Echtzeit-Aktienkurs Actinium Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Actinium Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 1,65 | 1,68 | 1,61 | 1,64 | -3,53% | 141.788,00 |
| 22.05.2025 | 1,67 | 1,77 | 1,65 | 1,70 | -0,58% | 291.703,00 |
| 21.05.2025 | 1,74 | 1,76 | 1,62 | 1,71 | -6,56% | 363.109,00 |
| 20.05.2025 | 1,77 | 1,84 | 1,72 | 1,83 | 2,23% | 275.342,00 |
| 19.05.2025 | 1,67 | 1,80 | 1,64 | 1,79 | 7,19% | 335.280,00 |
| 16.05.2025 | 1,52 | 1,69 | 1,50 | 1,67 | 9,15% | 377.132,00 |
| 15.05.2025 | 1,47 | 1,54 | 1,40 | 1,53 | 4,79% | 183.209,00 |
| 14.05.2025 | 1,51 | 1,54 | 1,42 | 1,46 | -3,95% | 160.918,00 |
| 13.05.2025 | 1,57 | 1,57 | 1,45 | 1,52 | -1,94% | 191.834,00 |
| 12.05.2025 | 1,50 | 1,59 | 1,47 | 1,55 | 4,73% | 222.662,00 |
| 09.05.2025 | 1,45 | 1,53 | 1,41 | 1,48 | 3,50% | 176.767,00 |
| 08.05.2025 | 1,39 | 1,49 | 1,35 | 1,43 | 2,14% | 149.006,00 |
| 07.05.2025 | 1,42 | 1,42 | 1,36 | 1,40 | 1,45% | 179.257,00 |
| 06.05.2025 | 1,51 | 1,51 | 1,38 | 1,38 | -8,00% | 315.601,00 |
| 05.05.2025 | 1,56 | 1,62 | 1,47 | 1,50 | -3,23% | 247.134,00 |
| 02.05.2025 | 1,55 | 1,64 | 1,54 | 1,55 | 4,03% | 376.411,00 |
| 01.05.2025 | 1,51 | 1,54 | 1,43 | 1,49 | -1,97% | 318.068,00 |
| 30.04.2025 | 1,43 | 1,52 | 1,35 | 1,52 | 6,29% | 529.025,00 |
| 29.04.2025 | 1,30 | 1,57 | 1,30 | 1,43 | 10,00% | 819.126,00 |
| 28.04.2025 | 1,34 | 1,43 | 1,25 | 1,30 | -0,76% | 552.434,00 |
| 25.04.2025 | 1,23 | 1,36 | 1,21 | 1,31 | 3,15% | 324.480,00 |
| 24.04.2025 | 1,30 | 1,40 | 1,26 | 1,27 | -2,31% | 342.935,00 |
| 23.04.2025 | 1,40 | 1,45 | 1,27 | 1,30 | -5,80% | 322.487,00 |
| 22.04.2025 | 1,25 | 1,39 | 1,23 | 1,38 | 15,00% | 580.025,00 |
| 21.04.2025 | 1,18 | 1,21 | 1,17 | 1,20 | -0,83% | 259.831,00 |
| 17.04.2025 | 1,23 | 1,24 | 1,17 | 1,21 | -3,20% | 323.482,00 |
| 16.04.2025 | 1,21 | 1,26 | 1,19 | 1,25 | -0,79% | 188.035,00 |
| 15.04.2025 | 1,30 | 1,34 | 1,18 | 1,26 | -4,55% | 393.609,00 |
| 14.04.2025 | 1,33 | 1,34 | 1,24 | 1,32 | 1,54% | 357.781,00 |
| 11.04.2025 | 1,15 | 1,30 | 1,13 | 1,30 | 13,04% | 259.701,00 |
| 10.04.2025 | 1,22 | 1,27 | 1,15 | 1,15 | -8,73% | 326.756,00 |
| 09.04.2025 | 1,18 | 1,35 | 1,14 | 1,26 | 4,13% | 582.390,00 |
| 08.04.2025 | 1,27 | 1,30 | 1,20 | 1,21 | -0,82% | 249.810,00 |
| 07.04.2025 | 1,25 | 1,35 | 1,16 | 1,22 | -5,43% | 598.148,00 |
| 04.04.2025 | 1,31 | 1,40 | 1,27 | 1,29 | -7,19% | 308.607,00 |
| 03.04.2025 | 1,43 | 1,51 | 1,36 | 1,39 | -8,55% | 298.602,00 |
| 02.04.2025 | 1,45 | 1,55 | 1,42 | 1,52 | 2,01% | 357.232,00 |
| 01.04.2025 | 1,60 | 1,66 | 1,41 | 1,49 | -7,45% | 700.633,00 |
| 31.03.2025 | 1,73 | 1,80 | 1,60 | 1,61 | -11,05% | 481.445,00 |
| 28.03.2025 | 1,96 | 1,98 | 1,76 | 1,81 | -4,23% | 957.485,00 |
| 27.03.2025 | 1,98 | 2,01 | 1,66 | 1,89 | 1,07% | 1.533.541,00 |
| 26.03.2025 | 1,92 | 2,41 | 1,80 | 1,87 | 18,35% | 14.600.589,00 |
| 25.03.2025 | 1,66 | 2,24 | 1,54 | 1,58 | 6,04% | 4.698.345,00 |
| 24.03.2025 | 1,59 | 1,59 | 1,40 | 1,49 | -3,87% | 576.908,00 |
| 21.03.2025 | 1,39 | 1,57 | 1,38 | 1,55 | 9,93% | 617.913,00 |
| 20.03.2025 | 1,29 | 1,49 | 1,27 | 1,41 | 16,53% | 1.715.956,00 |
| 19.03.2025 | 1,23 | 1,24 | 1,16 | 1,21 | 1,68% | 211.524,00 |
| 18.03.2025 | 1,28 | 1,30 | 1,18 | 1,19 | -8,46% | 229.104,00 |
| 17.03.2025 | 1,26 | 1,30 | 1,23 | 1,30 | 5,69% | 187.694,00 |
| 14.03.2025 | 1,24 | 1,26 | 1,21 | 1,23 | 2,50% | 124.850,00 |
| 13.03.2025 | 1,17 | 1,22 | 1,16 | 1,20 | 4,35% | 244.012,00 |
| 12.03.2025 | 1,17 | 1,17 | 1,12 | 1,15 | 0,00% | 115.976,00 |
| 11.03.2025 | 1,11 | 1,15 | 1,09 | 1,15 | 2,68% | 128.420,00 |
| 10.03.2025 | 1,12 | 1,13 | 1,09 | 1,12 | -1,75% | 119.030,00 |
| 07.03.2025 | 1,13 | 1,14 | 1,10 | 1,14 | 0,00% | 59.766,00 |
| 06.03.2025 | 1,14 | 1,15 | 1,12 | 1,14 | -0,87% | 95.223,00 |
| 05.03.2025 | 1,10 | 1,16 | 1,08 | 1,15 | 4,55% | 201.820,00 |
| 04.03.2025 | 1,06 | 1,12 | 1,03 | 1,10 | 3,77% | 210.782,00 |
| 03.03.2025 | 1,17 | 1,17 | 1,06 | 1,06 | -7,83% | 214.333,00 |
| 28.02.2025 | 1,11 | 1,16 | 1,09 | 1,15 | 4,55% | 113.980,00 |
| 27.02.2025 | 1,10 | 1,15 | 1,10 | 1,10 | -0,90% | 144.572,00 |
| 26.02.2025 | 1,14 | 1,16 | 1,11 | 1,11 | -3,48% | 171.417,00 |
| 25.02.2025 | 1,16 | 1,20 | 1,12 | 1,15 | -1,71% | 140.123,00 |
| 24.02.2025 | 1,17 | 1,18 | 1,12 | 1,17 | 0,00% | 122.803,00 |
| 21.02.2025 | 1,24 | 1,26 | 1,17 | 1,17 | -4,88% | 124.122,00 |
| 20.02.2025 | 1,16 | 1,23 | 1,15 | 1,23 | 5,13% | 130.783,00 |
| 19.02.2025 | 1,24 | 1,29 | 1,17 | 1,17 | -7,14% | 172.196,00 |
| 18.02.2025 | 1,17 | 1,28 | 1,17 | 1,26 | 9,57% | 318.230,00 |
| 14.02.2025 | 1,12 | 1,16 | 1,12 | 1,15 | 4,55% | 94.214,00 |
| 13.02.2025 | 1,11 | 1,13 | 1,07 | 1,10 | 0,92% | 175.777,00 |
| 12.02.2025 | 1,10 | 1,12 | 1,07 | 1,09 | -1,80% | 129.207,00 |
| 11.02.2025 | 1,13 | 1,15 | 1,10 | 1,11 | -1,77% | 190.110,00 |
| 10.02.2025 | 1,16 | 1,16 | 1,12 | 1,13 | 0,89% | 161.983,00 |
| 07.02.2025 | 1,15 | 1,18 | 1,11 | 1,12 | -2,61% | 219.713,00 |
| 06.02.2025 | 1,23 | 1,23 | 1,15 | 1,15 | -6,50% | 125.761,00 |
| 05.02.2025 | 1,20 | 1,23 | 1,17 | 1,23 | 5,13% | 142.186,00 |
| 04.02.2025 | 1,19 | 1,23 | 1,17 | 1,17 | -0,85% | 143.621,00 |
| 03.02.2025 | 1,15 | 1,18 | 1,10 | 1,18 | 1,72% | 257.559,00 |
| 31.01.2025 | 1,23 | 1,24 | 1,16 | 1,16 | -4,92% | 266.198,00 |
| 30.01.2025 | 1,24 | 1,26 | 1,18 | 1,22 | -0,81% | 145.825,00 |
| 29.01.2025 | 1,30 | 1,30 | 1,23 | 1,23 | -4,65% | 133.854,00 |
| 28.01.2025 | 1,28 | 1,31 | 1,26 | 1,29 | 0,00% | 163.202,00 |
| 27.01.2025 | 1,30 | 1,33 | 1,27 | 1,29 | 0,00% | 123.160,00 |
| 24.01.2025 | 1,34 | 1,35 | 1,28 | 1,29 | -3,73% | 135.740,00 |
| 23.01.2025 | 1,32 | 1,34 | 1,30 | 1,34 | 1,52% | 70.113,00 |
| 22.01.2025 | 1,32 | 1,35 | 1,30 | 1,32 | 1,54% | 125.421,00 |
| 21.01.2025 | 1,39 | 1,43 | 1,30 | 1,30 | -7,14% | 270.149,00 |
| 17.01.2025 | 1,22 | 1,40 | 1,22 | 1,40 | 14,75% | 457.771,00 |
| 16.01.2025 | 1,22 | 1,23 | 1,18 | 1,22 | 0,00% | 140.301,00 |
| 15.01.2025 | 1,23 | 1,27 | 1,20 | 1,22 | 0,00% | 122.779,00 |
| 14.01.2025 | 1,27 | 1,27 | 1,17 | 1,22 | -3,17% | 234.671,00 |
| 13.01.2025 | 1,30 | 1,30 | 1,24 | 1,26 | -1,56% | 118.500,00 |
| 10.01.2025 | 1,29 | 1,31 | 1,25 | 1,28 | -2,29% | 216.857,00 |
| 08.01.2025 | 1,39 | 1,42 | 1,31 | 1,31 | -5,76% | 166.153,00 |
| 07.01.2025 | 1,43 | 1,47 | 1,36 | 1,39 | -2,80% | 207.325,00 |
| 06.01.2025 | 1,45 | 1,48 | 1,39 | 1,43 | -0,69% | 283.783,00 |
| 03.01.2025 | 1,27 | 1,45 | 1,27 | 1,44 | 14,29% | 388.265,00 |
| 02.01.2025 | 1,29 | 1,34 | 1,25 | 1,26 | 0,00% | 468.686,00 |
| 31.12.2024 | 1,19 | 1,28 | 1,17 | 1,26 | 7,69% | 580.470,00 |
| 30.12.2024 | 1,20 | 1,22 | 1,16 | 1,17 | -2,50% | 418.720,00 |