31.08.2026 | 3,31 | 3,41 | 3,25 | 3,40 | 1,80% | 13.911.889,00 |
| 28.08.2026 | 3,40 | 3,45 | 3,31 | 3,34 | -2,91% | 10.560.576,00 |
| 27.08.2026 | 3,52 | 3,55 | 3,42 | 3,44 | -1,43% | 10.986.829,00 |
| 26.08.2026 | 3,51 | 3,55 | 3,43 | 3,49 | -1,97% | 12.978.424,00 |
| 25.08.2026 | 3,27 | 3,59 | 3,26 | 3,56 | 9,54% | 22.516.735,00 |
| 24.08.2026 | 3,42 | 3,44 | 3,22 | 3,25 | -7,14% | 15.155.115,00 |
| 21.08.2026 | 3,39 | 3,63 | 3,37 | 3,50 | 4,79% | 22.898.467,00 |
| 20.08.2026 | 3,40 | 3,46 | 3,27 | 3,34 | -4,57% | 21.453.650,00 |
| 19.08.2026 | 3,28 | 3,50 | 3,19 | 3,50 | 13,27% | 30.369.727,00 |
| 18.08.2026 | 3,03 | 3,10 | 2,92 | 3,09 | -0,64% | 16.348.347,00 |
| 17.08.2026 | 3,12 | 3,16 | 3,08 | 3,11 | -1,58% | 10.621.604,00 |
| 14.08.2026 | 3,30 | 3,31 | 3,14 | 3,16 | -4,53% | 10.545.172,00 |
| 13.08.2026 | 3,31 | 3,35 | 3,27 | 3,31 | 0,61% | 10.699.989,00 |
| 12.08.2026 | 3,37 | 3,38 | 3,26 | 3,29 | -1,79% | 10.305.060,00 |
| 11.08.2026 | 3,32 | 3,42 | 3,27 | 3,35 | 1,82% | 11.008.328,00 |
| 10.08.2026 | 3,20 | 3,36 | 3,19 | 3,29 | 2,17% | 14.034.778,00 |
| 07.08.2026 | 3,25 | 3,27 | 3,18 | 3,22 | 1,26% | 9.355.889,00 |
| 06.08.2026 | 3,13 | 3,26 | 3,12 | 3,18 | 0,32% | 14.794.378,00 |
| 05.08.2026 | 3,08 | 3,23 | 3,01 | 3,17 | -4,23% | 17.458.815,00 |
| 04.08.2026 | 3,27 | 3,36 | 3,21 | 3,31 | 4,09% | 21.577.753,00 |
| 03.08.2026 | 3,03 | 3,20 | 3,00 | 3,18 | 6,00% | 14.721.783,00 |
| 31.07.2026 | 3,09 | 3,11 | 2,95 | 3,00 | -1,32% | 15.329.356,00 |
| 30.07.2026 | 2,99 | 3,04 | 2,95 | 3,04 | 2,36% | 10.409.906,00 |
| 29.07.2026 | 3,03 | 3,09 | 2,95 | 2,97 | -2,62% | 17.954.125,00 |
| 28.07.2026 | 2,98 | 3,05 | 2,86 | 3,05 | 1,33% | 24.398.105,00 |
| 27.07.2026 | 3,03 | 3,13 | 2,99 | 3,01 | 1,69% | 21.724.275,00 |
| 24.07.2026 | 3,05 | 3,09 | 2,92 | 2,96 | -1,66% | 16.530.380,00 |
| 23.07.2026 | 2,93 | 3,03 | 2,92 | 3,01 | 1,01% | 18.832.246,00 |
| 22.07.2026 | 3,04 | 3,07 | 2,97 | 2,98 | -3,25% | 15.209.127,00 |
| 21.07.2026 | 2,90 | 3,08 | 2,90 | 3,08 | 6,57% | 14.868.167,00 |
| 20.07.2026 | 2,95 | 2,96 | 2,84 | 2,89 | -1,87% | 20.807.965,00 |
| 17.07.2026 | 2,96 | 3,02 | 2,93 | 2,95 | -2,48% | 19.353.220,00 |
| 16.07.2026 | 3,25 | 3,27 | 2,98 | 3,02 | -8,76% | 40.174.578,00 |
| 15.07.2026 | 3,37 | 3,44 | 3,28 | 3,31 | -0,90% | 19.429.100,00 |
| 14.07.2026 | 3,29 | 3,38 | 3,21 | 3,34 | 1,21% | 25.658.546,00 |
| 13.07.2026 | 3,52 | 3,54 | 3,27 | 3,30 | -7,30% | 24.497.736,00 |
| 10.07.2026 | 3,80 | 3,80 | 3,44 | 3,56 | -5,32% | 20.808.232,00 |
| 09.07.2026 | 3,73 | 3,90 | 3,69 | 3,76 | 1,08% | 22.293.569,00 |
| 08.07.2026 | 3,72 | 3,81 | 3,63 | 3,72 | -3,12% | 22.705.628,00 |
| 07.07.2026 | 3,95 | 4,05 | 3,81 | 3,84 | -3,03% | 28.855.557,00 |
| 06.07.2026 | 3,78 | 4,09 | 3,66 | 3,96 | 4,21% | 38.065.212,00 |
| 02.07.2026 | 3,75 | 3,91 | 3,70 | 3,80 | 3,54% | 32.680.470,00 |
| 01.07.2026 | 3,65 | 4,04 | 3,61 | 3,67 | 0,00% | 35.726.754,00 |
| 30.06.2026 | 3,68 | 3,72 | 3,57 | 3,67 | -0,54% | 23.159.953,00 |
| 29.06.2026 | 3,62 | 3,74 | 3,55 | 3,69 | 4,83% | 22.932.849,00 |
| 26.06.2026 | 3,29 | 3,62 | 3,28 | 3,52 | 5,39% | 42.587.971,00 |
| 25.06.2026 | 3,24 | 3,38 | 3,19 | 3,34 | 3,41% | 15.633.899,00 |
| 24.06.2026 | 3,20 | 3,38 | 3,16 | 3,23 | 2,22% | 15.504.622,00 |
| 23.06.2026 | 3,10 | 3,27 | 3,09 | 3,16 | -0,63% | 11.169.433,00 |
| 22.06.2026 | 3,20 | 3,32 | 3,11 | 3,18 | -1,55% | 14.444.897,00 |
| 18.06.2026 | 3,18 | 3,28 | 3,11 | 3,23 | 3,86% | 24.853.721,00 |
| 17.06.2026 | 3,18 | 3,34 | 3,07 | 3,11 | -2,20% | 22.173.125,00 |