Echtzeit-Aktienkurs Actinium Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Actinium Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,52 | 1,69 | 1,52 | 1,59 | 5,30% | 312.430,00 |
| 12.12.2025 | 1,51 | 1,56 | 1,47 | 1,51 | 4,14% | 433.201,00 |
| 11.12.2025 | 1,42 | 1,48 | 1,41 | 1,45 | 2,11% | 88.663,00 |
| 10.12.2025 | 1,44 | 1,46 | 1,41 | 1,42 | -0,70% | 155.912,00 |
| 09.12.2025 | 1,40 | 1,45 | 1,37 | 1,43 | 2,14% | 259.539,00 |
| 08.12.2025 | 1,45 | 1,47 | 1,40 | 1,40 | -2,10% | 141.773,00 |
| 05.12.2025 | 1,45 | 1,47 | 1,40 | 1,43 | -1,38% | 86.058,00 |
| 04.12.2025 | 1,45 | 1,54 | 1,41 | 1,45 | 0,00% | 82.217,00 |
| 03.12.2025 | 1,38 | 1,48 | 1,38 | 1,45 | 5,07% | 151.031,00 |
| 02.12.2025 | 1,37 | 1,40 | 1,33 | 1,38 | 0,73% | 112.739,00 |
| 01.12.2025 | 1,40 | 1,42 | 1,36 | 1,37 | -0,72% | 385.771,00 |
| 28.11.2025 | 1,42 | 1,44 | 1,38 | 1,38 | -4,83% | 57.994,00 |
| 26.11.2025 | 1,38 | 1,48 | 1,37 | 1,45 | 3,57% | 94.529,00 |
| 25.11.2025 | 1,38 | 1,40 | 1,32 | 1,40 | 2,19% | 53.495,00 |
| 24.11.2025 | 1,31 | 1,42 | 1,30 | 1,37 | 3,01% | 101.139,00 |
| 21.11.2025 | 1,28 | 1,34 | 1,25 | 1,33 | 3,10% | 118.475,00 |
| 20.11.2025 | 1,35 | 1,41 | 1,29 | 1,29 | -5,15% | 168.557,00 |
| 19.11.2025 | 1,44 | 1,44 | 1,33 | 1,36 | -4,90% | 123.256,00 |
| 18.11.2025 | 1,46 | 1,48 | 1,38 | 1,43 | -1,38% | 193.709,00 |
| 17.11.2025 | 1,38 | 1,60 | 1,35 | 1,45 | 14,17% | 1.620.603,00 |
| 14.11.2025 | 1,24 | 1,34 | 1,24 | 1,27 | 1,60% | 63.002,00 |
| 13.11.2025 | 1,30 | 1,31 | 1,23 | 1,25 | -3,85% | 102.154,00 |
| 12.11.2025 | 1,28 | 1,32 | 1,28 | 1,30 | -0,76% | 71.317,00 |
| 11.11.2025 | 1,29 | 1,33 | 1,28 | 1,31 | -1,50% | 136.056,00 |
| 10.11.2025 | 1,28 | 1,33 | 1,26 | 1,33 | 5,56% | 87.611,00 |
| 07.11.2025 | 1,30 | 1,32 | 1,23 | 1,26 | -4,55% | 286.597,00 |
| 06.11.2025 | 1,36 | 1,40 | 1,30 | 1,32 | -1,49% | 145.319,00 |
| 05.11.2025 | 1,33 | 1,36 | 1,33 | 1,34 | -0,74% | 90.731,00 |
| 04.11.2025 | 1,35 | 1,40 | 1,33 | 1,35 | -2,17% | 273.088,00 |
| 03.11.2025 | 1,43 | 1,43 | 1,36 | 1,38 | -3,50% | 305.755,00 |
| 31.10.2025 | 1,41 | 1,44 | 1,40 | 1,43 | 0,70% | 97.380,00 |
| 30.10.2025 | 1,43 | 1,45 | 1,40 | 1,42 | -2,74% | 125.673,00 |
| 29.10.2025 | 1,47 | 1,48 | 1,41 | 1,46 | -1,35% | 221.885,00 |
| 28.10.2025 | 1,54 | 1,55 | 1,44 | 1,48 | -3,27% | 193.901,00 |
| 27.10.2025 | 1,68 | 1,69 | 1,53 | 1,53 | -8,38% | 584.368,00 |
| 24.10.2025 | 1,56 | 1,74 | 1,51 | 1,67 | 16,78% | 1.888.002,00 |
| 23.10.2025 | 1,45 | 1,46 | 1,39 | 1,43 | -0,69% | 168.911,00 |
| 22.10.2025 | 1,50 | 1,50 | 1,40 | 1,44 | -4,64% | 280.971,00 |
| 21.10.2025 | 1,53 | 1,54 | 1,45 | 1,51 | -0,66% | 71.710,00 |
| 20.10.2025 | 1,49 | 1,53 | 1,45 | 1,52 | 4,11% | 142.713,00 |
| 17.10.2025 | 1,46 | 1,49 | 1,45 | 1,46 | 0,00% | 141.998,00 |
| 16.10.2025 | 1,55 | 1,57 | 1,45 | 1,46 | -5,81% | 219.930,00 |
| 15.10.2025 | 1,55 | 1,59 | 1,51 | 1,55 | -0,64% | 267.403,00 |
| 14.10.2025 | 1,61 | 1,61 | 1,53 | 1,56 | -3,11% | 192.196,00 |
| 13.10.2025 | 1,49 | 1,61 | 1,47 | 1,61 | 8,05% | 428.396,00 |
| 10.10.2025 | 1,52 | 1,53 | 1,48 | 1,49 | -0,67% | 136.910,00 |
| 09.10.2025 | 1,54 | 1,59 | 1,48 | 1,50 | -2,60% | 241.697,00 |
| 08.10.2025 | 1,57 | 1,59 | 1,53 | 1,54 | -2,53% | 125.225,00 |
| 07.10.2025 | 1,58 | 1,59 | 1,55 | 1,58 | 1,28% | 71.941,00 |
| 06.10.2025 | 1,58 | 1,62 | 1,55 | 1,56 | -2,50% | 148.147,00 |
| 02.10.2025 | 1,59 | 1,63 | 1,57 | 1,60 | 0,00% | 113.616,00 |
| 01.10.2025 | 1,60 | 1,64 | 1,58 | 1,60 | 0,00% | 82.867,00 |
| 30.09.2025 | 1,63 | 1,63 | 1,59 | 1,60 | -1,23% | 56.044,00 |
| 29.09.2025 | 1,59 | 1,68 | 1,59 | 1,62 | 0,62% | 110.335,00 |
| 26.09.2025 | 1,59 | 1,61 | 1,56 | 1,61 | 1,26% | 100.961,00 |
| 25.09.2025 | 1,60 | 1,61 | 1,56 | 1,59 | -1,85% | 148.307,00 |
| 24.09.2025 | 1,60 | 1,64 | 1,60 | 1,62 | 0,00% | 72.787,00 |
| 23.09.2025 | 1,66 | 1,66 | 1,56 | 1,62 | -0,61% | 142.106,00 |
| 22.09.2025 | 1,60 | 1,63 | 1,58 | 1,63 | 2,52% | 141.493,00 |
| 19.09.2025 | 1,66 | 1,66 | 1,59 | 1,59 | -3,64% | 133.825,00 |
| 18.09.2025 | 1,63 | 1,70 | 1,63 | 1,65 | 2,48% | 74.438,00 |
| 17.09.2025 | 1,64 | 1,67 | 1,61 | 1,61 | -3,01% | 78.984,00 |
| 16.09.2025 | 1,65 | 1,66 | 1,62 | 1,66 | 2,47% | 77.108,00 |
| 15.09.2025 | 1,63 | 1,64 | 1,60 | 1,62 | -0,61% | 55.475,00 |
| 12.09.2025 | 1,68 | 1,68 | 1,63 | 1,63 | -2,98% | 102.753,00 |
| 11.09.2025 | 1,63 | 1,70 | 1,63 | 1,68 | 4,35% | 86.601,00 |
| 10.09.2025 | 1,60 | 1,67 | 1,56 | 1,61 | 0,63% | 144.146,00 |
| 09.09.2025 | 1,59 | 1,64 | 1,56 | 1,60 | 0,00% | 131.115,00 |
| 08.09.2025 | 1,57 | 1,62 | 1,53 | 1,60 | 1,27% | 124.939,00 |
| 05.09.2025 | 1,67 | 1,67 | 1,52 | 1,58 | -6,51% | 391.578,00 |
| 04.09.2025 | 1,69 | 1,71 | 1,66 | 1,69 | -1,17% | 107.223,00 |
| 03.09.2025 | 1,70 | 1,76 | 1,69 | 1,71 | -1,16% | 59.072,00 |
| 02.09.2025 | 1,78 | 1,78 | 1,71 | 1,73 | -2,81% | 161.615,00 |
| 29.08.2025 | 1,76 | 1,80 | 1,75 | 1,78 | 2,30% | 144.406,00 |
| 28.08.2025 | 1,78 | 1,80 | 1,73 | 1,74 | -1,14% | 141.498,00 |
| 27.08.2025 | 1,75 | 1,80 | 1,73 | 1,76 | -1,12% | 156.586,00 |
| 26.08.2025 | 1,77 | 1,81 | 1,75 | 1,78 | -0,56% | 122.535,00 |
| 25.08.2025 | 1,72 | 1,80 | 1,66 | 1,79 | 2,87% | 135.134,00 |
| 22.08.2025 | 1,73 | 1,79 | 1,72 | 1,74 | 1,75% | 123.064,00 |
| 21.08.2025 | 1,62 | 1,76 | 1,62 | 1,71 | 4,27% | 110.011,00 |
| 20.08.2025 | 1,62 | 1,68 | 1,60 | 1,64 | -0,61% | 52.751,00 |
| 19.08.2025 | 1,70 | 1,73 | 1,65 | 1,65 | -3,51% | 97.012,00 |
| 18.08.2025 | 1,67 | 1,76 | 1,65 | 1,71 | 1,18% | 191.301,00 |
| 15.08.2025 | 1,65 | 1,69 | 1,61 | 1,69 | 2,42% | 103.742,00 |
| 14.08.2025 | 1,59 | 1,65 | 1,53 | 1,65 | 3,12% | 98.232,00 |
| 13.08.2025 | 1,53 | 1,64 | 1,49 | 1,60 | 5,96% | 258.217,00 |
| 12.08.2025 | 1,48 | 1,61 | 1,42 | 1,51 | 2,72% | 301.848,00 |
| 11.08.2025 | 1,55 | 1,56 | 1,39 | 1,47 | -4,55% | 431.608,00 |
| 08.08.2025 | 1,57 | 1,60 | 1,51 | 1,54 | -1,28% | 99.202,00 |
| 07.08.2025 | 1,63 | 1,63 | 1,55 | 1,56 | -2,50% | 65.475,00 |
| 06.08.2025 | 1,62 | 1,65 | 1,59 | 1,60 | -1,23% | 73.645,00 |
| 05.08.2025 | 1,64 | 1,66 | 1,61 | 1,62 | -2,41% | 82.797,00 |
| 04.08.2025 | 1,62 | 1,68 | 1,62 | 1,66 | 3,11% | 90.789,00 |
| 01.08.2025 | 1,63 | 1,68 | 1,57 | 1,61 | -1,23% | 151.209,00 |
| 31.07.2025 | 1,59 | 1,74 | 1,59 | 1,63 | 3,82% | 605.311,00 |
| 30.07.2025 | 1,60 | 1,74 | 1,54 | 1,57 | -2,48% | 206.023,00 |
| 29.07.2025 | 1,72 | 1,76 | 1,60 | 1,61 | -6,40% | 193.149,00 |
| 28.07.2025 | 1,79 | 1,79 | 1,70 | 1,72 | -3,91% | 189.325,00 |
| 25.07.2025 | 1,83 | 1,86 | 1,75 | 1,79 | -1,65% | 147.234,00 |
| 24.07.2025 | 1,87 | 1,87 | 1,75 | 1,82 | -2,67% | 180.559,00 |