Echtzeit-Aktienkurs Actinium Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Actinium Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 1,71 | 1,76 | 1,69 | 1,76 | 2,92% | 158.844,00 |
| 01.11.2024 | 1,80 | 1,88 | 1,70 | 1,71 | -5,00% | 272.349,00 |
| 31.10.2024 | 1,80 | 1,85 | 1,74 | 1,80 | 1,12% | 139.534,00 |
| 30.10.2024 | 1,86 | 1,89 | 1,78 | 1,78 | -5,32% | 101.948,00 |
| 29.10.2024 | 1,83 | 1,89 | 1,80 | 1,88 | 2,73% | 167.145,00 |
| 28.10.2024 | 1,71 | 1,83 | 1,71 | 1,83 | 8,93% | 212.355,00 |
| 25.10.2024 | 1,72 | 1,75 | 1,66 | 1,68 | 0,00% | 210.130,00 |
| 24.10.2024 | 1,84 | 1,84 | 1,66 | 1,68 | -6,67% | 210.860,00 |
| 23.10.2024 | 1,88 | 1,92 | 1,80 | 1,80 | -4,26% | 356.142,00 |
| 22.10.2024 | 1,80 | 1,89 | 1,74 | 1,88 | 5,62% | 276.481,00 |
| 21.10.2024 | 1,82 | 1,84 | 1,77 | 1,78 | -2,20% | 194.417,00 |
| 18.10.2024 | 1,72 | 1,84 | 1,68 | 1,82 | 5,81% | 363.375,00 |
| 17.10.2024 | 1,67 | 1,73 | 1,64 | 1,72 | 2,38% | 156.194,00 |
| 16.10.2024 | 1,73 | 1,75 | 1,66 | 1,68 | -4,00% | 207.555,00 |
| 15.10.2024 | 1,74 | 1,76 | 1,69 | 1,75 | -0,57% | 171.390,00 |
| 14.10.2024 | 1,74 | 1,79 | 1,71 | 1,76 | -2,22% | 257.141,00 |
| 11.10.2024 | 1,64 | 1,80 | 1,63 | 1,80 | 10,43% | 290.996,00 |
| 10.10.2024 | 1,55 | 1,65 | 1,48 | 1,63 | 3,16% | 267.692,00 |
| 09.10.2024 | 1,66 | 1,66 | 1,52 | 1,58 | -3,07% | 436.959,00 |
| 08.10.2024 | 1,68 | 1,68 | 1,61 | 1,63 | -1,81% | 154.593,00 |
| 07.10.2024 | 1,75 | 1,78 | 1,66 | 1,66 | -7,26% | 312.363,00 |
| 04.10.2024 | 1,85 | 1,86 | 1,76 | 1,79 | 0,56% | 317.038,00 |
| 03.10.2024 | 1,88 | 1,89 | 1,76 | 1,78 | -6,32% | 317.684,00 |
| 02.10.2024 | 1,84 | 1,93 | 1,77 | 1,90 | 4,40% | 526.959,00 |
| 01.10.2024 | 1,89 | 1,93 | 1,79 | 1,82 | -3,19% | 281.215,00 |
| 30.09.2024 | 1,80 | 1,90 | 1,80 | 1,88 | 4,44% | 165.144,00 |
| 27.09.2024 | 1,81 | 1,84 | 1,78 | 1,80 | 0,56% | 245.866,00 |
| 26.09.2024 | 1,81 | 1,84 | 1,78 | 1,79 | -0,56% | 275.543,00 |
| 25.09.2024 | 1,80 | 1,83 | 1,77 | 1,80 | -0,55% | 337.657,00 |
| 24.09.2024 | 1,81 | 1,93 | 1,80 | 1,81 | -1,63% | 264.899,00 |
| 23.09.2024 | 1,81 | 1,88 | 1,79 | 1,84 | 2,22% | 279.373,00 |
| 20.09.2024 | 1,90 | 1,91 | 1,78 | 1,80 | -4,26% | 496.991,00 |
| 19.09.2024 | 1,87 | 1,92 | 1,82 | 1,88 | 5,62% | 240.378,00 |
| 18.09.2024 | 1,83 | 1,92 | 1,78 | 1,78 | -2,20% | 354.017,00 |
| 17.09.2024 | 1,79 | 1,86 | 1,78 | 1,82 | 2,82% | 236.770,00 |
| 16.09.2024 | 1,87 | 1,89 | 1,75 | 1,77 | -4,84% | 277.055,00 |
| 13.09.2024 | 1,96 | 2,01 | 1,82 | 1,86 | -5,10% | 307.050,00 |
| 12.09.2024 | 1,97 | 1,98 | 1,86 | 1,96 | 0,51% | 335.812,00 |
| 11.09.2024 | 1,85 | 1,95 | 1,77 | 1,95 | 3,72% | 422.695,00 |
| 10.09.2024 | 1,84 | 1,88 | 1,77 | 1,88 | 2,73% | 232.597,00 |
| 09.09.2024 | 1,78 | 1,91 | 1,75 | 1,83 | 2,81% | 351.059,00 |
| 06.09.2024 | 1,71 | 1,80 | 1,68 | 1,78 | 3,49% | 334.184,00 |
| 05.09.2024 | 1,80 | 1,85 | 1,70 | 1,72 | -4,44% | 608.337,00 |
| 04.09.2024 | 1,83 | 1,84 | 1,76 | 1,80 | -3,74% | 510.703,00 |
| 03.09.2024 | 1,96 | 2,00 | 1,81 | 1,87 | -6,03% | 325.093,00 |
| 30.08.2024 | 1,93 | 2,00 | 1,88 | 1,99 | 4,19% | 331.496,00 |
| 29.08.2024 | 1,92 | 2,00 | 1,91 | 1,91 | 0,53% | 262.830,00 |
| 28.08.2024 | 1,99 | 2,04 | 1,88 | 1,90 | -4,52% | 481.974,00 |
| 27.08.2024 | 2,12 | 2,15 | 1,97 | 1,99 | -5,69% | 329.490,00 |
| 26.08.2024 | 2,03 | 2,14 | 2,00 | 2,11 | 4,98% | 609.266,00 |
| 23.08.2024 | 2,02 | 2,05 | 1,96 | 2,01 | -1,47% | 416.300,00 |
| 22.08.2024 | 2,13 | 2,15 | 2,02 | 2,04 | -3,77% | 380.511,00 |
| 21.08.2024 | 2,09 | 2,14 | 1,96 | 2,12 | 0,00% | 735.033,00 |
| 20.08.2024 | 2,12 | 2,28 | 2,05 | 2,12 | 1,44% | 753.465,00 |
| 19.08.2024 | 1,83 | 2,19 | 1,81 | 2,09 | 14,84% | 946.811,00 |
| 16.08.2024 | 1,95 | 2,08 | 1,76 | 1,82 | -6,67% | 1.295.734,00 |
| 15.08.2024 | 1,99 | 2,12 | 1,90 | 1,95 | 0,52% | 861.736,00 |
| 14.08.2024 | 2,00 | 2,06 | 1,90 | 1,94 | -3,00% | 623.860,00 |
| 13.08.2024 | 2,00 | 2,08 | 1,92 | 2,00 | 0,50% | 727.807,00 |
| 12.08.2024 | 2,13 | 2,15 | 1,91 | 1,99 | -2,93% | 576.644,00 |
| 09.08.2024 | 2,32 | 2,38 | 2,03 | 2,05 | -14,94% | 890.374,00 |
| 08.08.2024 | 2,12 | 2,56 | 2,08 | 2,41 | 14,76% | 1.672.894,00 |
| 07.08.2024 | 2,84 | 2,92 | 2,03 | 2,10 | -26,83% | 2.012.547,00 |
| 06.08.2024 | 2,36 | 3,45 | 2,36 | 2,87 | 15,73% | 8.988.211,00 |
| 05.08.2024 | 1,71 | 2,50 | 1,33 | 2,48 | -59,81% | 15.985.427,00 |
| 02.08.2024 | 6,50 | 6,51 | 6,11 | 6,17 | -6,80% | 414.728,00 |
| 01.08.2024 | 6,90 | 7,01 | 6,56 | 6,62 | -4,34% | 271.262,00 |
| 31.07.2024 | 6,96 | 7,16 | 6,71 | 6,92 | -0,72% | 268.414,00 |
| 30.07.2024 | 7,24 | 7,43 | 6,88 | 6,97 | -4,26% | 337.321,00 |
| 29.07.2024 | 7,94 | 7,95 | 7,14 | 7,28 | -6,91% | 420.683,00 |
| 26.07.2024 | 7,96 | 8,08 | 7,71 | 7,82 | -1,01% | 430.643,00 |
| 25.07.2024 | 7,89 | 8,09 | 7,75 | 7,90 | 2,07% | 334.408,00 |
| 24.07.2024 | 7,96 | 8,29 | 7,62 | 7,74 | -3,25% | 467.689,00 |
| 23.07.2024 | 7,45 | 8,64 | 7,42 | 8,00 | 9,29% | 809.008,00 |
| 22.07.2024 | 7,13 | 7,38 | 7,06 | 7,32 | 2,95% | 134.975,00 |
| 19.07.2024 | 7,24 | 7,25 | 7,05 | 7,11 | -1,52% | 92.725,00 |
| 18.07.2024 | 7,37 | 7,63 | 7,15 | 7,22 | -2,17% | 183.393,00 |
| 17.07.2024 | 7,66 | 7,75 | 7,25 | 7,38 | -4,90% | 202.606,00 |
| 16.07.2024 | 7,60 | 7,78 | 7,57 | 7,76 | 1,44% | 246.854,00 |
| 15.07.2024 | 7,57 | 7,72 | 7,47 | 7,65 | 2,68% | 172.831,00 |
| 12.07.2024 | 7,47 | 7,78 | 7,33 | 7,45 | 0,95% | 305.774,00 |
| 11.07.2024 | 7,24 | 7,48 | 7,15 | 7,38 | 4,38% | 288.911,00 |
| 10.07.2024 | 7,01 | 7,17 | 6,86 | 7,07 | 1,29% | 233.207,00 |
| 09.07.2024 | 7,16 | 7,30 | 6,97 | 6,98 | -3,32% | 147.208,00 |
| 08.07.2024 | 7,00 | 7,49 | 7,00 | 7,22 | 3,59% | 200.080,00 |
| 05.07.2024 | 7,24 | 7,27 | 6,75 | 6,97 | -4,26% | 175.161,00 |
| 03.07.2024 | 6,99 | 7,29 | 6,92 | 7,28 | 4,60% | 149.010,00 |
| 02.07.2024 | 7,19 | 7,31 | 6,90 | 6,96 | -3,33% | 183.726,00 |
| 01.07.2024 | 7,28 | 7,38 | 7,05 | 7,20 | -2,70% | 236.292,00 |
| 28.06.2024 | 7,33 | 7,45 | 7,01 | 7,40 | 0,14% | 960.288,00 |
| 27.06.2024 | 7,41 | 7,51 | 7,30 | 7,39 | 0,27% | 97.957,00 |
| 26.06.2024 | 7,15 | 7,43 | 7,00 | 7,37 | 2,93% | 194.577,00 |
| 25.06.2024 | 7,48 | 7,63 | 7,13 | 7,16 | -4,28% | 246.135,00 |
| 24.06.2024 | 7,34 | 7,67 | 7,33 | 7,48 | 2,33% | 157.561,00 |
| 21.06.2024 | 7,57 | 7,70 | 7,31 | 7,31 | -3,18% | 418.917,00 |
| 20.06.2024 | 7,87 | 7,94 | 7,55 | 7,55 | -4,07% | 222.379,00 |
| 18.06.2024 | 7,93 | 8,19 | 7,84 | 7,87 | -0,76% | 238.482,00 |
| 17.06.2024 | 8,00 | 8,17 | 7,89 | 7,93 | 1,41% | 243.642,00 |
| 14.06.2024 | 7,95 | 8,09 | 7,75 | 7,82 | -2,49% | 190.219,00 |
| 13.06.2024 | 7,92 | 8,09 | 7,85 | 8,02 | 1,13% | 91.534,00 |