9,480$
-5,29%
Echtzeit-Aktienkurs Recursion Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Recursion Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 10,05 | 10,11 | 9,43 | 9,51 | -5,00% | 4.872.789,00 |
| 15.05.2024 | 10,34 | 10,67 | 9,68 | 10,01 | -0,40% | 6.829.455,00 |
| 14.05.2024 | 9,73 | 10,56 | 9,70 | 10,05 | 6,01% | 10.094.497,00 |
| 13.05.2024 | 9,42 | 10,40 | 9,06 | 9,48 | 10,23% | 15.287.916,00 |
| 10.05.2024 | 9,05 | 9,34 | 8,22 | 8,60 | -0,46% | 7.288.262,00 |
| 09.05.2024 | 8,60 | 8,69 | 8,46 | 8,64 | 0,58% | 2.835.847,00 |
| 08.05.2024 | 8,56 | 8,77 | 8,43 | 8,59 | -2,33% | 2.551.900,00 |
| 07.05.2024 | 8,90 | 9,05 | 8,57 | 8,80 | -1,62% | 2.938.131,00 |
| 06.05.2024 | 8,93 | 9,21 | 8,82 | 8,94 | 1,13% | 3.266.340,00 |
| 03.05.2024 | 9,24 | 9,40 | 8,70 | 8,84 | 0,57% | 3.982.474,00 |
| 02.05.2024 | 8,47 | 8,79 | 8,30 | 8,79 | 5,40% | 3.285.860,00 |
| 01.05.2024 | 7,75 | 8,75 | 7,73 | 8,34 | 6,79% | 5.091.061,00 |
| 30.04.2024 | 8,06 | 8,26 | 7,80 | 7,81 | -4,76% | 3.368.238,00 |
| 29.04.2024 | 8,30 | 8,55 | 8,09 | 8,20 | 0,99% | 4.054.977,00 |
| 26.04.2024 | 7,86 | 8,14 | 7,68 | 8,12 | 3,57% | 4.394.004,00 |
| 25.04.2024 | 7,57 | 7,89 | 7,48 | 7,84 | -1,26% | 4.306.669,00 |
| 24.04.2024 | 8,15 | 8,27 | 7,89 | 7,94 | 3,12% | 7.045.421,00 |
| 23.04.2024 | 7,56 | 7,92 | 7,55 | 7,70 | 1,05% | 4.667.831,00 |
| 22.04.2024 | 7,46 | 7,79 | 7,21 | 7,62 | 3,67% | 3.489.290,00 |
| 19.04.2024 | 7,30 | 7,44 | 7,14 | 7,35 | -0,68% | 4.013.543,00 |
| 18.04.2024 | 7,35 | 7,58 | 7,27 | 7,40 | -0,98% | 2.434.315,00 |
| 17.04.2024 | 7,64 | 7,71 | 7,43 | 7,47 | -1,15% | 2.967.138,00 |
| 16.04.2024 | 7,61 | 7,77 | 7,51 | 7,56 | -2,89% | 3.586.767,00 |
| 15.04.2024 | 8,41 | 8,46 | 7,77 | 7,79 | -7,43% | 4.516.544,00 |
| 12.04.2024 | 8,80 | 8,93 | 8,32 | 8,41 | -5,93% | 3.428.259,00 |
| 11.04.2024 | 8,65 | 8,94 | 8,50 | 8,94 | 4,20% | 2.717.920,00 |
| 10.04.2024 | 8,61 | 8,78 | 8,41 | 8,58 | -5,82% | 3.684.292,00 |
| 09.04.2024 | 9,00 | 9,22 | 8,95 | 9,11 | 1,22% | 2.314.467,00 |
| 08.04.2024 | 8,91 | 9,12 | 8,79 | 9,00 | 1,47% | 2.865.814,00 |
| 05.04.2024 | 8,53 | 8,94 | 8,41 | 8,87 | 1,60% | 3.413.361,00 |
| 04.04.2024 | 9,02 | 9,33 | 8,71 | 8,73 | -2,35% | 4.697.221,00 |
| 03.04.2024 | 8,85 | 9,35 | 8,72 | 8,94 | 2,17% | 5.462.243,00 |
| 02.04.2024 | 8,96 | 9,00 | 8,67 | 8,75 | -6,72% | 6.202.494,00 |
| 01.04.2024 | 9,98 | 9,98 | 9,33 | 9,38 | -5,92% | 6.132.295,00 |
| 28.03.2024 | 10,10 | 10,28 | 9,94 | 9,97 | -1,97% | 5.441.658,00 |
| 27.03.2024 | 10,35 | 10,42 | 10,07 | 10,17 | -1,50% | 3.550.745,00 |
| 26.03.2024 | 10,61 | 10,89 | 10,31 | 10,33 | -1,95% | 3.728.218,00 |
| 25.03.2024 | 10,51 | 10,91 | 10,41 | 10,53 | 0,38% | 3.813.965,00 |
| 22.03.2024 | 10,51 | 10,79 | 10,29 | 10,49 | -1,41% | 3.695.419,00 |
| 21.03.2024 | 11,20 | 11,45 | 10,26 | 10,64 | -3,88% | 7.483.239,00 |
| 20.03.2024 | 10,57 | 11,18 | 10,28 | 11,07 | 2,98% | 5.357.829,00 |
| 19.03.2024 | 10,94 | 11,18 | 10,45 | 10,75 | -5,87% | 6.429.495,00 |
| 18.03.2024 | 11,76 | 12,35 | 11,17 | 11,42 | 1,78% | 11.252.693,00 |
| 15.03.2024 | 10,71 | 11,53 | 10,60 | 11,22 | 4,08% | 11.301.499,00 |
| 14.03.2024 | 11,27 | 11,87 | 10,45 | 10,78 | -1,82% | 9.991.766,00 |
| 13.03.2024 | 10,60 | 11,37 | 10,38 | 10,98 | 4,17% | 6.338.934,00 |
| 12.03.2024 | 10,40 | 10,68 | 10,16 | 10,54 | 1,64% | 4.881.488,00 |
| 11.03.2024 | 11,35 | 11,55 | 10,27 | 10,37 | -7,33% | 5.510.253,00 |
| 08.03.2024 | 11,40 | 12,34 | 10,88 | 11,19 | 0,36% | 6.245.205,00 |
| 07.03.2024 | 11,40 | 11,57 | 10,74 | 11,15 | -1,57% | 6.000.882,00 |
| 06.03.2024 | 12,11 | 12,13 | 11,21 | 11,33 | -4,81% | 4.724.086,00 |
| 05.03.2024 | 11,99 | 12,48 | 11,59 | 11,90 | -3,41% | 5.492.005,00 |
| 04.03.2024 | 12,92 | 12,93 | 12,05 | 12,32 | -3,83% | 6.207.361,00 |
| 01.03.2024 | 13,44 | 13,63 | 12,65 | 12,81 | -4,83% | 9.171.000,00 |
| 29.02.2024 | 13,50 | 14,12 | 13,00 | 13,46 | 4,02% | 7.519.536,00 |
| 28.02.2024 | 13,84 | 14,16 | 12,55 | 12,94 | -16,62% | 12.850.640,00 |
| 27.02.2024 | 15,46 | 15,74 | 14,82 | 15,52 | 5,15% | 13.253.185,00 |
| 26.02.2024 | 13,87 | 14,80 | 13,57 | 14,76 | 10,40% | 8.185.880,00 |
| 23.02.2024 | 14,92 | 14,98 | 13,17 | 13,37 | -10,87% | 10.319.493,00 |
| 22.02.2024 | 12,98 | 15,33 | 12,85 | 15,00 | 21,26% | 21.439.478,00 |
| 21.02.2024 | 12,20 | 12,60 | 11,60 | 12,37 | -1,75% | 6.118.367,00 |
| 20.02.2024 | 13,05 | 13,08 | 11,92 | 12,59 | -4,26% | 8.421.178,00 |
| 16.02.2024 | 12,15 | 13,71 | 12,07 | 13,15 | 5,79% | 16.679.972,00 |
| 15.02.2024 | 12,58 | 12,92 | 11,19 | 12,43 | 13,83% | 21.767.510,00 |
| 14.02.2024 | 10,12 | 11,04 | 9,88 | 10,92 | 11,49% | 6.160.336,00 |
| 13.02.2024 | 10,08 | 10,26 | 9,63 | 9,80 | -10,47% | 5.572.161,00 |
| 12.02.2024 | 10,13 | 11,04 | 10,03 | 10,94 | 8,42% | 4.384.165,00 |
| 09.02.2024 | 10,08 | 10,18 | 9,82 | 10,09 | 1,92% | 3.087.051,00 |
| 08.02.2024 | 9,13 | 10,06 | 9,04 | 9,90 | 8,43% | 4.249.346,00 |
| 07.02.2024 | 9,49 | 9,49 | 9,06 | 9,13 | -3,69% | 2.708.244,00 |
| 06.02.2024 | 9,10 | 9,49 | 8,88 | 9,48 | 3,83% | 2.688.513,00 |
| 05.02.2024 | 9,10 | 9,18 | 8,68 | 9,13 | -1,72% | 3.163.786,00 |
| 02.02.2024 | 9,24 | 9,39 | 8,80 | 9,29 | -2,72% | 4.646.069,00 |
| 01.02.2024 | 9,52 | 9,87 | 9,43 | 9,55 | 1,49% | 3.197.122,00 |
| 31.01.2024 | 9,72 | 10,07 | 9,40 | 9,41 | -4,37% | 4.390.780,00 |
| 30.01.2024 | 10,54 | 10,65 | 9,82 | 9,84 | -8,55% | 4.596.891,00 |
| 29.01.2024 | 9,80 | 10,78 | 9,52 | 10,76 | 10,02% | 3.503.118,00 |
| 26.01.2024 | 10,23 | 10,68 | 9,70 | 9,78 | -4,40% | 6.059.753,00 |
| 25.01.2024 | 10,47 | 10,64 | 10,16 | 10,23 | -1,25% | 3.116.988,00 |
| 24.01.2024 | 10,84 | 10,99 | 10,32 | 10,36 | -2,63% | 4.241.202,00 |
| 23.01.2024 | 10,71 | 10,85 | 10,32 | 10,64 | 1,53% | 4.219.991,00 |
| 22.01.2024 | 9,79 | 10,63 | 9,69 | 10,48 | 8,83% | 5.229.724,00 |
| 19.01.2024 | 9,99 | 9,99 | 9,26 | 9,63 | -2,63% | 5.605.795,00 |
| 18.01.2024 | 10,40 | 10,90 | 9,67 | 9,89 | -3,61% | 7.135.370,00 |
| 17.01.2024 | 10,40 | 10,55 | 10,06 | 10,26 | -4,65% | 5.686.251,00 |
| 16.01.2024 | 10,93 | 10,99 | 10,00 | 10,76 | -3,58% | 6.728.288,00 |
| 12.01.2024 | 11,44 | 11,99 | 11,01 | 11,16 | -0,80% | 5.667.460,00 |
| 11.01.2024 | 12,22 | 12,23 | 10,51 | 11,25 | -9,93% | 14.092.375,00 |
| 10.01.2024 | 13,52 | 13,64 | 12,38 | 12,49 | -6,79% | 9.798.594,00 |
| 09.01.2024 | 12,46 | 14,18 | 12,44 | 13,40 | 6,26% | 12.163.533,00 |
| 08.01.2024 | 12,07 | 12,72 | 11,61 | 12,61 | 5,70% | 8.970.827,00 |
| 05.01.2024 | 10,93 | 12,00 | 10,59 | 11,93 | 7,38% | 10.822.073,00 |
| 04.01.2024 | 9,68 | 11,51 | 9,60 | 11,11 | 14,65% | 7.873.095,00 |
| 03.01.2024 | 9,57 | 9,77 | 9,26 | 9,69 | -1,82% | 5.300.439,00 |
| 02.01.2024 | 9,68 | 10,06 | 9,49 | 9,87 | 0,10% | 4.146.118,00 |
| 29.12.2023 | 10,56 | 10,70 | 9,61 | 9,86 | -7,07% | 4.605.990,00 |
| 28.12.2023 | 10,64 | 10,86 | 10,33 | 10,61 | -0,84% | 3.908.207,00 |
| 27.12.2023 | 11,03 | 11,17 | 10,43 | 10,70 | -0,83% | 3.863.825,00 |
| 26.12.2023 | 10,58 | 10,94 | 10,36 | 10,79 | 4,55% | 4.186.876,00 |
| 22.12.2023 | 9,99 | 10,53 | 9,85 | 10,32 | 4,88% | 5.734.802,00 |