Echtzeit-Aktienkurs Recursion Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Recursion Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.06.2026 | 3,27 | 3,34 | 3,16 | 3,18 | -3,34% | 15.477.040,00 |
| 15.06.2026 | 3,30 | 3,39 | 3,23 | 3,29 | 4,44% | 15.393.576,00 |
| 12.06.2026 | 3,20 | 3,30 | 3,12 | 3,15 | 0,00% | 14.837.646,00 |
| 11.06.2026 | 3,00 | 3,16 | 2,95 | 3,15 | 3,62% | 25.424.806,00 |
| 10.06.2026 | 3,16 | 3,28 | 3,03 | 3,04 | -5,59% | 19.534.855,00 |
| 09.06.2026 | 3,33 | 3,49 | 3,13 | 3,22 | -3,01% | 17.850.855,00 |
| 08.06.2026 | 3,42 | 3,42 | 3,28 | 3,32 | 0,15% | 15.796.647,00 |
| 05.06.2026 | 3,63 | 3,70 | 3,21 | 3,32 | -12,76% | 26.943.925,00 |
| 04.06.2026 | 3,44 | 4,04 | 3,44 | 3,80 | 9,51% | 38.926.307,00 |
| 03.06.2026 | 3,54 | 3,54 | 3,37 | 3,47 | -3,88% | 18.499.157,00 |
| 02.06.2026 | 3,68 | 3,79 | 3,57 | 3,61 | -4,75% | 20.861.586,00 |
| 01.06.2026 | 3,53 | 3,85 | 3,45 | 3,79 | 5,57% | 30.989.115,00 |
| 29.05.2026 | 3,44 | 3,68 | 3,35 | 3,59 | 4,36% | 29.983.555,00 |
| 28.05.2026 | 3,10 | 3,48 | 3,08 | 3,44 | 8,52% | 24.723.331,00 |
| 27.05.2026 | 2,94 | 3,27 | 2,90 | 3,17 | 6,73% | 26.463.026,00 |
| 26.05.2026 | 3,03 | 3,14 | 2,91 | 2,97 | -1,33% | 29.619.806,00 |
| 22.05.2026 | 3,10 | 3,17 | 2,98 | 3,01 | -3,22% | 14.023.416,00 |
| 21.05.2026 | 2,92 | 3,14 | 2,88 | 3,11 | 5,07% | 13.174.298,00 |
| 20.05.2026 | 2,86 | 3,00 | 2,81 | 2,96 | 3,86% | 13.162.530,00 |
| 19.05.2026 | 2,87 | 2,89 | 2,77 | 2,85 | -1,38% | 16.011.061,00 |
| 18.05.2026 | 2,92 | 2,95 | 2,82 | 2,89 | -1,37% | 19.169.490,00 |
| 15.05.2026 | 3,00 | 3,05 | 2,92 | 2,93 | -3,62% | 17.432.058,00 |
| 14.05.2026 | 3,13 | 3,21 | 3,03 | 3,04 | -0,33% | 15.009.906,00 |
| 13.05.2026 | 3,12 | 3,15 | 3,05 | 3,05 | -3,17% | 13.643.759,00 |
| 12.05.2026 | 3,21 | 3,23 | 3,06 | 3,15 | -3,37% | 14.572.495,00 |
| 11.05.2026 | 3,24 | 3,45 | 3,24 | 3,26 | -1,81% | 14.017.303,00 |
| 08.05.2026 | 3,30 | 3,35 | 3,20 | 3,32 | 1,53% | 13.648.215,00 |
| 07.05.2026 | 3,37 | 3,52 | 3,26 | 3,27 | -4,66% | 12.063.436,00 |
| 06.05.2026 | 3,19 | 3,44 | 3,14 | 3,43 | 1,78% | 17.691.358,00 |
| 05.05.2026 | 3,52 | 3,56 | 3,32 | 3,37 | -4,26% | 13.484.742,00 |
| 04.05.2026 | 3,40 | 3,55 | 3,39 | 3,52 | 3,83% | 10.360.005,00 |
| 01.05.2026 | 3,46 | 3,50 | 3,36 | 3,39 | -2,02% | 12.297.993,00 |
| 30.04.2026 | 3,33 | 3,59 | 3,28 | 3,46 | 4,85% | 13.200.199,00 |
| 29.04.2026 | 3,37 | 3,39 | 3,20 | 3,30 | -3,23% | 12.199.479,00 |
| 28.04.2026 | 3,43 | 3,50 | 3,38 | 3,41 | -2,01% | 8.921.846,00 |
| 27.04.2026 | 3,46 | 3,59 | 3,44 | 3,48 | -0,85% | 10.968.119,00 |
| 24.04.2026 | 3,50 | 3,57 | 3,46 | 3,51 | 0,29% | 9.351.089,00 |
| 23.04.2026 | 3,69 | 3,71 | 3,43 | 3,50 | -6,17% | 11.271.106,00 |
| 22.04.2026 | 3,62 | 3,73 | 3,61 | 3,73 | 4,78% | 10.281.978,00 |
| 21.04.2026 | 3,70 | 3,74 | 3,55 | 3,56 | -3,52% | 11.887.805,00 |
| 20.04.2026 | 3,71 | 3,80 | 3,66 | 3,69 | -2,38% | 9.830.107,00 |
| 17.04.2026 | 3,74 | 3,88 | 3,71 | 3,78 | 5,00% | 14.319.041,00 |
| 16.04.2026 | 3,85 | 3,90 | 3,53 | 3,60 | -4,00% | 16.375.625,00 |
| 15.04.2026 | 3,57 | 3,75 | 3,56 | 3,75 | 5,93% | 12.882.920,00 |
| 14.04.2026 | 3,49 | 3,55 | 3,47 | 3,54 | 3,51% | 9.066.840,00 |
| 13.04.2026 | 3,25 | 3,43 | 3,23 | 3,42 | 4,27% | 8.786.873,00 |
| 10.04.2026 | 3,32 | 3,38 | 3,24 | 3,28 | -0,91% | 8.619.073,00 |
| 09.04.2026 | 3,32 | 3,44 | 3,27 | 3,31 | -2,36% | 8.765.994,00 |
| 08.04.2026 | 3,39 | 3,46 | 3,29 | 3,39 | 6,27% | 15.676.952,00 |
| 07.04.2026 | 3,12 | 3,20 | 3,04 | 3,19 | 1,27% | 10.453.900,00 |
| 06.04.2026 | 3,12 | 3,22 | 3,11 | 3,15 | 1,29% | 8.413.536,00 |
| 02.04.2026 | 2,94 | 3,13 | 2,93 | 3,11 | 1,63% | 9.290.549,00 |
| 01.04.2026 | 3,13 | 3,21 | 3,04 | 3,06 | -0,33% | 10.859.731,00 |
| 31.03.2026 | 2,90 | 3,07 | 2,90 | 3,07 | 8,10% | 13.923.318,00 |
| 30.03.2026 | 2,93 | 2,94 | 2,80 | 2,84 | -3,40% | 16.863.782,00 |
| 27.03.2026 | 3,09 | 3,12 | 2,91 | 2,94 | -6,67% | 19.287.357,00 |
| 26.03.2026 | 3,10 | 3,26 | 3,10 | 3,15 | -0,63% | 9.541.275,00 |
| 25.03.2026 | 3,22 | 3,29 | 3,11 | 3,17 | 0,00% | 13.551.584,00 |
| 24.03.2026 | 3,20 | 3,21 | 3,08 | 3,17 | -1,86% | 13.167.412,00 |
| 23.03.2026 | 3,25 | 3,33 | 3,22 | 3,23 | -0,62% | 11.203.331,00 |
| 20.03.2026 | 3,35 | 3,42 | 3,21 | 3,25 | -3,56% | 26.878.031,00 |
| 19.03.2026 | 3,23 | 3,45 | 3,21 | 3,37 | 1,51% | 11.311.254,00 |
| 18.03.2026 | 3,41 | 3,50 | 3,30 | 3,32 | -2,92% | 14.500.295,00 |
| 17.03.2026 | 3,39 | 3,48 | 3,36 | 3,42 | 0,88% | 10.603.913,00 |
| 16.03.2026 | 3,45 | 3,51 | 3,37 | 3,39 | -0,88% | 10.458.265,00 |
| 13.03.2026 | 3,35 | 3,52 | 3,35 | 3,42 | 3,95% | 14.409.876,00 |
| 12.03.2026 | 3,40 | 3,40 | 3,22 | 3,29 | -4,64% | 18.345.407,00 |
| 11.03.2026 | 3,44 | 3,56 | 3,34 | 3,45 | 0,29% | 14.397.881,00 |
| 10.03.2026 | 3,49 | 3,57 | 3,40 | 3,44 | -1,99% | 9.913.300,00 |
| 09.03.2026 | 3,33 | 3,54 | 3,29 | 3,51 | 1,45% | 12.679.686,00 |
| 06.03.2026 | 3,47 | 3,53 | 3,38 | 3,46 | -2,26% | 12.112.353,00 |
| 05.03.2026 | 3,55 | 3,68 | 3,46 | 3,54 | -2,75% | 13.961.974,00 |
| 04.03.2026 | 3,60 | 3,76 | 3,53 | 3,64 | 2,82% | 16.095.996,00 |
| 03.03.2026 | 3,46 | 3,61 | 3,44 | 3,54 | -2,48% | 12.489.654,00 |
| 02.03.2026 | 3,48 | 3,71 | 3,46 | 3,63 | -1,09% | 13.878.294,00 |
| 27.02.2026 | 3,65 | 3,72 | 3,57 | 3,67 | -2,65% | 14.526.117,00 |
| 26.02.2026 | 3,68 | 3,79 | 3,57 | 3,77 | 0,00% | 16.748.651,00 |
| 25.02.2026 | 3,91 | 4,08 | 3,75 | 3,77 | 6,80% | 44.297.855,00 |
| 24.02.2026 | 3,39 | 3,60 | 3,38 | 3,53 | 3,52% | 15.736.664,00 |
| 23.02.2026 | 3,40 | 3,56 | 3,33 | 3,41 | -0,29% | 14.371.978,00 |
| 20.02.2026 | 3,64 | 3,70 | 3,38 | 3,42 | -8,06% | 18.917.462,00 |
| 19.02.2026 | 3,46 | 3,73 | 3,45 | 3,72 | 5,38% | 20.317.867,00 |
| 18.02.2026 | 3,06 | 3,54 | 2,98 | 3,53 | 2,02% | 38.592.815,00 |