Rezolve AI PLC RZLV
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$2,13-0,04 (-1,84 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,13 | -1,84 % | $2,19 | $2,20 | $2,13 | 6,24M |
| 2026-09-30 | $2,17 | +2,36 % | $2,14 | $2,22 | $2,12 | 9,86M |
| 2026-09-29 | $2,12 | 0,00 % | $2,15 | $2,15 | $2,11 | 8,00M |
| 2026-09-28 | $2,12 | -2,75 % | $2,15 | $2,18 | $2,12 | 8,74M |
| 2026-09-25 | $2,18 | -2,24 % | $2,23 | $2,24 | $2,17 | 10,56M |
| 2026-09-24 | $2,23 | -2,19 % | $2,28 | $2,28 | $2,21 | 7,96M |
| 2026-09-23 | $2,28 | -2,56 % | $2,38 | $2,39 | $2,27 | 10,34M |
| 2026-09-22 | $2,34 | +1,74 % | $2,30 | $2,35 | $2,28 | 8,12M |
| 2026-09-21 | $2,30 | +1,32 % | $2,30 | $2,33 | $2,28 | 10,58M |
| 2026-09-18 | $2,27 | 0,00 % | $2,27 | $2,30 | $2,25 | 8,62M |
| 2026-09-17 | $2,27 | +2,25 % | $2,25 | $2,29 | $2,25 | 6,36M |
| 2026-09-16 | $2,22 | -2,63 % | $2,29 | $2,30 | $2,21 | 8,59M |
| 2026-09-15 | $2,28 | -0,44 % | $2,29 | $2,29 | $2,23 | 7,77M |
| 2026-09-14 | $2,29 | 0,00 % | $2,25 | $2,30 | $2,22 | 8,43M |
| 2026-09-11 | $2,29 | -0,43 % | $2,31 | $2,34 | $2,29 | 8,97M |
| 2026-09-10 | $2,30 | 0,00 % | $2,26 | $2,37 | $2,25 | 12,01M |
| 2026-09-09 | $2,30 | -0,43 % | $2,30 | $2,32 | $2,26 | 9,47M |
| 2026-09-08 | $2,31 | +4,52 % | $2,26 | $2,37 | $2,24 | 20,66M |
| 2026-09-04 | $2,21 | +0,45 % | $2,20 | $2,24 | $2,19 | 17,27M |
| 2026-09-03 | $2,20 | -5,58 % | $2,34 | $2,34 | $2,15 | 36,08M |
| 2026-09-02 | $2,33 | -2,51 % | $2,38 | $2,40 | $2,32 | 14,92M |
| 2026-09-01 | $2,39 | -17,30 % | $2,52 | $2,57 | $2,30 | 65,44M |
| 2026-08-31 | $2,89 | -2,69 % | $3,03 | $3,03 | $2,80 | 33,81M |
| 2026-08-28 | $2,97 | +1,02 % | $3,03 | $3,05 | $2,93 | 21,16M |
| 2026-08-27 | $2,94 | +1,03 % | $2,95 | $2,99 | $2,85 | 21,74M |
| 2026-08-26 | $2,91 | -1,69 % | $2,88 | $3,04 | $2,83 | 31,50M |
| 2026-08-25 | $2,96 | +21,81 % | $2,76 | $3,09 | $2,62 | 98,38M |
| 2026-08-24 | $2,43 | -1,22 % | $2,45 | $2,47 | $2,41 | 7,06M |
| 2026-08-21 | $2,46 | -0,40 % | $2,50 | $2,53 | $2,45 | 7,71M |
| 2026-08-20 | $2,47 | -1,20 % | $2,50 | $2,54 | $2,43 | 5,94M |
| 2026-08-19 | $2,50 | +2,04 % | $2,46 | $2,52 | $2,41 | 5,33M |
| 2026-08-18 | $2,45 | -6,13 % | $2,51 | $2,57 | $2,44 | 12,65M |
| 2026-08-17 | $2,61 | -2,25 % | $2,64 | $2,66 | $2,58 | 7,27M |
| 2026-08-14 | $2,67 | +0,75 % | $2,64 | $2,70 | $2,62 | 8,00M |
| 2026-08-13 | $2,65 | -1,12 % | $2,68 | $2,71 | $2,60 | 13,44M |
| 2026-08-12 | $2,68 | -3,60 % | $2,81 | $2,84 | $2,68 | 5,90M |
| 2026-08-11 | $2,78 | +1,09 % | $2,75 | $2,83 | $2,70 | 11,52M |
| 2026-08-10 | $2,75 | +0,73 % | $2,71 | $2,81 | $2,71 | 7,40M |
| 2026-08-07 | $2,73 | +3,41 % | $2,68 | $2,75 | $2,61 | 8,09M |
| 2026-08-06 | $2,64 | -2,58 % | $2,65 | $2,71 | $2,58 | 7,02M |
| 2026-08-05 | $2,71 | +2,65 % | $2,61 | $2,77 | $2,53 | 16,38M |
| 2026-08-04 | $2,64 | +2,72 % | $2,59 | $2,71 | $2,59 | 8,90M |
| 2026-08-03 | $2,57 | +5,76 % | $2,44 | $2,59 | $2,43 | 6,34M |
| 2026-07-31 | $2,43 | +2,10 % | $2,41 | $2,46 | $2,32 | 7,40M |
| 2026-07-30 | $2,38 | +6,25 % | $2,30 | $2,38 | $2,28 | 7,35M |
| 2026-07-29 | $2,24 | -3,03 % | $2,29 | $2,34 | $2,24 | 6,41M |
| 2026-07-28 | $2,31 | +0,43 % | $2,26 | $2,32 | $2,20 | 9,31M |
| 2026-07-27 | $2,30 | +2,68 % | $2,34 | $2,39 | $2,25 | 10,05M |
| 2026-07-24 | $2,24 | -2,61 % | $2,31 | $2,32 | $2,24 | 7,65M |
| 2026-07-23 | $2,30 | -0,43 % | $2,28 | $2,34 | $2,26 | 6,52M |
| 2026-07-22 | $2,31 | -3,35 % | $2,38 | $2,42 | $2,31 | 8,03M |
| 2026-07-21 | $2,39 | +4,37 % | $2,32 | $2,43 | $2,32 | 7,72M |
| 2026-07-20 | $2,29 | -0,87 % | $2,37 | $2,37 | $2,26 | 6,77M |
| 2026-07-17 | $2,31 | -2,53 % | $2,30 | $2,38 | $2,25 | 9,84M |
| 2026-07-16 | $2,37 | -1,66 % | $2,40 | $2,40 | $2,31 | 10,41M |
| 2026-07-15 | $2,41 | -3,98 % | $2,52 | $2,54 | $2,38 | 12,43M |
| 2026-07-14 | $2,51 | +0,80 % | $2,50 | $2,54 | $2,39 | 19,39M |
| 2026-07-13 | $2,49 | -4,23 % | $2,56 | $2,58 | $2,48 | 8,64M |
| 2026-07-10 | $2,60 | -0,76 % | $2,67 | $2,67 | $2,55 | 6,37M |
| 2026-07-09 | $2,62 | -0,76 % | $2,60 | $2,64 | $2,54 | 8,95M |
| 2026-07-08 | $2,64 | -4,69 % | $2,71 | $2,71 | $2,57 | 10,44M |
| 2026-07-07 | $2,77 | 0,00 % | $2,75 | $2,88 | $2,69 | 10,22M |
| 2026-07-06 | $2,77 | -2,46 % | $2,82 | $2,94 | $2,66 | 11,70M |
| 2026-07-02 | $2,84 | -7,79 % | $3,07 | $3,09 | $2,75 | 20,28M |
| 2026-07-01 | $3,08 | -2,22 % | $3,10 | $3,30 | $3,02 | 29,47M |
| 2026-06-30 | $3,15 | +21,15 % | $2,65 | $3,35 | $2,63 | 52,03M |
| 2026-06-29 | $2,60 | +7,88 % | $2,58 | $2,69 | $2,51 | 13,57M |
| 2026-06-26 | $2,41 | -4,37 % | $2,49 | $2,54 | $2,38 | 37,38M |
| 2026-06-25 | $2,52 | -3,82 % | $2,62 | $2,66 | $2,51 | 9,72M |
| 2026-06-24 | $2,62 | +1,55 % | $2,57 | $2,68 | $2,55 | 10,18M |
| 2026-06-23 | $2,58 | -3,37 % | $2,57 | $2,71 | $2,56 | 8,74M |
| 2026-06-22 | $2,67 | -1,84 % | $2,66 | $2,74 | $2,62 | 11,64M |
| 2026-06-18 | $2,72 | +3,03 % | $2,70 | $2,72 | $2,58 | 11,48M |
| 2026-06-17 | $2,64 | +0,76 % | $2,61 | $2,68 | $2,59 | 10,68M |
| 2026-06-16 | $2,62 | -5,76 % | $2,70 | $2,80 | $2,58 | 10,09M |
| 2026-06-15 | $2,78 | +3,73 % | $2,75 | $2,82 | $2,68 | 15,57M |
| 2026-06-12 | $2,68 | +5,93 % | $2,75 | $2,99 | $2,65 | 41,70M |
| 2026-06-11 | $2,53 | +5,86 % | $2,39 | $2,56 | $2,38 | 8,48M |
| 2026-06-10 | $2,39 | +2,58 % | $2,33 | $2,50 | $2,32 | 10,34M |
| 2026-06-09 | $2,33 | -0,43 % | $2,34 | $2,41 | $2,23 | 11,31M |
| 2026-06-08 | $2,34 | +1,74 % | $2,38 | $2,42 | $2,27 | 11,04M |
| 2026-06-05 | $2,30 | -8,37 % | $2,47 | $2,47 | $2,26 | 23,64M |
| 2026-06-04 | $2,51 | -2,14 % | $2,59 | $2,60 | $2,47 | 13,99M |
| 2026-06-03 | $2,57 | -10,00 % | $2,76 | $2,77 | $2,56 | 17,66M |
| 2026-06-02 | $2,85 | -2,40 % | $2,85 | $2,97 | $2,79 | 15,04M |
| 2026-06-01 | $2,92 | -2,01 % | $2,82 | $3,10 | $2,78 | 19,74M |
| 2026-05-29 | $2,98 | +7,19 % | $2,80 | $3,10 | $2,76 | 28,33M |
| 2026-05-28 | $2,78 | +9,02 % | $2,55 | $2,83 | $2,53 | 17,92M |
| 2026-05-27 | $2,55 | -1,92 % | $2,55 | $2,57 | $2,49 | 12,38M |
| 2026-05-26 | $2,60 | -1,14 % | $2,59 | $2,62 | $2,51 | 13,19M |