Holen Sie sich die Stockscreener-App
4.095
10.00%
-0.455
Handel nachbörslich:
4.11
0.015
+0.37%
Recursion Pharmaceuticals Inc-Aktien (RXRX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-21 | $4.49 | $4.05 | $0.44 | 22,347,459.0 | -10.00% |
| 2025-05-20 | $4.65 | $4.40 | $0.25 | 14,557,584.0 | +0.89% |
| 2025-05-19 | $4.51 | $4.26 | $0.255 | 14,008,418.0 | -1.10% |
| 2025-05-16 | $4.64 | $4.31 | $0.33 | 22,250,819.0 | +7.29% |
| 2025-05-15 | $4.29 | $4.12 | $0.17 | 13,202,057.0 | -1.39% |
| 2025-05-14 | $4.71 | $4.28 | $0.435 | 22,190,414.0 | -4.43% |
| 2025-05-13 | $4.75 | $4.47 | $0.28 | 18,799,576.0 | -2.80% |
| 2025-05-12 | $4.68 | $4.41 | $0.27 | 24,348,697.0 | +7.16% |
| 2025-05-09 | $4.63 | $4.31 | $0.32 | 14,659,003.0 | -1.37% |
| 2025-05-08 | $4.57 | $4.14 | $0.43 | 27,170,804.0 | +4.77% |
| 2025-05-07 | $4.38 | $4.11 | $0.27 | 22,366,800.0 | +0.84% |
| 2025-05-06 | $4.67 | $4.15 | $0.525 | 31,445,617.0 | -12.62% |
| 2025-05-05 | $5.80 | $4.75 | $1.05 | 34,210,083.0 | -16.58% |
| 2025-05-02 | $5.90 | $5.60 | $0.30 | 19,744,252.0 | +3.64% |
| 2025-05-01 | $5.70 | $5.46 | $0.24 | 12,829,406.0 | -1.61% |
| 2025-04-30 | $5.63 | $5.24 | $0.39 | 14,835,544.0 | -2.27% |
| 2025-04-29 | $5.94 | $5.68 | $0.26 | 10,580,118.0 | -2.05% |
| 2025-04-28 | $6.07 | $5.67 | $0.395 | 13,778,935.0 | +1.92% |
| 2025-04-25 | $5.84 | $5.54 | $0.30 | 12,647,617.0 | -0.35% |
| 2025-04-24 | $5.78 | $5.58 | $0.1973 | 13,239,516.0 | +3.05% |
| 2025-04-23 | $6.11 | $5.57 | $0.545 | 22,298,778.0 | -0.89% |
| 2025-04-22 | $5.70 | $5.46 | $0.24 | 14,452,102.0 | +4.07% |
Recursion Pharmaceuticals Inc-Aktien (RXRX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Recursion Pharmaceuticals Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der RXRX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Recursion Pharmaceuticals Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Recursion Pharmaceuticals Inc-Aktien (RXRX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $5.90 | $4.05 | $1.85 | 336,478,448.0 | -26.74% |
| 2025-04 | $6.11 | $3.79 | $2.32 | 466,322,413.0 | +5.67% |
| 2025-03 | $7.89 | $5.19 | $2.70 | 350,227,994.0 | -29.56% |
| 2025-02 | $12.36 | $6.61 | $5.75 | 666,895,677.0 | +3.73% |
| 2025-01 | $8.66 | $6.20 | $2.46 | 338,754,139.0 | +7.10% |
Recursion Pharmaceuticals Inc-Aktien (RXRX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $9.55 | $5.93 | $3.62 | 338,507,368.0 | -4.24% |
| 2024-11 | $8.49 | $5.60 | $2.89 | 191,056,853.0 | +11.87% |
| 2024-10 | $7.10 | $5.95 | $1.15 | 94,600,855.0 | -4.10% |
| 2024-09 | $7.41 | $5.88 | $1.52 | 103,124,281.0 | -9.48% |
| 2024-08 | $8.18 | $5.96 | $2.22 | 116,131,136.0 | -11.22% |
| 2024-07 | $8.73 | $7.04 | $1.69 | 103,623,169.0 | +9.33% |
| 2024-06 | $9.99 | $6.75 | $3.24 | 124,857,929.0 | -9.42% |
| 2024-05 | $10.66 | $7.73 | $2.93 | 113,765,814.0 | +5.88% |
| 2024-04 | $9.98 | $7.13 | $2.85 | 94,023,201.0 | -21.56% |
| 2024-03 | $13.63 | $9.94 | $3.69 | 130,787,956.0 | -25.93% |
| 2024-02 | $15.74 | $8.68 | $7.06 | 164,728,617.0 | +43.04% |
| 2024-01 | $14.18 | $9.26 | $4.92 | 138,925,278.0 | -4.56% |
Recursion Pharmaceuticals Inc-Aktien (RXRX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $11.17 | $6.50 | $4.67 | 99,123,653.0 | +43.94% |
| 2023-11 | $7.80 | $4.97 | $2.83 | 104,980,074.0 | +29.73% |
| 2023-10 | $7.69 | $5.13 | $2.56 | 56,069,856.0 | -30.98% |
| 2023-09 | $9.26 | $7.54 | $1.72 | 77,104,135.0 | -12.07% |
| 2023-08 | $13.92 | $8.13 | $5.79 | 95,746,207.0 | -38.39% |
| 2023-07 | $16.75 | $6.44 | $10.30 | 247,103,764.0 | +89.02% |
| 2023-06 | $10.45 | $7.02 | $3.43 | 41,711,596.0 | -14.82% |
| 2023-05 | $10.22 | $4.54 | $5.68 | 65,218,841.0 | +83.86% |
| 2023-04 | $7.00 | $4.62 | $2.38 | 21,872,890.0 | -28.49% |
| 2023-03 | $8.59 | $6.40 | $2.19 | 25,014,791.0 | -18.16% |
| 2023-02 | $9.73 | $7.55 | $2.18 | 16,880,131.0 | -2.16% |
| 2023-01 | $9.48 | $7.10 | $2.38 | 18,347,784.0 | +8.04% |
1.52%
1.15%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):