1,151€
2,72%
Echtzeit-Aktienkurs Actinium Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Actinium Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 1,15 | 1,18 | 1,15 | 1,18 | -2,63% | 612,00 |
| 19.11.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 2,36% | 25,00 |
| 18.11.2025 | 1,28 | 1,28 | 1,18 | 1,19 | -9,10% | 655,00 |
| 17.11.2025 | 1,12 | 1,32 | 1,07 | 1,31 | 17,54% | 1.553,00 |
| 14.11.2025 | 1,10 | 1,11 | 1,05 | 1,11 | 1,00% | 1.321,00 |
| 13.11.2025 | 1,13 | 1,13 | 1,10 | 1,10 | -1,61% | 3.056,00 |
| 12.11.2025 | 1,13 | 1,14 | 1,11 | 1,12 | -2,61% | - |
| 11.11.2025 | 1,18 | 1,18 | 1,12 | 1,15 | 1,86% | 1.628,00 |
| 10.11.2025 | 1,12 | 1,13 | 1,11 | 1,13 | 4,64% | 1.504,00 |
| 07.11.2025 | 1,17 | 1,17 | 1,08 | 1,08 | -6,67% | 2.022,00 |
| 06.11.2025 | 1,19 | 1,23 | 1,13 | 1,16 | -0,86% | 2.468,00 |
| 05.11.2025 | 1,20 | 1,21 | 1,15 | 1,17 | 0,95% | 714,00 |
| 04.11.2025 | 1,22 | 1,33 | 1,15 | 1,15 | -2,04% | 517,00 |
| 03.11.2025 | 1,27 | 1,27 | 1,18 | 1,18 | -4,23% | 3.530,00 |
| 31.10.2025 | 1,25 | 1,25 | 1,21 | 1,23 | 1,49% | 423,00 |
| 30.10.2025 | 1,27 | 1,27 | 1,21 | 1,21 | -0,90% | 10.260,00 |
| 29.10.2025 | 1,26 | 1,29 | 1,22 | 1,22 | -4,53% | 1.118,00 |
| 28.10.2025 | 1,34 | 1,34 | 1,25 | 1,28 | -3,54% | 9.422,00 |
| 27.10.2025 | 1,44 | 1,48 | 1,32 | 1,33 | -11,05% | 5.672,00 |
| 24.10.2025 | 1,26 | 1,50 | 1,26 | 1,49 | 21,88% | 8.182,00 |
| 23.10.2025 | 1,27 | 1,27 | 1,23 | 1,23 | -0,73% | 2.008,00 |
| 22.10.2025 | 1,26 | 1,26 | 1,23 | 1,23 | -4,27% | 5.500,00 |
| 20.10.2025 | 1,23 | 1,29 | 1,23 | 1,29 | 5,14% | 4.828,00 |
| 17.10.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -2,23% | 12,00 |
| 16.10.2025 | 1,36 | 1,36 | 1,25 | 1,25 | -4,57% | 24.848,00 |
| 15.10.2025 | 1,38 | 1,38 | 1,31 | 1,31 | -2,67% | 66,00 |
| 14.10.2025 | 1,39 | 1,39 | 1,34 | 1,35 | -2,67% | 1.106,00 |
| 13.10.2025 | 1,33 | 1,39 | 1,24 | 1,39 | 9,13% | 9.064,00 |
| 10.10.2025 | 1,33 | 1,33 | 1,27 | 1,27 | -2,46% | 11.479,00 |
| 09.10.2025 | 1,32 | 1,34 | 1,30 | 1,30 | -2,76% | 14.057,00 |
| 08.10.2025 | 1,23 | 1,36 | 1,23 | 1,34 | -1,69% | 7.200,00 |
| 07.10.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 1,34% | 37,00 |
| 06.10.2025 | 1,32 | 1,38 | 1,32 | 1,35 | 1,13% | 4.086,00 |
| 03.10.2025 | 1,35 | 1,37 | 1,32 | 1,33 | -1,63% | 11.860,00 |
| 02.10.2025 | 1,40 | 1,40 | 1,34 | 1,35 | -1,67% | 651,00 |
| 01.10.2025 | 1,32 | 1,38 | 1,32 | 1,38 | -2,69% | 30,00 |
| 30.09.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 7,45% | 17,00 |
| 29.09.2025 | 1,41 | 1,41 | 1,32 | 1,32 | -2,95% | 1.838,00 |
| 26.09.2025 | 1,40 | 1,40 | 1,33 | 1,36 | 1,57% | 25,00 |
| 25.09.2025 | 1,35 | 1,35 | 1,33 | 1,33 | -3,68% | 2.107,00 |
| 24.09.2025 | 1,34 | 1,41 | 1,34 | 1,39 | -0,72% | 1.013,00 |
| 23.09.2025 | 1,35 | 1,42 | 1,35 | 1,40 | 3,18% | 1.705,00 |
| 22.09.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -1,10% | 370,00 |
| 19.09.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | 101,00 |
| 18.09.2025 | 1,40 | 1,42 | 1,33 | 1,39 | 0,58% | 1.692,00 |
| 17.09.2025 | 1,44 | 1,44 | 1,38 | 1,38 | -0,79% | 3.221,00 |
| 16.09.2025 | 1,41 | 1,41 | 1,34 | 1,39 | -0,64% | 3.198,00 |
| 15.09.2025 | 1,43 | 1,43 | 1,36 | 1,40 | -4,51% | 993,00 |
| 12.09.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 7,21% | 2,00 |
| 10.09.2025 | 1,36 | 1,40 | 1,36 | 1,37 | 6,55% | 8,00 |
| 08.09.2025 | 1,33 | 1,33 | 1,25 | 1,28 | -2,69% | 20.690,00 |
| 05.09.2025 | 1,49 | 1,49 | 1,30 | 1,32 | -7,90% | 199.408,00 |
| 04.09.2025 | 1,43 | 1,47 | 1,43 | 1,43 | -4,92% | 1.311,00 |
| 03.09.2025 | 1,48 | 1,51 | 1,48 | 1,51 | 1,14% | 166,00 |
| 02.09.2025 | 1,49 | 1,51 | 1,49 | 1,49 | 1,78% | 3.026,00 |
| 01.09.2025 | 1,56 | 1,56 | 1,46 | 1,46 | -5,37% | 2.592,00 |
| 29.08.2025 | 1,45 | 1,55 | 1,45 | 1,55 | 2,79% | 307,00 |
| 28.08.2025 | 1,55 | 1,55 | 1,47 | 1,50 | -2,72% | 1.566,00 |
| 27.08.2025 | 1,56 | 1,56 | 1,52 | 1,55 | 2,18% | 2.676,00 |
| 26.08.2025 | 1,52 | 1,55 | 1,51 | 1,51 | -0,20% | 2.646,00 |
| 25.08.2025 | 1,45 | 1,52 | 1,43 | 1,52 | 3,63% | 8.887,00 |
| 22.08.2025 | 1,51 | 1,54 | 1,46 | 1,46 | 2,24% | 2.030,00 |
| 21.08.2025 | 1,37 | 1,44 | 1,37 | 1,43 | -0,49% | 105,00 |
| 20.08.2025 | 1,42 | 1,44 | 1,39 | 1,44 | -2,31% | 54,00 |
| 19.08.2025 | 1,48 | 1,50 | 1,47 | 1,47 | -0,41% | 1.288,00 |
| 18.08.2025 | 1,45 | 1,52 | 1,45 | 1,48 | 6,41% | 340,00 |
| 15.08.2025 | 1,46 | 1,46 | 1,39 | 1,39 | 0,80% | 618,00 |
| 14.08.2025 | 1,40 | 1,40 | 1,38 | 1,38 | 2,00% | 212,00 |
| 13.08.2025 | 1,32 | 1,35 | 1,31 | 1,35 | 0,75% | 2.780,00 |
| 12.08.2025 | 1,25 | 1,34 | 1,25 | 1,34 | 3,80% | 3.323,00 |
| 11.08.2025 | 1,36 | 1,36 | 1,29 | 1,29 | -2,27% | 2.208,00 |
| 08.08.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -1,78% | 14,00 |
| 07.08.2025 | 1,35 | 1,39 | 1,35 | 1,35 | -3,55% | 964,00 |
| 06.08.2025 | 1,40 | 1,48 | 1,38 | 1,39 | -1,93% | - |
| 05.08.2025 | 1,48 | 1,48 | 1,40 | 1,42 | -0,84% | 1.219,00 |
| 04.08.2025 | 1,36 | 1,43 | 1,36 | 1,43 | 1,92% | 1.041,00 |
| 01.08.2025 | 1,45 | 1,47 | 1,35 | 1,41 | 1,37% | 6.299,00 |
| 31.07.2025 | 1,41 | 1,41 | 1,35 | 1,39 | 1,24% | 13.556,00 |
| 30.07.2025 | 1,43 | 1,50 | 1,37 | 1,37 | -9,92% | 17.096,00 |
| 29.07.2025 | 1,53 | 1,53 | 1,52 | 1,52 | 1,47% | 908,00 |
| 28.07.2025 | 1,57 | 1,58 | 1,49 | 1,50 | -4,28% | 1.648,00 |
| 25.07.2025 | 1,59 | 1,59 | 1,57 | 1,57 | 0,67% | 5.679,00 |
| 24.07.2025 | 1,58 | 1,59 | 1,50 | 1,56 | -2,41% | - |
| 23.07.2025 | 1,52 | 1,61 | 1,51 | 1,60 | 3,44% | 20.744,00 |
| 22.07.2025 | 1,48 | 1,54 | 1,42 | 1,54 | 8,36% | 18.298,00 |
| 21.07.2025 | 1,44 | 1,54 | 1,42 | 1,42 | -5,32% | 1.714,00 |
| 18.07.2025 | 1,36 | 1,53 | 1,36 | 1,50 | 4,74% | 5.965,00 |
| 17.07.2025 | 1,43 | 1,44 | 1,34 | 1,44 | 6,30% | 63.496,00 |
| 16.07.2025 | 1,25 | 1,35 | 1,25 | 1,35 | 0,75% | 5.773,00 |
| 15.07.2025 | 1,35 | 1,35 | 1,34 | 1,34 | 6,01% | 6.523,00 |
| 14.07.2025 | 1,26 | 1,33 | 1,26 | 1,26 | -3,66% | 106,00 |
| 11.07.2025 | 1,36 | 1,45 | 1,31 | 1,31 | -1,94% | 14.670,00 |
| 10.07.2025 | 1,38 | 1,38 | 1,31 | 1,34 | -0,52% | 494,00 |
| 09.07.2025 | 1,29 | 1,35 | 1,29 | 1,35 | 11,25% | 738,00 |
| 08.07.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -1,47% | 18,00 |
| 07.07.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -3,84% | 308,00 |
| 04.07.2025 | 1,25 | 1,28 | 1,20 | 1,28 | 3,07% | 1.923,00 |
| 03.07.2025 | 1,21 | 1,25 | 1,21 | 1,24 | 0,41% | - |
| 02.07.2025 | 1,12 | 1,23 | 1,12 | 1,23 | 1,31% | 129,00 |
| 01.07.2025 | 1,22 | 1,22 | 1,16 | 1,22 | 1,33% | 563,00 |